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 |
---|---|---|---|---|---|
2014/12/30 | 440 | 440 | 420 | 428 | 21,000 |
2014/12/29 | 428 | 446 | 428 | 440 | 24,000 |
2014/12/26 | 425 | 427 | 423 | 427 | 17,000 |
2014/12/25 | 422 | 424 | 420 | 424 | 22,000 |
2014/12/24 | 419 | 422 | 417 | 421 | 24,000 |
2014/12/22 | 414 | 418 | 414 | 416 | 18,000 |
2014/12/19 | 412 | 413 | 410 | 413 | 7,000 |
2014/12/18 | 410 | 413 | 405 | 412 | 16,000 |
2014/12/17 | 409 | 410 | 409 | 410 | 10,000 |
2014/12/16 | 408 | 409 | 408 | 409 | 7,000 |
2014/12/15 | 407 | 408 | 406 | 408 | 7,000 |
2014/12/12 | 405 | 406 | 405 | 406 | 9,000 |
2014/12/11 | 404 | 405 | 403 | 403 | 3,000 |
2014/12/10 | 405 | 405 | 402 | 402 | 9,000 |
2014/12/09 | 403 | 403 | 403 | 403 | 1,000 |
2014/12/08 | 403 | 403 | 400 | 403 | 6,000 |
2014/12/05 | 406 | 407 | 396 | 396 | 24,000 |
2014/12/04 | 407 | 407 | 400 | 405 | 11,000 |
2014/12/03 | 400 | 407 | 400 | 403 | 21,000 |
2014/12/02 | 400 | 403 | 400 | 403 | 2,000 |
2014/12/01 | 401 | 402 | 399 | 400 | 14,000 |
2014/11/28 | 400 | 408 | 400 | 400 | 10,000 |
2014/11/27 | 406 | 406 | 400 | 400 | 20,000 |
2014/11/26 | 405 | 406 | 405 | 406 | 6,000 |
2014/11/25 | 402 | 405 | 402 | 405 | 5,000 |
2014/11/21 | 402 | 404 | 402 | 404 | 3,000 |
2014/11/20 | 404 | 406 | 404 | 404 | 14,000 |
2014/11/19 | 400 | 406 | 400 | 406 | 9,000 |
2014/11/18 | 400 | 400 | 400 | 400 | 1,000 |
2014/11/17 | 405 | 405 | 400 | 400 | 8,000 |
2014/11/14 | 402 | 403 | 402 | 402 | 5,000 |
2014/11/13 | 401 | 403 | 400 | 403 | 7,000 |
2014/11/12 | 400 | 402 | 392 | 402 | 13,000 |
2014/11/11 | 393 | 400 | 392 | 400 | 6,000 |
2014/11/10 | 400 | 400 | 400 | 400 | 8,000 |
2014/11/07 | 398 | 399 | 395 | 399 | 10,000 |
2014/11/06 | 393 | 395 | 393 | 394 | 9,000 |
2014/11/05 | 389 | 393 | 389 | 393 | 7,000 |
2014/11/04 | 390 | 390 | 386 | 389 | 9,000 |
2014/10/31 | 394 | 397 | 389 | 389 | 11,000 |
2014/10/30 | 391 | 394 | 391 | 394 | 7,000 |
2014/10/29 | 387 | 391 | 387 | 391 | 6,000 |
2014/10/28 | 382 | 385 | 381 | 383 | 9,000 |
2014/10/27 | 378 | 381 | 378 | 381 | 7,000 |
2014/10/24 | 377 | 380 | 377 | 378 | 4,000 |
2014/10/22 | 379 | 380 | 376 | 376 | 3,000 |
2014/10/21 | 379 | 379 | 377 | 379 | 6,000 |
2014/10/20 | 375 | 378 | 375 | 375 | 6,000 |
2014/10/17 | 369 | 370 | 369 | 370 | 2,000 |
2014/10/15 | 370 | 377 | 370 | 377 | 6,000 |
2014/10/14 | 369 | 370 | 360 | 370 | 14,000 |
2014/10/10 | 372 | 376 | 370 | 371 | 7,000 |
2014/10/09 | 372 | 375 | 371 | 372 | 6,000 |
2014/10/08 | 377 | 377 | 372 | 372 | 5,000 |
2014/10/07 | 377 | 377 | 377 | 377 | 1,000 |
2014/10/06 | 377 | 377 | 372 | 372 | 6,000 |
2014/10/03 | 369 | 372 | 369 | 370 | 6,000 |
2014/10/02 | 372 | 375 | 372 | 375 | 4,000 |
2014/10/01 | 375 | 379 | 375 | 375 | 7,000 |
2014/09/30 | 380 | 380 | 378 | 379 | 6,000 |
2014/09/29 | 378 | 379 | 375 | 379 | 3,000 |
2014/09/26 | 371 | 375 | 369 | 369 | 4,000 |
2014/09/25 | 373 | 373 | 368 | 369 | 5,000 |
2014/09/24 | 370 | 373 | 370 | 373 | 3,000 |
2014/09/22 | 370 | 372 | 370 | 372 | 9,000 |
2014/09/19 | 366 | 367 | 365 | 366 | 6,000 |
2014/09/18 | 365 | 368 | 365 | 368 | 4,000 |
2014/09/17 | 363 | 365 | 363 | 365 | 6,000 |
2014/09/16 | 362 | 362 | 362 | 362 | 1,000 |
2014/09/12 | 363 | 363 | 361 | 363 | 10,000 |
2014/09/11 | 361 | 362 | 360 | 361 | 5,000 |
2014/09/10 | 359 | 360 | 359 | 360 | 2,000 |
2014/09/09 | 363 | 363 | 359 | 359 | 4,000 |
2014/09/05 | 359 | 363 | 359 | 363 | 5,000 |
2014/09/04 | 359 | 359 | 359 | 359 | 1,000 |
2014/09/03 | 365 | 365 | 358 | 359 | 4,000 |
2014/09/02 | 357 | 362 | 357 | 362 | 3,000 |
2014/09/01 | 360 | 360 | 355 | 355 | 11,000 |
2014/08/28 | 363 | 363 | 363 | 363 | 1,000 |
2014/08/27 | 365 | 366 | 365 | 366 | 3,000 |
2014/08/26 | 360 | 365 | 360 | 365 | 7,000 |
2014/08/25 | 362 | 363 | 362 | 363 | 3,000 |
2014/08/22 | 362 | 362 | 362 | 362 | 1,000 |
2014/08/21 | 357 | 361 | 357 | 357 | 4,000 |
2014/08/20 | 356 | 359 | 356 | 359 | 9,000 |
2014/08/19 | 360 | 361 | 360 | 360 | 4,000 |
2014/08/18 | 358 | 360 | 355 | 356 | 6,000 |
2014/08/15 | 356 | 356 | 356 | 356 | 1,000 |
2014/08/14 | 352 | 355 | 352 | 355 | 4,000 |
2014/08/13 | 354 | 354 | 354 | 354 | 1,000 |
2014/08/12 | 354 | 354 | 354 | 354 | 3,000 |
2014/08/11 | 354 | 354 | 350 | 350 | 4,000 |
2014/08/08 | 350 | 350 | 350 | 350 | 1,000 |
2014/08/07 | 349 | 349 | 347 | 348 | 3,000 |
2014/08/06 | 350 | 352 | 347 | 350 | 8,000 |
2014/08/05 | 351 | 351 | 350 | 350 | 3,000 |
2014/08/04 | 353 | 353 | 353 | 353 | 3,000 |
2014/08/01 | 350 | 353 | 346 | 352 | 12,000 |
2014/07/31 | 354 | 354 | 350 | 350 | 2,000 |
2014/07/30 | 352 | 354 | 349 | 354 | 6,000 |
2014/07/29 | 352 | 357 | 351 | 351 | 11,000 |
2014/07/28 | 350 | 350 | 350 | 350 | 2,000 |
2014/07/25 | 349 | 353 | 348 | 348 | 9,000 |
2014/07/24 | 349 | 350 | 347 | 347 | 4,000 |
2014/07/23 | 350 | 352 | 348 | 348 | 3,000 |
2014/07/22 | 348 | 348 | 347 | 347 | 12,000 |
2014/07/18 | 349 | 352 | 349 | 352 | 4,000 |
2014/07/17 | 345 | 348 | 345 | 348 | 5,000 |
2014/07/16 | 342 | 345 | 342 | 345 | 3,000 |
2014/07/15 | 341 | 342 | 341 | 342 | 4,000 |
2014/07/14 | 342 | 342 | 342 | 342 | 9,000 |
2014/07/11 | 342 | 342 | 342 | 342 | 1,000 |
2014/07/10 | 341 | 341 | 340 | 341 | 13,000 |
2014/07/09 | 344 | 345 | 341 | 341 | 17,000 |
2014/07/08 | 344 | 346 | 341 | 342 | 16,000 |
2014/07/07 | 348 | 348 | 341 | 344 | 7,000 |
2014/07/04 | 352 | 352 | 343 | 343 | 14,000 |
2014/07/03 | 350 | 352 | 350 | 352 | 3,000 |
2014/07/02 | 347 | 347 | 347 | 347 | 7,000 |
2014/07/01 | 349 | 350 | 349 | 349 | 7,000 |
2014/06/30 | 354 | 354 | 353 | 353 | 5,000 |
2014/06/27 | 365 | 365 | 355 | 355 | 10,000 |
2014/06/26 | 365 | 365 | 365 | 365 | 3,000 |
2014/06/25 | 365 | 369 | 365 | 365 | 5,000 |
2014/06/24 | 360 | 364 | 360 | 360 | 8,000 |
2014/06/23 | 358 | 360 | 358 | 360 | 3,000 |
2014/06/20 | 357 | 357 | 357 | 357 | 18,000 |
2014/06/19 | 348 | 361 | 348 | 352 | 19,000 |
2014/06/18 | 345 | 346 | 345 | 345 | 5,000 |
2014/06/17 | 345 | 348 | 341 | 342 | 5,000 |
2014/06/16 | 344 | 345 | 342 | 342 | 13,000 |
2014/06/13 | 336 | 344 | 336 | 344 | 6,000 |
2014/06/12 | 335 | 335 | 335 | 335 | 2,000 |
2014/06/10 | 335 | 335 | 335 | 335 | 1,000 |
2014/06/09 | 332 | 332 | 332 | 332 | 1,000 |
2014/06/06 | 332 | 332 | 332 | 332 | 2,000 |
2014/06/05 | 332 | 332 | 332 | 332 | 1,000 |
2014/06/04 | 336 | 336 | 333 | 333 | 2,000 |
2014/06/03 | 335 | 335 | 335 | 335 | 1,000 |
2014/06/02 | 334 | 335 | 333 | 335 | 4,000 |
2014/05/30 | 330 | 337 | 330 | 334 | 4,000 |
2014/05/29 | 330 | 330 | 330 | 330 | 1,000 |
2014/05/28 | 337 | 337 | 337 | 337 | 1,000 |
2014/05/27 | 330 | 330 | 330 | 330 | 2,000 |
2014/05/26 | 325 | 329 | 325 | 329 | 2,000 |
2014/05/23 | 323 | 324 | 323 | 324 | 5,000 |
2014/05/21 | 332 | 332 | 328 | 328 | 3,000 |
2014/05/20 | 329 | 330 | 325 | 325 | 11,000 |
2014/05/19 | 324 | 328 | 324 | 327 | 5,000 |
2014/05/16 | 323 | 326 | 323 | 326 | 3,000 |
2014/05/15 | 323 | 323 | 323 | 323 | 1,000 |
2014/05/14 | 323 | 323 | 323 | 323 | 1,000 |
2014/05/13 | 329 | 329 | 323 | 323 | 6,000 |
2014/05/12 | 328 | 329 | 326 | 326 | 3,000 |
2014/05/09 | 323 | 326 | 323 | 323 | 7,000 |
2014/05/08 | 322 | 325 | 321 | 321 | 4,000 |
2014/05/07 | 320 | 320 | 320 | 320 | 2,000 |
2014/05/02 | 320 | 320 | 320 | 320 | 1,000 |
2014/05/01 | 320 | 320 | 320 | 320 | 1,000 |
2014/04/30 | 322 | 322 | 321 | 321 | 2,000 |
2014/04/28 | 324 | 324 | 321 | 321 | 4,000 |
2014/04/25 | 323 | 324 | 323 | 324 | 4,000 |
2014/04/24 | 324 | 324 | 323 | 323 | 4,000 |
2014/04/22 | 324 | 324 | 324 | 324 | 1,000 |
2014/04/21 | 325 | 325 | 325 | 325 | 5,000 |
2014/04/18 | 322 | 324 | 322 | 324 | 6,000 |
2014/04/17 | 322 | 322 | 320 | 320 | 4,000 |
2014/04/16 | 322 | 322 | 320 | 320 | 5,000 |
2014/04/15 | 319 | 321 | 319 | 321 | 2,000 |
2014/04/14 | 323 | 323 | 319 | 320 | 5,000 |
2014/04/11 | 320 | 322 | 318 | 322 | 8,000 |
2014/04/10 | 325 | 325 | 320 | 321 | 9,000 |
2014/04/09 | 327 | 327 | 320 | 320 | 13,000 |
2014/04/08 | 324 | 324 | 323 | 323 | 3,000 |
2014/04/07 | 325 | 325 | 323 | 323 | 4,000 |
2014/04/03 | 330 | 330 | 327 | 328 | 14,000 |
2014/04/02 | 332 | 332 | 331 | 331 | 8,000 |
2014/04/01 | 331 | 333 | 330 | 333 | 15,000 |
2014/03/31 | 331 | 339 | 331 | 334 | 15,000 |
2014/03/28 | 335 | 335 | 327 | 330 | 25,000 |
2014/03/27 | 358 | 358 | 322 | 339 | 54,000 |
2014/03/26 | 380 | 380 | 371 | 371 | 65,000 |
2014/03/25 | 378 | 380 | 377 | 380 | 17,000 |
2014/03/24 | 370 | 377 | 369 | 377 | 27,000 |
2014/03/20 | 382 | 382 | 375 | 375 | 28,000 |
2014/03/19 | 390 | 390 | 383 | 384 | 21,000 |
2014/03/18 | 388 | 391 | 386 | 386 | 10,000 |
2014/03/17 | 391 | 391 | 386 | 389 | 10,000 |
2014/03/14 | 390 | 393 | 387 | 387 | 6,000 |
2014/03/13 | 387 | 390 | 386 | 390 | 14,000 |
2014/03/12 | 391 | 395 | 390 | 395 | 9,000 |
2014/03/11 | 387 | 391 | 387 | 391 | 16,000 |
2014/03/10 | 382 | 388 | 382 | 387 | 12,000 |
2014/03/07 | 385 | 385 | 382 | 382 | 5,000 |
2014/03/06 | 390 | 390 | 380 | 381 | 22,000 |
2014/03/05 | 387 | 389 | 384 | 384 | 8,000 |
2014/03/04 | 388 | 388 | 380 | 380 | 5,000 |
2014/03/03 | 389 | 390 | 377 | 388 | 16,000 |
2014/02/28 | 385 | 389 | 384 | 389 | 8,000 |
2014/02/27 | 383 | 385 | 383 | 385 | 8,000 |
2014/02/26 | 386 | 388 | 384 | 384 | 12,000 |
2014/02/25 | 386 | 387 | 386 | 386 | 7,000 |
2014/02/24 | 390 | 390 | 386 | 386 | 8,000 |
2014/02/21 | 385 | 387 | 385 | 387 | 7,000 |
2014/02/20 | 383 | 385 | 380 | 385 | 10,000 |
2014/02/19 | 380 | 380 | 378 | 378 | 6,000 |
2014/02/18 | 371 | 380 | 369 | 380 | 4,000 |
2014/02/17 | 367 | 371 | 367 | 371 | 5,000 |
2014/02/14 | 368 | 371 | 365 | 365 | 7,000 |
2014/02/13 | 376 | 376 | 366 | 366 | 16,000 |
2014/02/12 | 373 | 382 | 373 | 378 | 7,000 |
2014/02/10 | 374 | 374 | 371 | 373 | 6,000 |
2014/02/07 | 362 | 366 | 350 | 366 | 23,000 |
2014/02/06 | 373 | 373 | 370 | 370 | 2,000 |
2014/02/05 | 380 | 380 | 358 | 373 | 7,000 |
2014/02/04 | 341 | 380 | 341 | 351 | 33,000 |
2014/02/03 | 385 | 385 | 380 | 383 | 9,000 |
2014/01/31 | 382 | 387 | 382 | 386 | 7,000 |
2014/01/30 | 392 | 392 | 370 | 387 | 21,000 |
2014/01/29 | 397 | 401 | 394 | 395 | 15,000 |
2014/01/28 | 396 | 403 | 390 | 401 | 17,000 |
2014/01/27 | 386 | 393 | 376 | 391 | 30,000 |
2014/01/24 | 400 | 401 | 393 | 397 | 20,000 |
2014/01/23 | 404 | 404 | 400 | 400 | 23,000 |
2014/01/22 | 397 | 416 | 391 | 400 | 59,000 |
2014/01/21 | 389 | 395 | 389 | 394 | 11,000 |
2014/01/20 | 388 | 395 | 385 | 386 | 32,000 |
2014/01/17 | 380 | 385 | 378 | 384 | 25,000 |
2014/01/16 | 378 | 379 | 374 | 379 | 22,000 |
2014/01/15 | 366 | 370 | 366 | 370 | 16,000 |
2014/01/14 | 371 | 371 | 360 | 365 | 31,000 |
2014/01/10 | 361 | 385 | 358 | 363 | 65,000 |
2014/01/09 | 359 | 359 | 353 | 359 | 46,000 |
2014/01/08 | 346 | 355 | 338 | 350 | 56,000 |
2014/01/07 | 330 | 339 | 330 | 335 | 17,000 |
2014/01/06 | 328 | 330 | 328 | 330 | 7,000 |