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 |
---|---|---|---|---|---|
2016/12/30 | 428 | 430 | 427 | 430 | 5,000 |
2016/12/29 | 430 | 431 | 428 | 428 | 9,000 |
2016/12/28 | 431 | 431 | 427 | 430 | 18,000 |
2016/12/27 | 431 | 431 | 429 | 430 | 8,000 |
2016/12/26 | 431 | 431 | 430 | 431 | 7,000 |
2016/12/22 | 431 | 431 | 429 | 431 | 14,000 |
2016/12/21 | 430 | 432 | 430 | 431 | 12,000 |
2016/12/20 | 428 | 430 | 428 | 430 | 12,000 |
2016/12/19 | 430 | 432 | 429 | 429 | 20,000 |
2016/12/16 | 430 | 431 | 430 | 430 | 4,000 |
2016/12/15 | 430 | 431 | 430 | 431 | 3,000 |
2016/12/14 | 430 | 432 | 428 | 428 | 6,000 |
2016/12/13 | 435 | 435 | 430 | 430 | 11,000 |
2016/12/12 | 437 | 437 | 432 | 432 | 5,000 |
2016/12/09 | 430 | 432 | 429 | 432 | 9,000 |
2016/12/08 | 430 | 430 | 427 | 430 | 7,000 |
2016/12/06 | 426 | 426 | 426 | 426 | 1,000 |
2016/12/05 | 428 | 430 | 428 | 430 | 7,000 |
2016/12/02 | 430 | 430 | 428 | 428 | 2,000 |
2016/12/01 | 429 | 429 | 429 | 429 | 1,000 |
2016/11/30 | 433 | 433 | 428 | 429 | 8,000 |
2016/11/29 | 431 | 432 | 431 | 432 | 11,000 |
2016/11/28 | 430 | 430 | 428 | 430 | 8,000 |
2016/11/25 | 426 | 430 | 426 | 430 | 10,000 |
2016/11/24 | 430 | 430 | 425 | 425 | 2,000 |
2016/11/22 | 427 | 428 | 424 | 425 | 7,000 |
2016/11/21 | 429 | 430 | 429 | 430 | 8,000 |
2016/11/18 | 430 | 431 | 429 | 430 | 4,000 |
2016/11/17 | 427 | 430 | 427 | 430 | 4,000 |
2016/11/16 | 430 | 430 | 430 | 430 | 2,000 |
2016/11/15 | 430 | 430 | 430 | 430 | 1,000 |
2016/11/14 | 428 | 430 | 428 | 429 | 6,000 |
2016/11/11 | 423 | 427 | 423 | 427 | 7,000 |
2016/11/10 | 415 | 420 | 415 | 420 | 6,000 |
2016/11/09 | 419 | 419 | 409 | 415 | 23,000 |
2016/11/08 | 419 | 420 | 419 | 420 | 4,000 |
2016/11/07 | 420 | 420 | 419 | 419 | 8,000 |
2016/11/04 | 423 | 423 | 423 | 423 | 2,000 |
2016/11/02 | 425 | 425 | 420 | 423 | 3,000 |
2016/11/01 | 420 | 425 | 418 | 425 | 3,000 |
2016/10/31 | 423 | 423 | 419 | 420 | 5,000 |
2016/10/28 | 415 | 420 | 415 | 420 | 5,000 |
2016/10/27 | 418 | 420 | 416 | 416 | 7,000 |
2016/10/26 | 416 | 416 | 416 | 416 | 1,000 |
2016/10/25 | 420 | 420 | 415 | 415 | 10,000 |
2016/10/24 | 420 | 420 | 419 | 419 | 6,000 |
2016/10/21 | 420 | 420 | 419 | 419 | 3,000 |
2016/10/20 | 419 | 420 | 418 | 420 | 12,000 |
2016/10/19 | 420 | 420 | 419 | 420 | 5,000 |
2016/10/18 | 420 | 420 | 418 | 418 | 7,000 |
2016/10/17 | 423 | 423 | 419 | 419 | 7,000 |
2016/10/14 | 420 | 420 | 420 | 420 | 5,000 |
2016/10/13 | 420 | 420 | 420 | 420 | 5,000 |
2016/10/12 | 420 | 420 | 419 | 420 | 7,000 |
2016/10/11 | 419 | 425 | 419 | 425 | 17,000 |
2016/10/07 | 419 | 419 | 419 | 419 | 1,000 |
2016/10/06 | 416 | 417 | 415 | 415 | 6,000 |
2016/10/05 | 416 | 416 | 415 | 415 | 4,000 |
2016/10/04 | 414 | 414 | 414 | 414 | 1,000 |
2016/10/03 | 415 | 415 | 414 | 414 | 3,000 |
2016/09/29 | 414 | 414 | 411 | 411 | 2,000 |
2016/09/28 | 414 | 414 | 410 | 410 | 2,000 |
2016/09/27 | 409 | 409 | 409 | 409 | 2,000 |
2016/09/26 | 407 | 413 | 407 | 413 | 3,000 |
2016/09/21 | 408 | 408 | 408 | 408 | 1,000 |
2016/09/20 | 413 | 413 | 407 | 407 | 6,000 |
2016/09/16 | 405 | 413 | 405 | 413 | 5,000 |
2016/09/15 | 406 | 406 | 404 | 404 | 2,000 |
2016/09/13 | 409 | 409 | 405 | 405 | 5,000 |
2016/09/12 | 410 | 414 | 405 | 406 | 9,000 |
2016/09/09 | 405 | 412 | 405 | 412 | 5,000 |
2016/09/08 | 412 | 412 | 412 | 412 | 3,000 |
2016/09/07 | 409 | 409 | 409 | 409 | 1,000 |
2016/09/06 | 406 | 406 | 405 | 405 | 2,000 |
2016/09/05 | 404 | 408 | 404 | 407 | 3,000 |
2016/09/02 | 409 | 409 | 404 | 404 | 2,000 |
2016/09/01 | 401 | 401 | 401 | 401 | 1,000 |
2016/08/31 | 400 | 400 | 400 | 400 | 1,000 |
2016/08/29 | 414 | 414 | 400 | 400 | 6,000 |
2016/08/25 | 412 | 412 | 412 | 412 | 1,000 |
2016/08/24 | 410 | 410 | 410 | 410 | 1,000 |
2016/08/22 | 415 | 415 | 415 | 415 | 3,000 |
2016/08/18 | 411 | 414 | 411 | 414 | 2,000 |
2016/08/17 | 411 | 411 | 411 | 411 | 1,000 |
2016/08/16 | 410 | 410 | 410 | 410 | 1,000 |
2016/08/15 | 405 | 405 | 405 | 405 | 1,000 |
2016/08/12 | 410 | 410 | 410 | 410 | 1,000 |
2016/08/10 | 412 | 412 | 412 | 412 | 1,000 |
2016/08/08 | 410 | 410 | 403 | 403 | 2,000 |
2016/08/04 | 405 | 406 | 405 | 405 | 3,000 |
2016/08/03 | 406 | 406 | 406 | 406 | 1,000 |
2016/08/01 | 410 | 410 | 405 | 405 | 2,000 |
2016/07/28 | 407 | 410 | 407 | 410 | 2,000 |
2016/07/27 | 407 | 407 | 407 | 407 | 1,000 |
2016/07/26 | 407 | 407 | 407 | 407 | 1,000 |
2016/07/25 | 402 | 402 | 402 | 402 | 1,000 |
2016/07/21 | 404 | 404 | 401 | 401 | 2,000 |
2016/07/20 | 405 | 405 | 405 | 405 | 6,000 |
2016/07/19 | 406 | 413 | 406 | 410 | 8,000 |
2016/07/14 | 406 | 406 | 406 | 406 | 1,000 |
2016/07/12 | 408 | 408 | 406 | 406 | 2,000 |
2016/07/11 | 413 | 413 | 406 | 406 | 4,000 |
2016/07/08 | 408 | 408 | 408 | 408 | 1,000 |
2016/07/07 | 407 | 408 | 407 | 408 | 2,000 |
2016/07/06 | 400 | 400 | 400 | 400 | 1,000 |
2016/07/05 | 405 | 405 | 400 | 401 | 5,000 |
2016/07/04 | 400 | 404 | 397 | 398 | 6,000 |
2016/06/30 | 400 | 400 | 397 | 397 | 2,000 |
2016/06/29 | 405 | 405 | 395 | 395 | 4,000 |
2016/06/28 | 406 | 406 | 397 | 397 | 3,000 |
2016/06/27 | 395 | 395 | 391 | 391 | 6,000 |
2016/06/24 | 395 | 395 | 390 | 390 | 11,000 |
2016/06/23 | 395 | 395 | 395 | 395 | 1,000 |
2016/06/22 | 394 | 394 | 394 | 394 | 2,000 |
2016/06/21 | 393 | 393 | 393 | 393 | 1,000 |
2016/06/20 | 393 | 398 | 393 | 393 | 17,000 |
2016/06/17 | 392 | 398 | 392 | 398 | 7,000 |
2016/06/16 | 393 | 394 | 392 | 394 | 5,000 |
2016/06/15 | 395 | 395 | 394 | 394 | 4,000 |
2016/06/14 | 396 | 397 | 396 | 397 | 4,000 |
2016/06/13 | 399 | 399 | 396 | 396 | 11,000 |
2016/06/10 | 399 | 399 | 399 | 399 | 3,000 |
2016/06/09 | 395 | 399 | 395 | 399 | 3,000 |
2016/06/08 | 395 | 396 | 395 | 396 | 7,000 |
2016/06/07 | 395 | 404 | 395 | 396 | 9,000 |
2016/06/06 | 395 | 400 | 395 | 400 | 10,000 |
2016/06/03 | 400 | 400 | 400 | 400 | 1,000 |
2016/06/02 | 398 | 399 | 395 | 395 | 6,000 |
2016/06/01 | 400 | 400 | 398 | 398 | 2,000 |
2016/05/31 | 400 | 400 | 400 | 400 | 1,000 |
2016/05/30 | 398 | 399 | 398 | 399 | 5,000 |
2016/05/27 | 399 | 399 | 399 | 399 | 1,000 |
2016/05/26 | 393 | 399 | 393 | 399 | 6,000 |
2016/05/25 | 395 | 395 | 395 | 395 | 5,000 |
2016/05/24 | 400 | 400 | 400 | 400 | 4,000 |
2016/05/23 | 404 | 404 | 404 | 404 | 1,000 |
2016/05/20 | 404 | 404 | 402 | 403 | 6,000 |
2016/05/19 | 396 | 400 | 396 | 400 | 2,000 |
2016/05/18 | 403 | 403 | 395 | 395 | 2,000 |
2016/05/17 | 400 | 400 | 392 | 392 | 3,000 |
2016/05/16 | 399 | 399 | 390 | 391 | 10,000 |
2016/05/13 | 408 | 408 | 393 | 393 | 7,000 |
2016/05/12 | 409 | 409 | 398 | 398 | 4,000 |
2016/05/11 | 403 | 406 | 403 | 406 | 2,000 |
2016/05/10 | 399 | 399 | 399 | 399 | 3,000 |
2016/05/09 | 395 | 395 | 395 | 395 | 1,000 |
2016/05/06 | 399 | 399 | 395 | 395 | 4,000 |
2016/05/02 | 402 | 402 | 399 | 399 | 3,000 |
2016/04/28 | 410 | 410 | 402 | 402 | 3,000 |
2016/04/27 | 405 | 405 | 401 | 401 | 4,000 |
2016/04/26 | 406 | 406 | 406 | 406 | 1,000 |
2016/04/25 | 405 | 406 | 405 | 406 | 3,000 |
2016/04/22 | 400 | 404 | 393 | 401 | 11,000 |
2016/04/21 | 404 | 404 | 396 | 400 | 5,000 |
2016/04/20 | 400 | 400 | 395 | 395 | 8,000 |
2016/04/19 | 390 | 395 | 390 | 395 | 7,000 |
2016/04/18 | 390 | 390 | 390 | 390 | 1,000 |
2016/04/15 | 393 | 393 | 390 | 390 | 3,000 |
2016/04/14 | 390 | 395 | 390 | 395 | 5,000 |
2016/04/13 | 394 | 394 | 389 | 390 | 8,000 |
2016/04/12 | 392 | 395 | 392 | 395 | 6,000 |
2016/04/11 | 389 | 389 | 386 | 386 | 11,000 |
2016/04/08 | 392 | 392 | 387 | 389 | 5,000 |
2016/04/07 | 390 | 392 | 390 | 392 | 6,000 |
2016/04/06 | 389 | 410 | 389 | 390 | 9,000 |
2016/04/05 | 400 | 402 | 391 | 391 | 11,000 |
2016/04/04 | 408 | 411 | 403 | 405 | 5,000 |
2016/04/01 | 403 | 408 | 400 | 408 | 18,000 |
2016/03/31 | 409 | 409 | 403 | 403 | 9,000 |
2016/03/30 | 418 | 418 | 409 | 414 | 15,000 |
2016/03/29 | 408 | 418 | 403 | 410 | 45,000 |
2016/03/28 | 438 | 443 | 435 | 435 | 99,000 |
2016/03/25 | 445 | 447 | 442 | 442 | 38,000 |
2016/03/24 | 445 | 446 | 444 | 446 | 17,000 |
2016/03/23 | 440 | 446 | 440 | 445 | 15,000 |
2016/03/22 | 447 | 448 | 440 | 440 | 30,000 |
2016/03/18 | 439 | 448 | 438 | 447 | 13,000 |
2016/03/17 | 441 | 442 | 439 | 442 | 9,000 |
2016/03/16 | 433 | 440 | 433 | 437 | 9,000 |
2016/03/15 | 449 | 450 | 433 | 433 | 52,000 |
2016/03/14 | 447 | 449 | 447 | 449 | 12,000 |
2016/03/11 | 443 | 444 | 441 | 444 | 14,000 |
2016/03/10 | 443 | 443 | 443 | 443 | 2,000 |
2016/03/09 | 443 | 443 | 440 | 443 | 12,000 |
2016/03/08 | 440 | 442 | 440 | 442 | 8,000 |
2016/03/07 | 437 | 439 | 437 | 439 | 13,000 |
2016/03/04 | 433 | 435 | 433 | 434 | 8,000 |
2016/03/03 | 430 | 433 | 430 | 432 | 7,000 |
2016/03/02 | 431 | 433 | 430 | 430 | 10,000 |
2016/03/01 | 427 | 431 | 427 | 431 | 9,000 |
2016/02/29 | 430 | 430 | 427 | 430 | 8,000 |
2016/02/26 | 428 | 432 | 427 | 427 | 9,000 |
2016/02/25 | 431 | 432 | 431 | 432 | 6,000 |
2016/02/24 | 432 | 433 | 427 | 432 | 7,000 |
2016/02/23 | 431 | 432 | 431 | 432 | 4,000 |
2016/02/22 | 428 | 431 | 428 | 431 | 9,000 |
2016/02/19 | 425 | 427 | 425 | 427 | 5,000 |
2016/02/18 | 424 | 424 | 424 | 424 | 2,000 |
2016/02/17 | 423 | 423 | 420 | 420 | 2,000 |
2016/02/16 | 415 | 420 | 414 | 420 | 4,000 |
2016/02/15 | 414 | 415 | 414 | 415 | 2,000 |
2016/02/12 | 412 | 412 | 400 | 410 | 25,000 |
2016/02/10 | 426 | 426 | 418 | 418 | 10,000 |
2016/02/09 | 430 | 430 | 416 | 418 | 12,000 |
2016/02/08 | 420 | 434 | 420 | 432 | 10,000 |
2016/02/05 | 429 | 429 | 425 | 425 | 3,000 |
2016/02/04 | 425 | 428 | 425 | 428 | 3,000 |
2016/02/03 | 430 | 430 | 425 | 425 | 10,000 |
2016/02/02 | 427 | 434 | 425 | 433 | 29,000 |
2016/02/01 | 434 | 443 | 430 | 433 | 29,000 |
2016/01/29 | 435 | 441 | 431 | 431 | 12,000 |
2016/01/28 | 431 | 435 | 431 | 435 | 5,000 |
2016/01/27 | 434 | 435 | 434 | 434 | 3,000 |
2016/01/26 | 433 | 433 | 429 | 429 | 7,000 |
2016/01/25 | 419 | 433 | 419 | 433 | 8,000 |
2016/01/22 | 410 | 418 | 407 | 418 | 12,000 |
2016/01/21 | 423 | 423 | 400 | 400 | 24,000 |
2016/01/20 | 434 | 434 | 417 | 431 | 29,000 |
2016/01/19 | 434 | 439 | 432 | 436 | 9,000 |
2016/01/18 | 436 | 436 | 433 | 434 | 5,000 |
2016/01/15 | 436 | 436 | 432 | 432 | 5,000 |
2016/01/14 | 453 | 453 | 430 | 432 | 19,000 |
2016/01/13 | 455 | 455 | 450 | 451 | 6,000 |
2016/01/12 | 451 | 451 | 440 | 441 | 12,000 |
2016/01/08 | 452 | 458 | 450 | 458 | 7,000 |
2016/01/07 | 455 | 455 | 450 | 452 | 15,000 |
2016/01/06 | 460 | 464 | 456 | 460 | 15,000 |
2016/01/05 | 460 | 464 | 452 | 452 | 18,000 |
2016/01/04 | 470 | 470 | 464 | 464 | 24,000 |