[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 
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
2016-03-18439.00448.00438.00447.00130005762000
2016-03-17441.00442.00439.00442.0090003969000
2016-03-16433.00440.00433.00437.0090003923000
2016-03-15449.00450.00433.00433.005200022818000
2016-03-14447.00449.00447.00449.00120005367000
2016-03-11443.00444.00441.00444.00140006203000
2016-03-10443.00443.00443.00443.002000886000
2016-03-09443.00443.00440.00443.00120005306000
2016-03-08440.00442.00440.00442.0080003526000
2016-03-07437.00439.00437.00439.00130005691000
2016-03-04433.00435.00433.00434.0080003469000
2016-03-03430.00433.00430.00432.0070003020000
2016-03-02431.00433.00430.00430.00100004315000
2016-03-01427.00431.00427.00431.0090003865000
2016-02-29430.00430.00427.00430.0080003433000
2016-02-26428.00432.00427.00427.0090003854000
2016-02-25431.00432.00431.00432.0060002588000
2016-02-24432.00433.00427.00432.0070003017000
2016-02-23431.00432.00431.00432.0040001725000
2016-02-22428.00431.00428.00431.0090003858000
2016-02-19425.00427.00425.00427.0050002132000
2016-02-18424.00424.00424.00424.002000848000
2016-02-17423.00423.00420.00420.002000843000
2016-02-16415.00420.00414.00420.0040001666000
2016-02-15414.00415.00414.00415.002000829000
2016-02-12412.00412.00400.00410.002500010129000
2016-02-10426.00426.00418.00418.00100004211000
2016-02-09430.00430.00416.00418.00120005060000
2016-02-08420.00434.00420.00432.00100004226000
2016-02-05429.00429.00425.00425.0030001279000
2016-02-04425.00428.00425.00428.0030001278000
2016-02-03430.00430.00425.00425.00100004278000
2016-02-02427.00434.00425.00433.002900012423000
2016-02-01434.00443.00430.00433.002900012625000
2016-01-29435.00441.00431.00431.00120005234000
2016-01-28431.00435.00431.00435.0050002160000
2016-01-27434.00435.00434.00434.0030001303000
2016-01-26433.00433.00429.00429.0070003011000
2016-01-25419.00433.00419.00433.0080003419000
2016-01-22410.00418.00407.00418.00120004922000
2016-01-21423.00423.00400.00400.00240009825000
2016-01-20434.00434.00417.00431.002900012293000
2016-01-19434.00439.00432.00436.0090003914000
2016-01-18436.00436.00433.00434.0050002174000
2016-01-15436.00436.00432.00432.0050002174000
2016-01-14453.00453.00430.00432.00190008351000
2016-01-13455.00455.00450.00451.0060002716000
2016-01-12451.00451.00440.00441.00120005357000
2016-01-08452.00458.00450.00458.0070003170000
2016-01-07455.00455.00450.00452.00150006779000
2016-01-06460.00464.00456.00460.00150006871000
2016-01-05460.00464.00452.00452.00180008205000
2016-01-04470.00470.00464.00464.002400011258000
2015-12-30450.00458.00450.00458.002400010893000
2015-12-29453.00453.00448.00450.0080003605000
2015-12-28445.00448.00445.00448.002000893000
2015-12-25445.00446.00445.00445.0050002227000
2015-12-24453.00453.00446.00446.00130005834000
2015-12-22449.00449.00446.00446.0090004030000
2015-12-21453.00453.00439.00448.00160007151000
2015-12-18449.00450.00448.00448.00130005837000
2015-12-17449.00450.00449.00450.00100004496000
2015-12-16448.00448.00438.00446.00110004900000
2015-12-15449.00449.00441.00441.0040001772000
2015-12-14437.00449.00435.00449.00210009284000
2015-12-11440.00443.00440.00443.0070003089000
2015-12-10437.00443.00435.00435.00110004805000
2015-12-09443.00443.00443.00443.0030001329000
2015-12-08446.00446.00441.00443.00170007557000
2015-12-07451.00451.00449.00449.0080003600000
2015-12-04453.00454.00448.00453.0090004055000
2015-12-03454.00454.00453.00453.0030001360000
2015-12-02448.00454.00448.00454.0060002698000
2015-12-01453.00453.00448.00449.00100004500000
2015-11-30450.00455.00445.00448.00180008101000
2015-11-27450.00455.00450.00455.00130005873000

   ※ 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