日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

福留ハム(2291)の株価時系列情報

福留ハム(2291)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 99 100 99 100 2,000
2002/12/27 96 99 92 99 11,000
2002/12/25 88 91 85 91 8,000
2002/12/24 85 95 85 95 17,000
2002/12/20 101 101 81 81 31,000
2002/12/19 98 100 98 100 4,000
2002/12/18 95 100 94 100 6,000
2002/12/17 99 99 99 99 1,000
2002/12/16 93 100 93 100 2,000
2002/12/11 101 101 101 101 15,000
2002/12/10 98 98 91 98 6,000
2002/12/09 91 98 91 98 5,000
2002/12/06 92 98 92 98 4,000
2002/12/05 91 99 91 99 2,000
2002/12/04 99 99 94 99 4,000
2002/12/02 99 99 99 99 1,000
2002/11/29 90 100 90 100 2,000
2002/11/27 102 102 102 102 7,000
2002/11/20 100 100 100 100 22,000
2002/11/19 100 102 100 102 17,000
2002/11/18 100 100 100 100 6,000
2002/11/15 98 98 98 98 3,000
2002/11/12 88 98 88 98 2,000
2002/11/11 97 97 97 97 3,000
2002/11/06 89 100 89 100 7,000
2002/11/05 94 94 94 94 1,000
2002/10/31 100 100 100 100 1,000
2002/10/29 102 102 102 102 6,000
2002/10/24 94 102 94 102 2,000
2002/10/22 95 101 94 101 4,000
2002/10/21 107 107 101 101 22,000
2002/10/18 100 107 100 107 14,000
2002/10/17 99 100 99 100 6,000
2002/10/16 95 95 95 95 1,000
2002/10/15 95 95 95 95 1,000
2002/10/11 94 94 94 94 14,000
2002/10/10 94 99 90 95 7,000
2002/10/08 84 94 84 94 4,000
2002/09/30 99 100 99 100 2,000
2002/09/27 100 100 100 100 6,000
2002/09/26 100 100 99 99 2,000
2002/09/24 87 100 87 100 2,000
2002/09/20 103 103 103 103 22,000
2002/09/19 100 103 100 103 5,000
2002/09/18 102 102 101 101 6,000
2002/09/17 100 102 100 102 12,000
2002/09/10 101 102 91 102 6,000
2002/09/09 100 100 100 100 1,000
2002/09/02 99 99 99 99 3,000
2002/08/30 100 100 100 100 4,000
2002/08/29 108 108 108 108 3,000
2002/08/27 98 98 98 98 1,000
2002/08/26 93 93 93 93 2,000
2002/08/22 110 110 110 110 4,000
2002/08/21 110 110 110 110 14,000
2002/08/20 108 108 108 108 8,000
2002/08/19 103 103 103 103 1,000
2002/08/16 101 101 101 101 1,000
2002/08/14 97 97 97 97 1,000
2002/08/13 107 107 107 107 1,000
2002/08/12 105 105 105 105 3,000
2002/08/08 100 100 100 100 1,000
2002/08/07 100 100 100 100 2,000
2002/07/29 108 108 108 108 3,000
2002/07/24 107 107 106 106 2,000
2002/07/22 96 96 96 96 23,000
2002/07/18 88 88 88 88 1,000
2002/07/17 86 86 86 86 1,000
2002/07/16 88 95 88 95 2,000
2002/07/15 99 99 99 99 11,000
2002/07/11 85 95 85 95 15,000
2002/07/10 85 100 84 100 4,000
2002/07/08 90 100 90 100 4,000
2002/07/05 84 100 84 100 12,000
2002/06/27 110 110 91 104 6,000
2002/06/26 106 106 106 106 1,000
2002/06/25 106 106 106 106 4,000
2002/06/24 104 105 104 105 8,000
2002/06/21 99 99 99 99 5,000
2002/06/20 94 94 94 94 20,000
2002/06/19 87 89 87 89 6,000
2002/06/18 86 86 86 86 6,000
2002/06/10 88 88 88 88 2,000
2002/06/07 84 85 84 85 5,000
2002/06/03 83 85 82 85 3,000
2002/05/31 83 85 82 85 5,000
2002/05/29 85 85 85 85 3,000
2002/05/28 89 89 89 89 4,000
2002/05/27 83 84 81 84 15,000
2002/05/23 84 84 84 84 1,000
2002/05/22 88 88 80 84 15,000
2002/05/21 75 76 75 76 5,000
2002/05/20 89 89 89 89 27,000
2002/05/17 88 88 84 84 13,000
2002/05/16 87 89 87 89 2,000
2002/05/15 84 85 83 83 11,000
2002/05/14 82 83 82 83 2,000
2002/04/30 89 89 89 89 9,000
2002/04/23 90 90 90 90 2,000
2002/04/22 90 90 90 90 27,000
2002/04/17 85 90 80 90 8,000
2002/04/16 89 89 89 89 1,000
2002/04/10 86 89 86 89 2,000
2002/04/08 82 90 82 90 4,000
2002/03/27 89 90 89 90 34,000
2002/03/20 95 95 95 95 25,000
2002/03/19 90 90 90 90 3,000
2002/03/18 90 90 90 90 1,000
2002/03/15 90 90 90 90 9,000
2002/03/14 90 90 90 90 2,000
2002/03/13 90 90 90 90 1,000
2002/03/11 90 90 90 90 1,000
2002/03/08 90 90 90 90 1,000
2002/03/01 90 90 90 90 1,000
2002/02/27 95 95 95 95 6,000
2002/02/22 85 90 85 90 2,000
2002/02/21 100 100 100 100 3,000
2002/02/20 95 95 95 95 24,000
2002/02/19 90 90 90 90 1,000
2002/02/18 90 90 90 90 1,000
2002/02/15 90 90 90 90 1,000
2002/02/13 90 90 90 90 1,000
2002/02/12 90 90 90 90 1,000
2002/02/08 85 85 85 85 2,000
2002/02/06 90 90 90 90 10,000
2002/02/04 90 90 90 90 1,000
2002/02/01 100 100 90 90 2,000
2002/01/29 99 99 99 99 6,000
2002/01/28 100 100 100 100 1,000
2002/01/25 89 89 89 89 1,000
2002/01/24 84 84 84 84 1,000
2002/01/21 104 104 104 104 25,000
2002/01/18 102 102 102 102 1,000
2002/01/17 98 98 98 98 2,000
2002/01/16 100 100 100 100 10,000

このページの先頭へ