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
2004/12/30 238 238 238 238 3,000
2004/12/29 230 238 230 237 13,000
2004/12/28 238 238 227 227 28,000
2004/12/27 231 233 229 229 34,000
2004/12/24 235 235 229 231 25,000
2004/12/22 236 236 235 235 5,000
2004/12/21 236 237 236 236 4,000
2004/12/20 239 239 238 238 10,000
2004/12/17 236 238 231 238 17,000
2004/12/16 237 238 236 238 13,000
2004/12/15 245 245 235 237 32,000
2004/12/14 242 242 242 242 1,000
2004/12/13 252 252 252 252 1,000
2004/12/10 279 279 245 253 26,000
2004/12/09 245 257 245 257 6,000
2004/12/08 245 245 245 245 1,000
2004/12/07 242 242 242 242 1,000
2004/12/06 251 251 250 251 9,000
2004/12/03 255 255 250 250 5,000
2004/12/01 265 266 265 266 2,000
2004/11/30 280 280 280 280 2,000
2004/11/29 275 275 275 275 1,000
2004/11/24 265 270 265 270 11,000
2004/11/22 268 268 261 261 12,000
2004/11/19 260 265 260 265 5,000
2004/11/18 264 264 264 264 1,000
2004/11/17 260 263 259 259 3,000
2004/11/15 258 258 255 258 14,000
2004/11/12 258 258 253 258 11,000
2004/11/11 265 265 265 265 2,000
2004/11/10 260 275 260 275 2,000
2004/11/09 259 260 259 259 9,000
2004/11/08 260 260 260 260 2,000
2004/11/05 260 265 260 265 10,000
2004/11/04 280 280 280 280 1,000
2004/10/28 282 287 282 287 2,000
2004/10/27 277 277 277 277 1,000
2004/10/26 280 280 272 272 5,000
2004/10/20 306 306 299 299 10,000
2004/10/19 304 307 304 307 8,000
2004/10/18 299 299 299 299 2,000
2004/10/15 299 299 299 299 1,000
2004/10/14 307 307 305 305 11,000
2004/10/13 307 307 307 307 1,000
2004/10/12 305 305 305 305 1,000
2004/10/08 300 300 300 300 1,000
2004/10/07 300 300 300 300 10,000
2004/10/06 299 300 295 299 5,000
2004/10/05 301 301 301 301 1,000
2004/10/01 300 300 300 300 1,000
2004/09/30 300 300 300 300 1,000
2004/09/29 300 300 300 300 3,000
2004/09/28 299 300 299 300 5,000
2004/09/27 300 300 300 300 4,000
2004/09/22 322 322 320 320 5,000
2004/09/21 317 317 317 317 7,000
2004/09/17 327 327 300 312 16,000
2004/09/16 320 320 317 317 4,000
2004/09/15 320 320 320 320 4,000
2004/09/14 320 330 320 320 8,000
2004/09/13 317 320 317 320 4,000
2004/09/10 322 327 320 320 5,000
2004/09/09 316 316 316 316 3,000
2004/09/08 340 340 310 310 7,000
2004/09/07 344 344 344 344 1,000
2004/09/06 345 345 345 345 1,000
2004/09/03 342 344 339 344 5,000
2004/09/02 354 354 344 354 4,000
2004/09/01 354 355 354 355 2,000
2004/08/31 342 345 341 341 4,000
2004/08/30 341 342 340 340 5,000
2004/08/27 345 345 340 340 4,000
2004/08/24 380 380 380 380 1,000
2004/08/23 380 380 380 380 7,000
2004/08/20 375 375 375 375 11,000
2004/08/19 350 370 350 370 3,000
2004/08/18 360 360 360 360 5,000
2004/08/16 370 379 370 379 2,000
2004/08/13 380 380 380 380 1,000
2004/08/10 360 360 360 360 3,000
2004/08/09 360 360 340 340 10,000
2004/08/06 341 360 341 350 4,000
2004/08/05 350 350 340 340 12,000
2004/08/04 387 387 335 335 14,000
2004/08/03 387 390 386 386 11,000
2004/08/02 410 410 410 410 3,000
2004/07/30 415 415 400 400 9,000
2004/07/29 429 429 414 414 3,000
2004/07/28 414 429 414 429 3,000
2004/07/27 429 434 429 434 5,000
2004/07/26 444 444 424 424 10,000
2004/07/23 460 460 450 450 3,000
2004/07/22 464 464 440 450 19,000
2004/07/21 465 465 459 459 15,000
2004/07/20 459 460 459 459 20,000
2004/07/16 442 455 441 454 16,000
2004/07/15 475 475 450 455 30,000
2004/07/14 501 501 479 479 17,000
2004/07/13 508 512 471 481 56,000
2004/07/12 511 516 491 514 75,000
2004/07/09 500 511 495 511 103,000
2004/07/08 502 505 500 501 23,000
2004/07/07 500 500 480 499 20,000
2004/07/06 499 500 470 500 17,000
2004/07/05 485 498 465 498 49,000
2004/07/02 440 490 440 490 84,000
2004/07/01 441 460 440 460 32,000
2004/06/30 450 451 450 451 3,000
2004/06/29 430 450 423 450 28,000
2004/06/28 440 440 425 425 9,000
2004/06/25 440 451 436 450 33,000
2004/06/24 460 460 448 448 134,000
2004/06/23 425 460 425 455 39,000
2004/06/22 436 449 420 425 23,000
2004/06/21 446 446 445 445 11,000
2004/06/18 445 446 440 445 24,000
2004/06/17 430 445 430 445 13,000
2004/06/16 440 440 430 430 22,000
2004/06/15 450 455 432 440 26,000
2004/06/14 452 465 450 460 18,000
2004/06/11 421 437 421 437 54,000
2004/06/10 395 420 394 420 41,000
2004/06/09 385 395 385 395 7,000
2004/06/08 384 395 380 395 36,000
2004/06/07 370 399 370 384 38,000
2004/06/04 370 373 370 370 9,000
2004/06/03 370 370 356 370 39,000
2004/06/02 360 370 355 370 49,000
2004/06/01 375 375 370 370 4,000
2004/05/31 385 385 380 380 22,000
2004/05/28 387 387 380 385 23,000
2004/05/27 371 382 356 376 21,000
2004/05/26 390 400 355 370 38,000
2004/05/25 400 401 390 390 30,000
2004/05/24 400 408 391 400 173,000
2004/05/21 390 399 390 399 49,000
2004/05/20 375 380 361 380 14,000
2004/05/19 375 376 365 376 15,000
2004/05/18 345 375 345 375 28,000
2004/05/17 332 370 330 370 68,000
2004/05/14 330 335 330 331 28,000
2004/05/13 340 340 335 336 19,000
2004/05/12 350 351 331 345 133,000
2004/05/11 380 385 352 352 89,000
2004/05/10 349 415 349 405 172,000
2004/05/07 331 351 320 351 100,000
2004/05/06 314 333 300 328 65,000
2004/04/30 271 321 270 315 149,000
2004/04/28 234 268 234 268 64,000
2004/04/27 230 249 230 249 54,000
2004/04/26 211 230 211 225 65,000
2004/04/23 204 217 204 215 17,000
2004/04/22 206 210 203 206 44,000
2004/04/21 198 210 195 208 113,000
2004/04/20 188 193 187 191 44,000
2004/04/19 178 182 177 181 35,000
2004/04/16 165 179 165 179 43,000
2004/04/15 170 170 167 167 19,000
2004/04/14 172 172 170 171 4,000
2004/04/13 170 173 169 173 15,000
2004/04/12 173 173 169 171 7,000
2004/04/09 172 172 167 168 19,000
2004/04/08 175 176 173 173 10,000
2004/04/07 172 175 172 174 19,000
2004/04/06 164 169 164 169 34,000
2004/04/05 163 163 161 163 12,000
2004/04/02 164 164 160 160 7,000
2004/04/01 160 160 160 160 2,000
2004/03/31 160 161 160 161 4,000
2004/03/30 159 160 158 160 10,000
2004/03/29 159 160 158 160 11,000
2004/03/26 163 163 155 160 29,000
2004/03/25 167 168 165 165 12,000
2004/03/24 165 166 163 163 17,000
2004/03/23 163 165 163 164 7,000
2004/03/22 165 165 161 162 26,000
2004/03/19 172 172 167 167 26,000
2004/03/18 168 173 168 173 54,000
2004/03/17 157 170 157 166 32,000
2004/03/16 153 158 153 158 22,000
2004/03/15 152 154 150 153 24,000
2004/03/12 148 151 148 149 13,000
2004/03/11 148 148 148 148 20,000
2004/03/10 147 147 146 147 7,000
2004/03/09 149 149 145 145 14,000
2004/03/08 144 147 142 146 27,000
2004/03/05 140 145 140 141 46,000
2004/03/04 140 140 138 138 6,000
2004/03/03 139 140 139 139 11,000
2004/03/02 139 139 138 138 7,000
2004/03/01 139 140 139 139 11,000
2004/02/27 140 140 137 138 20,000
2004/02/26 138 139 138 139 6,000
2004/02/25 139 139 137 137 21,000
2004/02/24 138 138 136 138 18,000
2004/02/23 138 138 137 138 10,000
2004/02/20 136 138 136 138 22,000
2004/02/19 138 138 137 138 9,000
2004/02/18 137 138 137 137 6,000
2004/02/17 138 138 138 138 3,000
2004/02/16 138 138 136 137 22,000
2004/02/13 141 141 135 135 90,000
2004/02/12 140 140 140 140 2,000
2004/02/10 150 150 135 135 23,000
2004/02/09 148 148 148 148 2,000
2004/02/06 148 148 148 148 2,000
2004/02/04 143 143 143 143 11,000
2004/02/03 143 143 143 143 1,000
2004/02/02 149 149 149 149 5,000
2004/01/30 145 147 145 147 5,000
2004/01/28 145 145 145 145 5,000
2004/01/27 149 149 149 149 3,000
2004/01/26 148 148 148 148 2,000
2004/01/23 144 144 142 143 15,000
2004/01/21 145 146 145 146 12,000
2004/01/20 147 148 147 147 23,000
2004/01/19 150 150 148 148 8,000
2004/01/16 152 152 151 151 8,000
2004/01/15 147 148 147 148 2,000
2004/01/14 157 157 157 157 2,000
2004/01/13 152 152 152 152 2,000
2004/01/08 142 142 142 142 2,000
2004/01/07 145 145 145 145 2,000

このページの先頭へ