[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 
2017-11-212305.002323.002305.002323.006001386600
2017-11-202330.002341.002311.002311.0018004188600
2017-11-172327.002328.002310.002325.007001625200
2017-11-162304.002328.002304.002328.0011002546600
2017-11-152330.002330.002301.002301.0011002545000
2017-11-142344.002344.002330.002330.009002100800
2017-11-132320.002340.002320.002340.0016003721100
2017-11-102333.002333.002316.002317.0021004882900
2017-11-092346.002346.002332.002336.0019004441500
2017-11-082332.002338.002332.002338.0015003505300
2017-11-072332.002332.002330.002331.0013003029700
2017-11-062350.002350.002324.002330.0019004451200
2017-11-022310.002327.002310.002311.008001852100
2017-11-012325.002325.002307.002309.0014003236900
2017-10-312310.002324.002310.002324.007001618700
2017-10-302309.002310.002309.002310.0014003233800
2017-10-272308.002309.002300.002301.0015003458500
2017-10-262290.002308.002289.002308.0010002296700
2017-10-252300.002308.002290.002290.0017003914000
2017-10-242271.002299.002271.002299.006001372200
2017-10-232290.002300.002268.002300.0013002979300
2017-10-202266.002296.002265.002265.0017003861100
2017-10-192291.002291.002235.002266.0038008630400
2017-10-182308.002308.002291.002291.005001151000
2017-10-172287.002287.002287.002287.00200457400
2017-10-162286.002305.002286.002305.0012002751100
2017-10-132300.002308.002298.002308.0015003453200
2017-10-122300.002303.002296.002297.0017003908400
2017-10-112297.002297.002296.002297.00400918700
2017-10-102296.002297.002282.002297.0014003208800
2017-10-062277.002296.002277.002296.009002058200
2017-10-052285.002297.002285.002296.0013002974400
2017-10-042280.002298.002280.002282.0026005944800
2017-10-032270.002270.002268.002270.0010002269600
2017-10-022239.002260.002239.002260.0022004959200
2017-09-292238.002238.002238.002238.00300671400
2017-09-282250.002250.002239.002250.0019004264300
2017-09-272245.002250.002245.002250.0010002247800
2017-09-26445.00448.00445.00448.002000893000
2017-09-25443.00448.00443.00447.0090004004000
2017-09-22442.00443.00442.00443.002000885000
2017-09-21443.00443.00443.00443.0090003987000
2017-09-20443.00444.00443.00443.00100004431000
2017-09-19443.00444.00442.00444.0040001772000
2017-09-15441.00442.00441.00442.002000883000
2017-09-14445.00445.00441.00444.0050002216000
2017-09-13445.00445.00445.00445.002000890000
2017-09-12441.00445.00441.00445.0030001327000
2017-09-11440.00440.00440.00440.001000440000
2017-09-08440.00440.00440.00440.002000880000
2017-09-0700
2017-09-06440.00440.00440.00440.0040001760000
2017-09-05442.00442.00442.00442.001000442000
2017-09-04442.00445.00442.00442.0030001329000
2017-09-01441.00442.00441.00442.002000883000
2017-08-31441.00441.00440.00440.0030001322000
2017-08-30443.00443.00441.00441.0030001325000
2017-08-29441.00441.00441.00441.001000441000
2017-08-28441.00441.00441.00441.002000882000
2017-08-25441.00441.00441.00441.001000441000
2017-08-2400
2017-08-23444.00444.00440.00440.002000884000
2017-08-22444.00444.00440.00440.0030001327000
2017-08-21441.00443.00440.00443.0060002647000
2017-08-18444.00445.00444.00445.0050002223000
2017-08-1700
2017-08-16444.00445.00444.00444.0030001333000
2017-08-1500
2017-08-14440.00450.00439.00450.0060002666000
2017-08-10445.00446.00441.00446.0040001776000
2017-08-09443.00445.00443.00445.002000888000
2017-08-08440.00445.00440.00441.0040001771000
2017-08-07442.00445.00442.00445.0040001777000
2017-08-0400
2017-08-03440.00442.00440.00442.0040001762000
2017-08-02441.00441.00441.00441.0040001764000
2017-08-01443.00443.00443.00443.0030001329000
2017-07-31443.00443.00443.00443.001000443000
2017-07-28446.00446.00445.00445.0060002674000
2017-07-27447.00448.00445.00446.0060002678000
2017-07-26449.00449.00447.00447.002000896000
2017-07-25449.00449.00448.00448.002000897000
2017-07-24449.00449.00447.00447.002000896000
2017-07-21447.00447.00446.00446.0030001340000
2017-07-20447.00447.00447.00447.0050002235000
2017-07-19449.00450.00449.00450.0050002247000
2017-07-18448.00448.00446.00446.002000894000
2017-07-14447.00449.00446.00446.0030001342000
2017-07-13449.00449.00449.00449.002000898000
2017-07-12446.00449.00444.00449.0050002232000
2017-07-11449.00449.00446.00446.0050002239000
2017-07-10448.00448.00444.00448.0070003127000
2017-07-07446.00448.00446.00448.0040001790000
2017-07-06443.00445.00443.00445.002000888000
2017-07-05444.00444.00443.00443.0030001331000
2017-07-04444.00444.00443.00443.002000887000
2017-07-03444.00445.00443.00443.0050002221000
2017-06-30444.00444.00444.00444.002000888000
2017-06-29444.00444.00444.00444.0030001332000
2017-06-28443.00443.00442.00442.0030001327000
2017-06-27444.00445.00444.00445.0050002222000
2017-06-26441.00444.00441.00444.0030001328000
2017-06-23444.00444.00443.00443.0040001775000
2017-06-22444.00445.00444.00444.0040001777000
2017-06-21444.00444.00444.00444.002000888000
2017-06-20445.00445.00445.00445.00220009790000
2017-06-19446.00448.00446.00448.00100004473000
2017-06-16449.00449.00446.00446.00100004474000
2017-06-15448.00448.00448.00448.001000448000
2017-06-14442.00446.00442.00446.00100004438000
2017-06-13439.00441.00438.00441.0070003078000
2017-06-12438.00439.00436.00439.0040001751000
2017-06-09439.00440.00436.00438.0050002191000
2017-06-08438.00438.00434.00434.002000872000
2017-06-07434.00435.00434.00435.0030001303000
2017-06-06438.00438.00432.00435.0080003478000
2017-06-05438.00438.00438.00438.001000438000
2017-06-02438.00438.00437.00438.0040001751000
2017-06-01436.00438.00436.00438.0070003060000
2017-05-31437.00437.00434.00434.0030001307000
2017-05-30434.00436.00434.00436.0030001305000
2017-05-29433.00434.00433.00433.0060002601000
2017-05-26432.00433.00432.00432.0050002162000
2017-05-25432.00432.00430.00431.0070003015000
2017-05-24430.00430.00430.00430.0050002150000
2017-05-23430.00430.00430.00430.002000860000
2017-05-22428.00430.00428.00430.0070002999000
2017-05-19430.00431.00429.00431.0060002580000
2017-05-18428.00428.00428.00428.002000856000
2017-05-17429.00430.00428.00430.0090003861000
2017-05-16430.00430.00429.00429.0040001719000
2017-05-15430.00430.00430.00430.001000430000
2017-05-12427.00430.00427.00430.0090003849000
2017-05-11432.00432.00429.00429.0060002581000
2017-05-10431.00431.00429.00431.0040001722000
2017-05-09428.00431.00428.00431.0050002146000
2017-05-08430.00431.00427.00431.0050002148000
2017-05-02427.00427.00427.00427.001000427000
2017-05-01425.00427.00425.00427.0030001278000
2017-04-28428.00428.00425.00425.0040001704000
2017-04-27425.00425.00425.00425.001000425000
2017-04-26426.00428.00424.00425.0040001703000
2017-04-25423.00425.00423.00423.0030001271000
2017-04-24423.00423.00423.00423.002000846000
2017-04-21422.00422.00422.00422.002000844000
2017-04-20425.00425.00425.00425.0060002550000
2017-04-19423.00424.00423.00424.0030001271000
2017-04-18420.00422.00420.00422.0030001264000
2017-04-17420.00422.00419.00419.0050002099000
2017-04-14420.00420.00420.00420.0030001260000
2017-04-13418.00422.00418.00419.0060002518000
2017-04-12422.00422.00419.00419.0090003779000
2017-04-11424.00425.00421.00421.0060002536000
2017-04-10430.00430.00424.00424.0040001714000
2017-04-07420.00428.00418.00428.00130005496000
2017-04-06422.00422.00421.00421.0070002952000
2017-04-05420.00428.00420.00428.0050002119000
2017-04-04424.00424.00420.00420.00120005066000
2017-04-03428.00428.00422.00424.00110004681000
2017-03-31435.00435.00430.00430.00130005619000
2017-03-30438.00438.00434.00435.00170007411000
2017-03-29440.00440.00433.00438.005900025864000
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

   ※ 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。 

Twitter