[2291 東証2部] 福留ハム 日足 時系列データ

[2291 東証2部] 福留ハム (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28464.00470.00464.00468.004700021983000
2017-03-27462.00466.00462.00463.004300019922000
2017-03-24464.00466.00462.00462.003300015305000
2017-03-23461.00464.00461.00464.00140006469000
2017-03-22460.00462.00460.00461.00210009668000
2017-03-21460.00463.00459.00463.003800017493000
2017-03-17459.00461.00459.00461.00140006434000
2017-03-16460.00464.00460.00461.00170007845000
2017-03-15463.00464.00458.00460.003000013855000
2017-03-14461.00463.00458.00461.002300010579000
2017-03-13459.00461.00459.00461.00180008276000
2017-03-10456.00457.00453.00457.00210009560000
2017-03-09453.00457.00453.00457.00190008644000
2017-03-08453.00454.00452.00452.00130005888000
2017-03-07452.00453.00451.00453.00120005424000
2017-03-06451.00452.00451.00452.0050002257000
2017-03-03448.00451.00448.00451.00140006292000
2017-03-02451.00452.00447.00448.00220009879000
2017-03-01451.00452.00450.00451.00100004510000
2017-02-28451.00451.00450.00450.00130005856000
2017-02-27451.00451.00449.00450.00130005853000
2017-02-24449.00450.00446.00450.00210009420000
2017-02-23447.00449.00447.00449.0050002241000
2017-02-22448.00448.00444.00444.0050002230000
2017-02-21446.00447.00446.00447.0090004019000
2017-02-20445.00445.00441.00443.00210009299000
2017-02-17445.00445.00443.00445.00110004892000
2017-02-16439.00441.00439.00440.0030001320000
2017-02-15440.00440.00437.00437.0040001753000
2017-02-14439.00442.00439.00442.0050002203000
2017-02-13440.00440.00438.00438.0090003956000
2017-02-10436.00439.00436.00438.00170007432000
2017-02-09441.00441.00438.00441.0070003080000
2017-02-08440.00441.00440.00441.0030001322000
2017-02-07438.00440.00438.00438.0080003515000
2017-02-06436.00438.00436.00438.0050002182000
2017-02-03437.00437.00434.00437.0040001745000
2017-02-02439.00439.00434.00434.00160006977000
2017-02-01437.00438.00435.00438.0080003499000
2017-01-31438.00438.00435.00437.0060002619000
2017-01-30434.00436.00434.00436.0040001738000
2017-01-27435.00436.00433.00436.0060002608000
2017-01-26433.00433.00433.00433.001000433000
2017-01-25434.00434.00431.00433.00140006049000
2017-01-24437.00437.00437.00437.001000437000
2017-01-23436.00437.00432.00437.00110004781000
2017-01-20437.00438.00435.00438.0090003932000
2017-01-19432.00434.00431.00434.0060002594000
2017-01-18431.00433.00431.00432.0090003885000
2017-01-17432.00434.00431.00432.0070003024000
2017-01-16432.00432.00431.00432.0050002159000
2017-01-13434.00434.00431.00432.00120005184000
2017-01-12434.00435.00432.00434.0070003036000
2017-01-11433.00437.00432.00434.00230009979000
2017-01-10438.00440.00436.00440.00100004384000
2017-01-06431.00436.00430.00436.00140006060000
2017-01-05430.00432.00428.00431.00120005158000
2017-01-04427.00431.00427.00431.00110004718000
2016-12-30428.00430.00427.00430.0050002141000
2016-12-29430.00431.00428.00428.0090003865000
2016-12-28431.00431.00427.00430.00180007728000
2016-12-27431.00431.00429.00430.0080003441000
2016-12-26431.00431.00430.00431.0070003012000
2016-12-22431.00431.00429.00431.00140006022000
2016-12-21430.00432.00430.00431.00120005163000
2016-12-20428.00430.00428.00430.00120005144000
2016-12-19430.00432.00429.00429.00200008600000
2016-12-16430.00431.00430.00430.0040001721000
2016-12-15430.00431.00430.00431.0030001292000
2016-12-14430.00432.00428.00428.0060002576000
2016-12-13435.00435.00430.00430.00110004743000
2016-12-12437.00437.00432.00432.0050002175000
2016-12-09430.00432.00429.00432.0090003873000
2016-12-08430.00430.00427.00430.0070003003000
2016-12-0700
2016-12-06426.00426.00426.00426.001000426000
2016-12-05428.00430.00428.00430.0070003004000
2016-12-02430.00430.00428.00428.002000858000
2016-12-01429.00429.00429.00429.001000429000
2016-11-30433.00433.00428.00429.0080003440000
2016-11-29431.00432.00431.00432.00110004743000
2016-11-28430.00430.00428.00430.0080003437000
2016-11-25426.00430.00426.00430.00100004272000
2016-11-24430.00430.00425.00425.002000855000
2016-11-22427.00428.00424.00425.0070002981000
2016-11-21429.00430.00429.00430.0080003434000
2016-11-18430.00431.00429.00430.0040001720000
2016-11-17427.00430.00427.00430.0040001712000
2016-11-16430.00430.00430.00430.002000860000
2016-11-15430.00430.00430.00430.001000430000
2016-11-14428.00430.00428.00429.0060002573000
2016-11-11423.00427.00423.00427.0070002975000
2016-11-10415.00420.00415.00420.0060002510000
2016-11-09419.00419.00409.00415.00230009492000
2016-11-08419.00420.00419.00420.0040001679000
2016-11-07420.00420.00419.00419.0080003359000
2016-11-04423.00423.00423.00423.002000846000
2016-11-02425.00425.00420.00423.0030001268000
2016-11-01420.00425.00418.00425.0030001263000
2016-10-31423.00423.00419.00420.0050002104000
2016-10-28415.00420.00415.00420.0050002090000
2016-10-27418.00420.00416.00416.0070002923000
2016-10-26416.00416.00416.00416.001000416000
2016-10-25420.00420.00415.00415.00100004172000
2016-10-24420.00420.00419.00419.0060002518000
2016-10-21420.00420.00419.00419.0030001259000
2016-10-20419.00420.00418.00420.00120005026000
2016-10-19420.00420.00419.00420.0050002099000
2016-10-18420.00420.00418.00418.0070002936000
2016-10-17423.00423.00419.00419.0070002941000
2016-10-14420.00420.00420.00420.0050002100000
2016-10-13420.00420.00420.00420.0050002100000
2016-10-12420.00420.00419.00420.0070002939000
2016-10-11419.00425.00419.00425.00170007162000
2016-10-07419.00419.00419.00419.001000419000
2016-10-06416.00417.00415.00415.0060002497000
2016-10-05416.00416.00415.00415.0040001662000
2016-10-04414.00414.00414.00414.001000414000
2016-10-03415.00415.00414.00414.0030001244000
2016-09-3000
2016-09-29414.00414.00411.00411.002000825000
2016-09-28414.00414.00410.00410.002000824000
2016-09-27409.00409.00409.00409.002000818000
2016-09-26407.00413.00407.00413.0030001230000
2016-09-2300
2016-09-21408.00408.00408.00408.001000408000
2016-09-20413.00413.00407.00407.0060002468000
2016-09-16405.00413.00405.00413.0050002040000
2016-09-15406.00406.00404.00404.002000810000
2016-09-1400
2016-09-13409.00409.00405.00405.0050002030000
2016-09-12410.00414.00405.00406.0090003670000
2016-09-09405.00412.00405.00412.0050002032000
2016-09-08412.00412.00412.00412.0030001236000
2016-09-07409.00409.00409.00409.001000409000
2016-09-06406.00406.00405.00405.002000811000
2016-09-05404.00408.00404.00407.0030001219000
2016-09-02409.00409.00404.00404.002000813000
2016-09-01401.00401.00401.00401.001000401000
2016-08-31400.00400.00400.00400.001000400000
2016-08-3000
2016-08-29414.00414.00400.00400.0060002433000
2016-08-2600
2016-08-25412.00412.00412.00412.001000412000
2016-08-24410.00410.00410.00410.001000410000
2016-08-2300
2016-08-22415.00415.00415.00415.0030001245000
2016-08-1900
2016-08-18411.00414.00411.00414.002000825000
2016-08-17411.00411.00411.00411.001000411000
2016-08-16410.00410.00410.00410.001000410000
2016-08-15405.00405.00405.00405.001000405000
2016-08-12410.00410.00410.00410.001000410000
2016-08-10412.00412.00412.00412.001000412000
2016-08-0900
2016-08-08410.00410.00403.00403.002000813000
2016-08-0500
2016-08-04405.00406.00405.00405.0030001216000
2016-08-03406.00406.00406.00406.001000406000
2016-08-0200
2016-08-01410.00410.00405.00405.002000815000
2016-07-2900
2016-07-28407.00410.00407.00410.002000817000
2016-07-27407.00407.00407.00407.001000407000
2016-07-26407.00407.00407.00407.001000407000
2016-07-25402.00402.00402.00402.001000402000
2016-07-2200
2016-07-21404.00404.00401.00401.002000805000
2016-07-20405.00405.00405.00405.0060002430000
2016-07-19406.00413.00406.00410.0080003287000
2016-07-1500
2016-07-14406.00406.00406.00406.001000406000
2016-07-1300
2016-07-12408.00408.00406.00406.002000814000
2016-07-11413.00413.00406.00406.0040001638000
2016-07-08408.00408.00408.00408.001000408000
2016-07-07407.00408.00407.00408.002000815000
2016-07-06400.00400.00400.00400.001000400000
2016-07-05405.00405.00400.00401.0050002008000
2016-07-04400.00404.00397.00398.0060002401000
2016-07-0100
2016-06-30400.00400.00397.00397.002000797000
2016-06-29405.00405.00395.00395.0040001594000
2016-06-28406.00406.00397.00397.0030001208000
2016-06-27395.00395.00391.00391.0060002362000
2016-06-24395.00395.00390.00390.00110004322000
2016-06-23395.00395.00395.00395.001000395000
2016-06-22394.00394.00394.00394.002000788000
2016-06-21393.00393.00393.00393.001000393000
2016-06-20393.00398.00393.00393.00170006686000
2016-06-17392.00398.00392.00398.0070002757000
2016-06-16393.00394.00392.00394.0050001964000
2016-06-15395.00395.00394.00394.0040001578000
2016-06-14396.00397.00396.00397.0040001585000
2016-06-13399.00399.00396.00396.00110004377000
2016-06-10399.00399.00399.00399.0030001197000
2016-06-09395.00399.00395.00399.0030001192000
2016-06-08395.00396.00395.00396.0070002767000
2016-06-07395.00404.00395.00396.0090003577000
2016-06-06395.00400.00395.00400.00100003976000
2016-06-03400.00400.00400.00400.001000400000
2016-06-02398.00399.00395.00395.0060002386000
2016-06-01400.00400.00398.00398.002000798000
2016-05-31400.00400.00400.00400.001000400000
2016-05-30398.00399.00398.00399.0050001994000
2016-05-27399.00399.00399.00399.001000399000
2016-05-26393.00399.00393.00399.0060002370000
2016-05-25395.00395.00395.00395.0050001975000
2016-05-24400.00400.00400.00400.0040001600000
2016-05-23404.00404.00404.00404.001000404000
2016-05-20404.00404.00402.00403.0060002421000
2016-05-19396.00400.00396.00400.002000796000
2016-05-18403.00403.00395.00395.002000798000
2016-05-17400.00400.00392.00392.0030001192000
2016-05-16399.00399.00390.00391.00100003916000
2016-05-13408.00408.00393.00393.0070002792000
2016-05-12409.00409.00398.00398.0040001610000
2016-05-11403.00406.00403.00406.002000809000
2016-05-10399.00399.00399.00399.0030001197000
2016-05-09395.00395.00395.00395.001000395000
2016-05-06399.00399.00395.00395.0040001591000
2016-05-02402.00402.00399.00399.0030001200000
2016-04-28410.00410.00402.00402.0030001216000
2016-04-27405.00405.00401.00401.0040001612000
2016-04-26406.00406.00406.00406.001000406000
2016-04-25405.00406.00405.00406.0030001216000
2016-04-22400.00404.00393.00401.00110004372000
2016-04-21404.00404.00396.00400.0050002000000
2016-04-20400.00400.00395.00395.0080003195000
2016-04-19390.00395.00390.00395.0070002754000
2016-04-18390.00390.00390.00390.001000390000
2016-04-15393.00393.00390.00390.0030001174000
2016-04-14390.00395.00390.00395.0050001959000
2016-04-13394.00394.00389.00390.0080003132000
2016-04-12392.00395.00392.00395.0060002358000
2016-04-11389.00389.00386.00386.00110004267000
2016-04-08392.00392.00387.00389.0050001946000
2016-04-07390.00392.00390.00392.0060002346000
2016-04-06389.00410.00389.00390.0090003559000
2016-04-05400.00402.00391.00391.00110004389000
2016-04-04408.00411.00403.00405.0050002038000
2016-04-01403.00408.00400.00408.00180007250000
2016-03-31409.00409.00403.00403.0090003663000
2016-03-30418.00418.00409.00414.00150006186000
2016-03-29408.00418.00403.00410.004500018403000
2016-03-28438.00443.00435.00435.009900043496000
2016-03-25445.00447.00442.00442.003800016909000
2016-03-24445.00446.00444.00446.00170007563000
2016-03-23440.00446.00440.00445.00150006645000
2016-03-22447.00448.00440.00440.003000013346000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog