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 |
---|---|---|---|---|---|
2017/12/29 | 2,407 | 2,420 | 2,407 | 2,420 | 1,000 |
2017/12/28 | 2,415 | 2,420 | 2,407 | 2,407 | 2,000 |
2017/12/27 | 2,419 | 2,429 | 2,402 | 2,415 | 3,800 |
2017/12/26 | 2,398 | 2,429 | 2,390 | 2,410 | 3,500 |
2017/12/25 | 2,382 | 2,390 | 2,376 | 2,376 | 1,700 |
2017/12/22 | 2,366 | 2,380 | 2,366 | 2,368 | 1,000 |
2017/12/21 | 2,359 | 2,379 | 2,355 | 2,361 | 2,000 |
2017/12/20 | 2,370 | 2,375 | 2,358 | 2,375 | 1,600 |
2017/12/19 | 2,357 | 2,368 | 2,356 | 2,368 | 1,400 |
2017/12/18 | 2,352 | 2,367 | 2,352 | 2,357 | 1,400 |
2017/12/15 | 2,358 | 2,363 | 2,358 | 2,363 | 1,500 |
2017/12/14 | 2,364 | 2,364 | 2,360 | 2,362 | 1,400 |
2017/12/13 | 2,363 | 2,363 | 2,362 | 2,363 | 600 |
2017/12/12 | 2,362 | 2,362 | 2,351 | 2,362 | 1,200 |
2017/12/11 | 2,345 | 2,360 | 2,345 | 2,360 | 3,300 |
2017/12/08 | 2,338 | 2,345 | 2,338 | 2,345 | 700 |
2017/12/07 | 2,339 | 2,348 | 2,333 | 2,348 | 1,000 |
2017/12/06 | 2,348 | 2,348 | 2,332 | 2,332 | 2,000 |
2017/12/05 | 2,340 | 2,340 | 2,330 | 2,330 | 700 |
2017/12/04 | 2,340 | 2,350 | 2,340 | 2,350 | 800 |
2017/12/01 | 2,322 | 2,340 | 2,322 | 2,340 | 600 |
2017/11/30 | 2,315 | 2,339 | 2,315 | 2,339 | 400 |
2017/11/29 | 2,340 | 2,340 | 2,329 | 2,330 | 700 |
2017/11/28 | 2,340 | 2,340 | 2,330 | 2,330 | 1,200 |
2017/11/27 | 2,335 | 2,338 | 2,335 | 2,338 | 900 |
2017/11/24 | 2,329 | 2,329 | 2,329 | 2,329 | 600 |
2017/11/22 | 2,323 | 2,325 | 2,320 | 2,325 | 1,300 |
2017/11/21 | 2,305 | 2,323 | 2,305 | 2,323 | 600 |
2017/11/20 | 2,330 | 2,341 | 2,311 | 2,311 | 1,800 |
2017/11/17 | 2,327 | 2,328 | 2,310 | 2,325 | 700 |
2017/11/16 | 2,304 | 2,328 | 2,304 | 2,328 | 1,100 |
2017/11/15 | 2,330 | 2,330 | 2,301 | 2,301 | 1,100 |
2017/11/14 | 2,344 | 2,344 | 2,330 | 2,330 | 900 |
2017/11/13 | 2,320 | 2,340 | 2,320 | 2,340 | 1,600 |
2017/11/10 | 2,333 | 2,333 | 2,316 | 2,317 | 2,100 |
2017/11/09 | 2,346 | 2,346 | 2,332 | 2,336 | 1,900 |
2017/11/08 | 2,332 | 2,338 | 2,332 | 2,338 | 1,500 |
2017/11/07 | 2,332 | 2,332 | 2,330 | 2,331 | 1,300 |
2017/11/06 | 2,350 | 2,350 | 2,324 | 2,330 | 1,900 |
2017/11/02 | 2,310 | 2,327 | 2,310 | 2,311 | 800 |
2017/11/01 | 2,325 | 2,325 | 2,307 | 2,309 | 1,400 |
2017/10/31 | 2,310 | 2,324 | 2,310 | 2,324 | 700 |
2017/10/30 | 2,309 | 2,310 | 2,309 | 2,310 | 1,400 |
2017/10/27 | 2,308 | 2,309 | 2,300 | 2,301 | 1,500 |
2017/10/26 | 2,290 | 2,308 | 2,289 | 2,308 | 1,000 |
2017/10/25 | 2,300 | 2,308 | 2,290 | 2,290 | 1,700 |
2017/10/24 | 2,271 | 2,299 | 2,271 | 2,299 | 600 |
2017/10/23 | 2,290 | 2,300 | 2,268 | 2,300 | 1,300 |
2017/10/20 | 2,266 | 2,296 | 2,265 | 2,265 | 1,700 |
2017/10/19 | 2,291 | 2,291 | 2,235 | 2,266 | 3,800 |
2017/10/18 | 2,308 | 2,308 | 2,291 | 2,291 | 500 |
2017/10/17 | 2,287 | 2,287 | 2,287 | 2,287 | 200 |
2017/10/16 | 2,286 | 2,305 | 2,286 | 2,305 | 1,200 |
2017/10/13 | 2,300 | 2,308 | 2,298 | 2,308 | 1,500 |
2017/10/12 | 2,300 | 2,303 | 2,296 | 2,297 | 1,700 |
2017/10/11 | 2,297 | 2,297 | 2,296 | 2,297 | 400 |
2017/10/10 | 2,296 | 2,297 | 2,282 | 2,297 | 1,400 |
2017/10/06 | 2,277 | 2,296 | 2,277 | 2,296 | 900 |
2017/10/05 | 2,285 | 2,297 | 2,285 | 2,296 | 1,300 |
2017/10/04 | 2,280 | 2,298 | 2,280 | 2,282 | 2,600 |
2017/10/03 | 2,270 | 2,270 | 2,268 | 2,270 | 1,000 |
2017/10/02 | 2,239 | 2,260 | 2,239 | 2,260 | 2,200 |
2017/09/29 | 2,238 | 2,238 | 2,238 | 2,238 | 300 |
2017/09/28 | 2,250 | 2,250 | 2,239 | 2,250 | 1,900 |
2017/09/27 | 2,245 | 2,250 | 2,245 | 2,250 | 1,000 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 445 | 448 | 445 | 448 | 2,000 |
2017/09/25 | 443 | 448 | 443 | 447 | 9,000 |
2017/09/22 | 442 | 443 | 442 | 443 | 2,000 |
2017/09/21 | 443 | 443 | 443 | 443 | 9,000 |
2017/09/20 | 443 | 444 | 443 | 443 | 10,000 |
2017/09/19 | 443 | 444 | 442 | 444 | 4,000 |
2017/09/15 | 441 | 442 | 441 | 442 | 2,000 |
2017/09/14 | 445 | 445 | 441 | 444 | 5,000 |
2017/09/13 | 445 | 445 | 445 | 445 | 2,000 |
2017/09/12 | 441 | 445 | 441 | 445 | 3,000 |
2017/09/11 | 440 | 440 | 440 | 440 | 1,000 |
2017/09/08 | 440 | 440 | 440 | 440 | 2,000 |
2017/09/06 | 440 | 440 | 440 | 440 | 4,000 |
2017/09/05 | 442 | 442 | 442 | 442 | 1,000 |
2017/09/04 | 442 | 445 | 442 | 442 | 3,000 |
2017/09/01 | 441 | 442 | 441 | 442 | 2,000 |
2017/08/31 | 441 | 441 | 440 | 440 | 3,000 |
2017/08/30 | 443 | 443 | 441 | 441 | 3,000 |
2017/08/29 | 441 | 441 | 441 | 441 | 1,000 |
2017/08/28 | 441 | 441 | 441 | 441 | 2,000 |
2017/08/25 | 441 | 441 | 441 | 441 | 1,000 |
2017/08/23 | 444 | 444 | 440 | 440 | 2,000 |
2017/08/22 | 444 | 444 | 440 | 440 | 3,000 |
2017/08/21 | 441 | 443 | 440 | 443 | 6,000 |
2017/08/18 | 444 | 445 | 444 | 445 | 5,000 |
2017/08/16 | 444 | 445 | 444 | 444 | 3,000 |
2017/08/14 | 440 | 450 | 439 | 450 | 6,000 |
2017/08/10 | 445 | 446 | 441 | 446 | 4,000 |
2017/08/09 | 443 | 445 | 443 | 445 | 2,000 |
2017/08/08 | 440 | 445 | 440 | 441 | 4,000 |
2017/08/07 | 442 | 445 | 442 | 445 | 4,000 |
2017/08/03 | 440 | 442 | 440 | 442 | 4,000 |
2017/08/02 | 441 | 441 | 441 | 441 | 4,000 |
2017/08/01 | 443 | 443 | 443 | 443 | 3,000 |
2017/07/31 | 443 | 443 | 443 | 443 | 1,000 |
2017/07/28 | 446 | 446 | 445 | 445 | 6,000 |
2017/07/27 | 447 | 448 | 445 | 446 | 6,000 |
2017/07/26 | 449 | 449 | 447 | 447 | 2,000 |
2017/07/25 | 449 | 449 | 448 | 448 | 2,000 |
2017/07/24 | 449 | 449 | 447 | 447 | 2,000 |
2017/07/21 | 447 | 447 | 446 | 446 | 3,000 |
2017/07/20 | 447 | 447 | 447 | 447 | 5,000 |
2017/07/19 | 449 | 450 | 449 | 450 | 5,000 |
2017/07/18 | 448 | 448 | 446 | 446 | 2,000 |
2017/07/14 | 447 | 449 | 446 | 446 | 3,000 |
2017/07/13 | 449 | 449 | 449 | 449 | 2,000 |
2017/07/12 | 446 | 449 | 444 | 449 | 5,000 |
2017/07/11 | 449 | 449 | 446 | 446 | 5,000 |
2017/07/10 | 448 | 448 | 444 | 448 | 7,000 |
2017/07/07 | 446 | 448 | 446 | 448 | 4,000 |
2017/07/06 | 443 | 445 | 443 | 445 | 2,000 |
2017/07/05 | 444 | 444 | 443 | 443 | 3,000 |
2017/07/04 | 444 | 444 | 443 | 443 | 2,000 |
2017/07/03 | 444 | 445 | 443 | 443 | 5,000 |
2017/06/30 | 444 | 444 | 444 | 444 | 2,000 |
2017/06/29 | 444 | 444 | 444 | 444 | 3,000 |
2017/06/28 | 443 | 443 | 442 | 442 | 3,000 |
2017/06/27 | 444 | 445 | 444 | 445 | 5,000 |
2017/06/26 | 441 | 444 | 441 | 444 | 3,000 |
2017/06/23 | 444 | 444 | 443 | 443 | 4,000 |
2017/06/22 | 444 | 445 | 444 | 444 | 4,000 |
2017/06/21 | 444 | 444 | 444 | 444 | 2,000 |
2017/06/20 | 445 | 445 | 445 | 445 | 22,000 |
2017/06/19 | 446 | 448 | 446 | 448 | 10,000 |
2017/06/16 | 449 | 449 | 446 | 446 | 10,000 |
2017/06/15 | 448 | 448 | 448 | 448 | 1,000 |
2017/06/14 | 442 | 446 | 442 | 446 | 10,000 |
2017/06/13 | 439 | 441 | 438 | 441 | 7,000 |
2017/06/12 | 438 | 439 | 436 | 439 | 4,000 |
2017/06/09 | 439 | 440 | 436 | 438 | 5,000 |
2017/06/08 | 438 | 438 | 434 | 434 | 2,000 |
2017/06/07 | 434 | 435 | 434 | 435 | 3,000 |
2017/06/06 | 438 | 438 | 432 | 435 | 8,000 |
2017/06/05 | 438 | 438 | 438 | 438 | 1,000 |
2017/06/02 | 438 | 438 | 437 | 438 | 4,000 |
2017/06/01 | 436 | 438 | 436 | 438 | 7,000 |
2017/05/31 | 437 | 437 | 434 | 434 | 3,000 |
2017/05/30 | 434 | 436 | 434 | 436 | 3,000 |
2017/05/29 | 433 | 434 | 433 | 433 | 6,000 |
2017/05/26 | 432 | 433 | 432 | 432 | 5,000 |
2017/05/25 | 432 | 432 | 430 | 431 | 7,000 |
2017/05/24 | 430 | 430 | 430 | 430 | 5,000 |
2017/05/23 | 430 | 430 | 430 | 430 | 2,000 |
2017/05/22 | 428 | 430 | 428 | 430 | 7,000 |
2017/05/19 | 430 | 431 | 429 | 431 | 6,000 |
2017/05/18 | 428 | 428 | 428 | 428 | 2,000 |
2017/05/17 | 429 | 430 | 428 | 430 | 9,000 |
2017/05/16 | 430 | 430 | 429 | 429 | 4,000 |
2017/05/15 | 430 | 430 | 430 | 430 | 1,000 |
2017/05/12 | 427 | 430 | 427 | 430 | 9,000 |
2017/05/11 | 432 | 432 | 429 | 429 | 6,000 |
2017/05/10 | 431 | 431 | 429 | 431 | 4,000 |
2017/05/09 | 428 | 431 | 428 | 431 | 5,000 |
2017/05/08 | 430 | 431 | 427 | 431 | 5,000 |
2017/05/02 | 427 | 427 | 427 | 427 | 1,000 |
2017/05/01 | 425 | 427 | 425 | 427 | 3,000 |
2017/04/28 | 428 | 428 | 425 | 425 | 4,000 |
2017/04/27 | 425 | 425 | 425 | 425 | 1,000 |
2017/04/26 | 426 | 428 | 424 | 425 | 4,000 |
2017/04/25 | 423 | 425 | 423 | 423 | 3,000 |
2017/04/24 | 423 | 423 | 423 | 423 | 2,000 |
2017/04/21 | 422 | 422 | 422 | 422 | 2,000 |
2017/04/20 | 425 | 425 | 425 | 425 | 6,000 |
2017/04/19 | 423 | 424 | 423 | 424 | 3,000 |
2017/04/18 | 420 | 422 | 420 | 422 | 3,000 |
2017/04/17 | 420 | 422 | 419 | 419 | 5,000 |
2017/04/14 | 420 | 420 | 420 | 420 | 3,000 |
2017/04/13 | 418 | 422 | 418 | 419 | 6,000 |
2017/04/12 | 422 | 422 | 419 | 419 | 9,000 |
2017/04/11 | 424 | 425 | 421 | 421 | 6,000 |
2017/04/10 | 430 | 430 | 424 | 424 | 4,000 |
2017/04/07 | 420 | 428 | 418 | 428 | 13,000 |
2017/04/06 | 422 | 422 | 421 | 421 | 7,000 |
2017/04/05 | 420 | 428 | 420 | 428 | 5,000 |
2017/04/04 | 424 | 424 | 420 | 420 | 12,000 |
2017/04/03 | 428 | 428 | 422 | 424 | 11,000 |
2017/03/31 | 435 | 435 | 430 | 430 | 13,000 |
2017/03/30 | 438 | 438 | 434 | 435 | 17,000 |
2017/03/29 | 440 | 440 | 433 | 438 | 59,000 |
2017/03/28 | 464 | 470 | 464 | 468 | 47,000 |
2017/03/27 | 462 | 466 | 462 | 463 | 43,000 |
2017/03/24 | 464 | 466 | 462 | 462 | 33,000 |
2017/03/23 | 461 | 464 | 461 | 464 | 14,000 |
2017/03/22 | 460 | 462 | 460 | 461 | 21,000 |
2017/03/21 | 460 | 463 | 459 | 463 | 38,000 |
2017/03/17 | 459 | 461 | 459 | 461 | 14,000 |
2017/03/16 | 460 | 464 | 460 | 461 | 17,000 |
2017/03/15 | 463 | 464 | 458 | 460 | 30,000 |
2017/03/14 | 461 | 463 | 458 | 461 | 23,000 |
2017/03/13 | 459 | 461 | 459 | 461 | 18,000 |
2017/03/10 | 456 | 457 | 453 | 457 | 21,000 |
2017/03/09 | 453 | 457 | 453 | 457 | 19,000 |
2017/03/08 | 453 | 454 | 452 | 452 | 13,000 |
2017/03/07 | 452 | 453 | 451 | 453 | 12,000 |
2017/03/06 | 451 | 452 | 451 | 452 | 5,000 |
2017/03/03 | 448 | 451 | 448 | 451 | 14,000 |
2017/03/02 | 451 | 452 | 447 | 448 | 22,000 |
2017/03/01 | 451 | 452 | 450 | 451 | 10,000 |
2017/02/28 | 451 | 451 | 450 | 450 | 13,000 |
2017/02/27 | 451 | 451 | 449 | 450 | 13,000 |
2017/02/24 | 449 | 450 | 446 | 450 | 21,000 |
2017/02/23 | 447 | 449 | 447 | 449 | 5,000 |
2017/02/22 | 448 | 448 | 444 | 444 | 5,000 |
2017/02/21 | 446 | 447 | 446 | 447 | 9,000 |
2017/02/20 | 445 | 445 | 441 | 443 | 21,000 |
2017/02/17 | 445 | 445 | 443 | 445 | 11,000 |
2017/02/16 | 439 | 441 | 439 | 440 | 3,000 |
2017/02/15 | 440 | 440 | 437 | 437 | 4,000 |
2017/02/14 | 439 | 442 | 439 | 442 | 5,000 |
2017/02/13 | 440 | 440 | 438 | 438 | 9,000 |
2017/02/10 | 436 | 439 | 436 | 438 | 17,000 |
2017/02/09 | 441 | 441 | 438 | 441 | 7,000 |
2017/02/08 | 440 | 441 | 440 | 441 | 3,000 |
2017/02/07 | 438 | 440 | 438 | 438 | 8,000 |
2017/02/06 | 436 | 438 | 436 | 438 | 5,000 |
2017/02/03 | 437 | 437 | 434 | 437 | 4,000 |
2017/02/02 | 439 | 439 | 434 | 434 | 16,000 |
2017/02/01 | 437 | 438 | 435 | 438 | 8,000 |
2017/01/31 | 438 | 438 | 435 | 437 | 6,000 |
2017/01/30 | 434 | 436 | 434 | 436 | 4,000 |
2017/01/27 | 435 | 436 | 433 | 436 | 6,000 |
2017/01/26 | 433 | 433 | 433 | 433 | 1,000 |
2017/01/25 | 434 | 434 | 431 | 433 | 14,000 |
2017/01/24 | 437 | 437 | 437 | 437 | 1,000 |
2017/01/23 | 436 | 437 | 432 | 437 | 11,000 |
2017/01/20 | 437 | 438 | 435 | 438 | 9,000 |
2017/01/19 | 432 | 434 | 431 | 434 | 6,000 |
2017/01/18 | 431 | 433 | 431 | 432 | 9,000 |
2017/01/17 | 432 | 434 | 431 | 432 | 7,000 |
2017/01/16 | 432 | 432 | 431 | 432 | 5,000 |
2017/01/13 | 434 | 434 | 431 | 432 | 12,000 |
2017/01/12 | 434 | 435 | 432 | 434 | 7,000 |
2017/01/11 | 433 | 437 | 432 | 434 | 23,000 |
2017/01/10 | 438 | 440 | 436 | 440 | 10,000 |
2017/01/06 | 431 | 436 | 430 | 436 | 14,000 |
2017/01/05 | 430 | 432 | 428 | 431 | 12,000 |
2017/01/04 | 427 | 431 | 427 | 431 | 11,000 |