2291 福留ハム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-26 | 598 | 634 | 598 | 611 | 26,000 | 611 |
| 2025-11-25 | 593 | 629 | 593 | 608 | 20,400 | 608 |
| 2025-11-21 | 589 | 598 | 588 | 594 | 13,600 | 594 |
| 2025-11-20 | 592 | 609 | 582 | 596 | 28,600 | 596 |
| 2025-11-19 | 605 | 607 | 581 | 591 | 28,600 | 591 |
| 2025-11-18 | 606 | 613 | 605 | 609 | 9,700 | 609 |
| 2025-11-17 | 623 | 623 | 607 | 613 | 27,100 | 613 |
| 2025-11-14 | 623 | 635 | 621 | 625 | 19,900 | 625 |
| 2025-11-13 | 635 | 636 | 620 | 628 | 30,100 | 628 |
| 2025-11-12 | 642 | 648 | 638 | 638 | 7,400 | 638 |
| 2025-11-11 | 641 | 666 | 635 | 650 | 22,400 | 650 |
| 2025-11-10 | 652 | 653 | 643 | 645 | 14,600 | 645 |
| 2025-11-07 | 666 | 685 | 653 | 654 | 14,000 | 654 |
| 2025-11-06 | 688 | 705 | 674 | 676 | 53,800 | 676 |
| 2025-11-05 | 651 | 709 | 617 | 698 | 504,600 | 698 |
| 2025-11-04 | 667 | 674 | 650 | 652 | 20,500 | 652 |
| 2025-10-31 | 679 | 682 | 664 | 676 | 21,100 | 676 |
| 2025-10-30 | 681 | 695 | 680 | 689 | 22,300 | 689 |
| 2025-10-29 | 736 | 740 | 695 | 700 | 33,700 | 700 |
| 2025-10-28 | 774 | 780 | 741 | 741 | 35,600 | 741 |
| 2025-10-27 | 791 | 795 | 784 | 784 | 16,600 | 784 |
| 2025-10-24 | 799 | 800 | 794 | 797 | 10,800 | 797 |
| 2025-10-23 | 800 | 803 | 800 | 800 | 14,400 | 800 |
| 2025-10-22 | 811 | 812 | 800 | 800 | 24,300 | 800 |
| 2025-10-21 | 822 | 823 | 811 | 811 | 19,900 | 811 |
| 2025-10-20 | 826 | 829 | 823 | 823 | 8,700 | 823 |
| 2025-10-17 | 825 | 826 | 823 | 823 | 5,600 | 823 |
| 2025-10-16 | 826 | 830 | 824 | 827 | 6,800 | 827 |
| 2025-10-15 | 825 | 828 | 825 | 826 | 4,300 | 826 |
| 2025-10-14 | 825 | 828 | 824 | 825 | 8,600 | 825 |
| 2025-10-10 | 828 | 831 | 823 | 829 | 13,200 | 829 |
| 2025-10-09 | 822 | 832 | 822 | 823 | 20,900 | 823 |
| 2025-10-08 | 841 | 843 | 822 | 823 | 38,500 | 823 |
| 2025-10-07 | 876 | 876 | 840 | 842 | 44,400 | 842 |
| 2025-10-06 | 899 | 899 | 876 | 880 | 40,300 | 880 |
| 2025-10-03 | 910 | 910 | 899 | 900 | 34,700 | 900 |
| 2025-10-02 | 942 | 942 | 899 | 902 | 113,600 | 902 |
| 2025-10-01 | 1,100 | 1,100 | 1,090 | 1,090 | 1,400 | 1,090 |
| 2025-09-30 | 1,102 | 1,102 | 1,102 | 1,102 | 600 | 1,102 |
| 2025-09-29 | 1,097 | 1,100 | 1,085 | 1,100 | 2,000 | 1,100 |
| 2025-09-26 | 1,088 | 1,099 | 1,088 | 1,097 | 2,800 | 1,097 |
| 2025-09-25 | 1,098 | 1,100 | 1,090 | 1,091 | 2,100 | 1,091 |
| 2025-09-24 | 1,090 | 1,100 | 1,089 | 1,095 | 2,400 | 1,095 |
| 2025-09-22 | 1,090 | 1,100 | 1,090 | 1,090 | 2,400 | 1,090 |
| 2025-09-19 | 1,098 | 1,098 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2025-09-18 | 1,097 | 1,100 | 1,090 | 1,098 | 2,000 | 1,098 |
| 2025-09-17 | 1,097 | 1,099 | 1,085 | 1,097 | 5,900 | 1,097 |
| 2025-09-16 | 1,097 | 1,097 | 1,096 | 1,096 | 700 | 1,096 |
| 2025-09-12 | 1,095 | 1,095 | 1,086 | 1,094 | 1,900 | 1,094 |
| 2025-09-11 | 1,085 | 1,095 | 1,085 | 1,095 | 1,700 | 1,095 |
| 2025-09-10 | 1,096 | 1,096 | 1,085 | 1,085 | 3,500 | 1,085 |
| 2025-09-09 | 1,095 | 1,098 | 1,095 | 1,095 | 1,100 | 1,095 |
| 2025-09-08 | 1,095 | 1,098 | 1,095 | 1,095 | 1,700 | 1,095 |
| 2025-09-05 | 1,096 | 1,100 | 1,096 | 1,096 | 600 | 1,096 |
| 2025-09-04 | 1,091 | 1,095 | 1,089 | 1,089 | 3,200 | 1,089 |
| 2025-09-03 | 1,100 | 1,100 | 1,092 | 1,095 | 1,200 | 1,095 |
| 2025-09-02 | 1,100 | 1,100 | 1,099 | 1,100 | 800 | 1,100 |
| 2025-09-01 | 1,095 | 1,100 | 1,095 | 1,100 | 2,600 | 1,100 |
| 2025-08-29 | 1,100 | 1,100 | 1,092 | 1,100 | 1,900 | 1,100 |
| 2025-08-28 | 1,095 | 1,100 | 1,091 | 1,099 | 1,200 | 1,099 |
| 2025-08-27 | 1,092 | 1,094 | 1,090 | 1,094 | 2,100 | 1,094 |
| 2025-08-26 | 1,092 | 1,092 | 1,090 | 1,091 | 1,000 | 1,091 |
| 2025-08-25 | 1,085 | 1,099 | 1,082 | 1,099 | 2,000 | 1,099 |
| 2025-08-22 | 1,090 | 1,095 | 1,082 | 1,089 | 1,100 | 1,089 |
| 2025-08-21 | 1,080 | 1,090 | 1,074 | 1,090 | 2,000 | 1,090 |
| 2025-08-20 | 1,080 | 1,082 | 1,078 | 1,081 | 3,000 | 1,081 |
| 2025-08-19 | 1,072 | 1,082 | 1,071 | 1,079 | 2,700 | 1,079 |
| 2025-08-18 | 1,071 | 1,080 | 1,071 | 1,075 | 2,800 | 1,075 |
| 2025-08-15 | 1,076 | 1,079 | 1,071 | 1,076 | 2,400 | 1,076 |
| 2025-08-14 | 1,067 | 1,079 | 1,062 | 1,075 | 3,100 | 1,075 |
| 2025-08-13 | 1,116 | 1,117 | 1,061 | 1,079 | 8,300 | 1,079 |
| 2025-08-12 | 1,100 | 1,100 | 1,085 | 1,086 | 4,900 | 1,086 |
| 2025-08-08 | 1,107 | 1,110 | 1,100 | 1,100 | 3,100 | 1,100 |
| 2025-08-07 | 1,106 | 1,107 | 1,080 | 1,100 | 2,000 | 1,100 |
| 2025-08-06 | 1,095 | 1,106 | 1,085 | 1,106 | 5,500 | 1,106 |
| 2025-08-05 | 1,074 | 1,078 | 1,074 | 1,078 | 700 | 1,078 |
| 2025-08-04 | 1,075 | 1,076 | 1,071 | 1,076 | 2,400 | 1,076 |
| 2025-08-01 | 1,072 | 1,074 | 1,067 | 1,071 | 900 | 1,071 |
| 2025-07-31 | 1,070 | 1,073 | 1,066 | 1,068 | 2,100 | 1,068 |
| 2025-07-30 | 1,069 | 1,072 | 1,062 | 1,070 | 2,300 | 1,070 |
| 2025-07-29 | 1,065 | 1,074 | 1,062 | 1,063 | 2,900 | 1,063 |
| 2025-07-28 | 1,064 | 1,075 | 1,064 | 1,075 | 1,000 | 1,075 |
| 2025-07-25 | 1,065 | 1,065 | 1,060 | 1,065 | 1,300 | 1,065 |
| 2025-07-24 | 1,063 | 1,067 | 1,062 | 1,067 | 1,800 | 1,067 |
| 2025-07-23 | 1,076 | 1,079 | 1,070 | 1,070 | 1,400 | 1,070 |
| 2025-07-22 | 1,076 | 1,083 | 1,076 | 1,076 | 3,600 | 1,076 |
| 2025-07-18 | 1,073 | 1,080 | 1,065 | 1,071 | 1,900 | 1,071 |
| 2025-07-17 | 1,071 | 1,071 | 1,050 | 1,066 | 2,800 | 1,066 |
| 2025-07-16 | 1,067 | 1,078 | 1,067 | 1,069 | 400 | 1,069 |
| 2025-07-15 | 1,067 | 1,077 | 1,067 | 1,067 | 800 | 1,067 |
| 2025-07-14 | 1,080 | 1,080 | 1,067 | 1,067 | 2,700 | 1,067 |
| 2025-07-11 | 1,076 | 1,077 | 1,070 | 1,077 | 2,900 | 1,077 |
| 2025-07-10 | 1,069 | 1,072 | 1,065 | 1,069 | 1,400 | 1,069 |
| 2025-07-09 | 1,074 | 1,074 | 1,069 | 1,070 | 1,000 | 1,070 |
| 2025-07-08 | 1,069 | 1,069 | 1,069 | 1,069 | 500 | 1,069 |
| 2025-07-07 | 1,069 | 1,074 | 1,068 | 1,070 | 600 | 1,070 |
| 2025-07-04 | 1,074 | 1,074 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2025-07-03 | 1,068 | 1,074 | 1,065 | 1,072 | 1,500 | 1,072 |
| 2025-07-02 | 1,066 | 1,072 | 1,066 | 1,072 | 900 | 1,072 |
| 2025-07-01 | 1,067 | 1,073 | 1,065 | 1,066 | 1,000 | 1,066 |
| 2025-06-30 | 1,075 | 1,075 | 1,063 | 1,068 | 1,400 | 1,068 |
| 2025-06-27 | 1,062 | 1,073 | 1,051 | 1,073 | 2,700 | 1,073 |
| 2025-06-26 | 1,051 | 1,062 | 1,049 | 1,062 | 2,000 | 1,062 |
| 2025-06-25 | 1,050 | 1,053 | 1,050 | 1,053 | 2,100 | 1,053 |
| 2025-06-24 | 1,062 | 1,064 | 1,060 | 1,063 | 1,800 | 1,063 |
| 2025-06-23 | 1,049 | 1,060 | 1,046 | 1,059 | 1,100 | 1,059 |
| 2025-06-20 | 1,064 | 1,064 | 1,055 | 1,062 | 2,000 | 1,062 |
| 2025-06-19 | 1,051 | 1,066 | 1,051 | 1,066 | 1,500 | 1,066 |
| 2025-06-18 | 1,053 | 1,053 | 1,051 | 1,051 | 700 | 1,051 |
| 2025-06-17 | 1,060 | 1,069 | 1,043 | 1,054 | 1,900 | 1,054 |
| 2025-06-16 | 1,050 | 1,077 | 1,045 | 1,056 | 1,700 | 1,056 |
| 2025-06-13 | 1,061 | 1,061 | 1,040 | 1,045 | 2,700 | 1,045 |
| 2025-06-12 | 1,061 | 1,108 | 1,040 | 1,061 | 27,200 | 1,061 |
| 2025-06-11 | 1,056 | 1,063 | 1,056 | 1,063 | 1,900 | 1,063 |
| 2025-06-10 | 1,067 | 1,067 | 1,057 | 1,057 | 1,700 | 1,057 |
| 2025-06-09 | 1,063 | 1,067 | 1,061 | 1,067 | 1,400 | 1,067 |
| 2025-06-06 | 1,063 | 1,063 | 1,063 | 1,063 | 200 | 1,063 |
| 2025-06-05 | 1,058 | 1,064 | 1,051 | 1,063 | 1,500 | 1,063 |
| 2025-06-04 | 1,050 | 1,064 | 1,050 | 1,054 | 1,000 | 1,054 |
| 2025-06-03 | 1,062 | 1,065 | 1,051 | 1,065 | 1,100 | 1,065 |
| 2025-06-02 | 1,064 | 1,064 | 1,060 | 1,063 | 2,400 | 1,063 |
| 2025-05-30 | 1,068 | 1,068 | 1,051 | 1,051 | 1,400 | 1,051 |
| 2025-05-29 | 1,050 | 1,067 | 1,050 | 1,064 | 1,500 | 1,064 |
| 2025-05-28 | 1,060 | 1,060 | 1,051 | 1,059 | 1,200 | 1,059 |
| 2025-05-27 | 1,075 | 1,076 | 1,056 | 1,076 | 1,200 | 1,076 |
| 2025-05-26 | 1,047 | 1,073 | 1,047 | 1,067 | 4,400 | 1,067 |
| 2025-05-23 | 1,080 | 1,088 | 1,047 | 1,077 | 2,800 | 1,077 |
| 2025-05-22 | 1,050 | 1,111 | 1,049 | 1,067 | 5,300 | 1,067 |
| 2025-05-21 | 1,050 | 1,060 | 1,038 | 1,059 | 4,200 | 1,059 |
| 2025-05-20 | 1,031 | 1,050 | 1,031 | 1,045 | 5,400 | 1,045 |
| 2025-05-19 | 1,024 | 1,033 | 1,019 | 1,026 | 4,500 | 1,026 |
| 2025-05-16 | 1,022 | 1,025 | 1,014 | 1,024 | 2,500 | 1,024 |
| 2025-05-15 | 1,020 | 1,024 | 1,000 | 1,022 | 5,500 | 1,022 |
| 2025-05-14 | 1,009 | 1,025 | 1,005 | 1,025 | 6,100 | 1,025 |
| 2025-05-13 | 1,025 | 1,027 | 1,015 | 1,018 | 4,200 | 1,018 |
| 2025-05-12 | 1,031 | 1,033 | 1,024 | 1,025 | 1,900 | 1,025 |
| 2025-05-09 | 1,034 | 1,037 | 1,026 | 1,026 | 1,800 | 1,026 |
| 2025-05-08 | 1,032 | 1,037 | 1,032 | 1,034 | 1,000 | 1,034 |
| 2025-05-07 | 1,035 | 1,039 | 1,032 | 1,032 | 1,600 | 1,032 |
| 2025-05-02 | 1,035 | 1,039 | 1,027 | 1,035 | 1,600 | 1,035 |
| 2025-05-01 | 1,042 | 1,042 | 1,029 | 1,039 | 2,300 | 1,039 |
| 2025-04-30 | 1,035 | 1,042 | 1,028 | 1,042 | 1,300 | 1,042 |
| 2025-04-28 | 1,045 | 1,045 | 1,032 | 1,032 | 1,300 | 1,032 |
| 2025-04-25 | 1,034 | 1,038 | 1,027 | 1,027 | 1,800 | 1,027 |
| 2025-04-24 | 1,047 | 1,047 | 1,032 | 1,034 | 3,200 | 1,034 |
| 2025-04-23 | 1,027 | 1,034 | 1,027 | 1,033 | 2,400 | 1,033 |
| 2025-04-22 | 1,047 | 1,047 | 1,025 | 1,027 | 2,800 | 1,027 |
| 2025-04-21 | 1,021 | 1,032 | 1,021 | 1,032 | 1,400 | 1,032 |
| 2025-04-18 | 1,015 | 1,017 | 1,014 | 1,016 | 1,400 | 1,016 |
| 2025-04-17 | 1,015 | 1,016 | 1,009 | 1,010 | 2,200 | 1,010 |
| 2025-04-16 | 1,037 | 1,037 | 1,015 | 1,015 | 4,800 | 1,015 |
| 2025-04-15 | 1,043 | 1,045 | 1,031 | 1,043 | 800 | 1,043 |
| 2025-04-14 | 1,038 | 1,050 | 1,030 | 1,043 | 4,000 | 1,043 |
| 2025-04-11 | 1,013 | 1,056 | 1,008 | 1,017 | 10,300 | 1,017 |
| 2025-04-10 | 1,053 | 1,170 | 1,016 | 1,021 | 117,200 | 1,021 |
| 2025-04-09 | 1,000 | 1,015 | 1,000 | 1,015 | 3,400 | 1,015 |
| 2025-04-08 | 979 | 1,015 | 979 | 991 | 10,000 | 991 |
| 2025-04-07 | 1,000 | 1,000 | 948 | 949 | 14,900 | 949 |
| 2025-04-04 | 1,006 | 1,007 | 1,001 | 1,001 | 6,700 | 1,001 |
| 2025-04-03 | 1,005 | 1,032 | 1,005 | 1,018 | 6,100 | 1,018 |
| 2025-04-02 | 1,036 | 1,036 | 1,008 | 1,008 | 10,200 | 1,008 |
| 2025-04-01 | 1,081 | 1,081 | 1,035 | 1,036 | 16,800 | 1,036 |
| 2025-03-31 | 1,140 | 1,140 | 1,070 | 1,081 | 15,300 | 1,081 |
| 2025-03-28 | 1,120 | 1,193 | 1,120 | 1,154 | 38,200 | 1,154 |
| 2025-03-27 | 1,235 | 1,235 | 1,220 | 1,230 | 25,100 | 1,230 |
| 2025-03-26 | 1,236 | 1,239 | 1,213 | 1,220 | 30,400 | 1,220 |
| 2025-03-25 | 1,220 | 1,250 | 1,220 | 1,238 | 18,400 | 1,238 |
| 2025-03-24 | 1,214 | 1,230 | 1,214 | 1,220 | 22,600 | 1,220 |
| 2025-03-21 | 1,248 | 1,248 | 1,214 | 1,214 | 19,600 | 1,214 |
| 2025-03-19 | 1,271 | 1,272 | 1,250 | 1,252 | 18,500 | 1,252 |
| 2025-03-18 | 1,300 | 1,306 | 1,231 | 1,278 | 16,300 | 1,278 |
| 2025-03-17 | 1,306 | 1,314 | 1,303 | 1,303 | 9,800 | 1,303 |
| 2025-03-14 | 1,319 | 1,319 | 1,291 | 1,304 | 8,600 | 1,304 |
| 2025-03-13 | 1,319 | 1,319 | 1,307 | 1,310 | 8,000 | 1,310 |
| 2025-03-12 | 1,303 | 1,320 | 1,301 | 1,319 | 9,700 | 1,319 |
| 2025-03-11 | 1,300 | 1,303 | 1,275 | 1,303 | 11,900 | 1,303 |
| 2025-03-10 | 1,280 | 1,297 | 1,276 | 1,297 | 9,900 | 1,297 |
| 2025-03-07 | 1,265 | 1,274 | 1,251 | 1,273 | 6,300 | 1,273 |
| 2025-03-06 | 1,234 | 1,260 | 1,234 | 1,260 | 4,600 | 1,260 |
| 2025-03-05 | 1,242 | 1,242 | 1,230 | 1,239 | 5,400 | 1,239 |
| 2025-03-04 | 1,257 | 1,262 | 1,242 | 1,242 | 5,700 | 1,242 |
| 2025-03-03 | 1,210 | 1,255 | 1,201 | 1,250 | 14,900 | 1,250 |
| 2025-02-28 | 1,197 | 1,205 | 1,196 | 1,200 | 7,500 | 1,200 |
| 2025-02-27 | 1,189 | 1,200 | 1,180 | 1,199 | 7,300 | 1,199 |
| 2025-02-26 | 1,179 | 1,179 | 1,172 | 1,175 | 2,400 | 1,175 |
| 2025-02-25 | 1,178 | 1,188 | 1,173 | 1,174 | 4,500 | 1,174 |
| 2025-02-21 | 1,179 | 1,179 | 1,170 | 1,178 | 3,100 | 1,178 |
| 2025-02-20 | 1,170 | 1,186 | 1,170 | 1,175 | 7,100 | 1,175 |
| 2025-02-19 | 1,153 | 1,169 | 1,142 | 1,169 | 4,800 | 1,169 |
| 2025-02-18 | 1,122 | 1,153 | 1,122 | 1,153 | 4,600 | 1,153 |
| 2025-02-17 | 1,116 | 1,123 | 1,110 | 1,113 | 4,500 | 1,113 |
| 2025-02-14 | 1,160 | 1,160 | 1,103 | 1,122 | 14,500 | 1,122 |
| 2025-02-13 | 1,150 | 1,164 | 1,142 | 1,158 | 10,300 | 1,158 |
| 2025-02-12 | 1,130 | 1,149 | 1,130 | 1,141 | 6,300 | 1,141 |
| 2025-02-10 | 1,100 | 1,130 | 1,091 | 1,130 | 7,700 | 1,130 |
| 2025-02-07 | 1,097 | 1,097 | 1,086 | 1,097 | 5,500 | 1,097 |
| 2025-02-06 | 1,083 | 1,099 | 1,080 | 1,080 | 5,600 | 1,080 |
| 2025-02-05 | 1,079 | 1,100 | 1,073 | 1,100 | 8,800 | 1,100 |
| 2025-02-04 | 1,070 | 1,075 | 1,059 | 1,075 | 4,900 | 1,075 |
| 2025-02-03 | 1,047 | 1,066 | 1,042 | 1,066 | 4,600 | 1,066 |
| 2025-01-31 | 1,038 | 1,041 | 1,037 | 1,041 | 4,800 | 1,041 |
| 2025-01-30 | 1,023 | 1,036 | 1,023 | 1,029 | 3,100 | 1,029 |
| 2025-01-29 | 1,022 | 1,022 | 1,020 | 1,020 | 1,800 | 1,020 |
| 2025-01-28 | 1,011 | 1,020 | 1,011 | 1,020 | 1,800 | 1,020 |
| 2025-01-27 | 1,018 | 1,019 | 1,010 | 1,019 | 2,800 | 1,019 |
| 2025-01-24 | 1,014 | 1,018 | 1,010 | 1,013 | 1,700 | 1,013 |
| 2025-01-23 | 1,007 | 1,014 | 1,006 | 1,014 | 2,900 | 1,014 |
| 2025-01-22 | 1,007 | 1,007 | 1,006 | 1,006 | 900 | 1,006 |
| 2025-01-21 | 1,016 | 1,016 | 1,006 | 1,006 | 1,800 | 1,006 |
| 2025-01-20 | 1,011 | 1,014 | 1,006 | 1,014 | 4,500 | 1,014 |
| 2025-01-17 | 985 | 1,005 | 985 | 1,005 | 11,400 | 1,005 |
| 2025-01-16 | 985 | 986 | 984 | 984 | 2,100 | 984 |
| 2025-01-15 | 986 | 986 | 977 | 984 | 4,400 | 984 |
| 2025-01-14 | 983 | 987 | 976 | 986 | 6,900 | 986 |
| 2025-01-10 | 962 | 988 | 962 | 976 | 6,100 | 976 |
| 2025-01-09 | 960 | 962 | 955 | 962 | 2,400 | 962 |
| 2025-01-08 | 965 | 970 | 952 | 956 | 6,200 | 956 |
| 2025-01-07 | 936 | 963 | 936 | 960 | 14,500 | 960 |
| 2025-01-06 | 926 | 937 | 925 | 932 | 7,300 | 932 |
分割・併合履歴 ： [2017-09-27]1株→0.2株