2291 福留ハム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 1,260 | 1,264 | 1,258 | 1,259 | 5,100 | 1,259 |
| 2024-10-02 | 1,257 | 1,265 | 1,257 | 1,260 | 8,100 | 1,260 |
| 2024-10-01 | 1,260 | 1,267 | 1,255 | 1,256 | 6,600 | 1,256 |
| 2024-09-30 | 1,250 | 1,264 | 1,245 | 1,258 | 12,000 | 1,258 |
| 2024-09-27 | 1,257 | 1,268 | 1,251 | 1,264 | 7,800 | 1,264 |
| 2024-09-26 | 1,257 | 1,260 | 1,255 | 1,255 | 5,300 | 1,255 |
| 2024-09-25 | 1,266 | 1,266 | 1,256 | 1,258 | 8,000 | 1,258 |
| 2024-09-24 | 1,282 | 1,282 | 1,270 | 1,271 | 10,900 | 1,271 |
| 2024-09-20 | 1,281 | 1,290 | 1,281 | 1,282 | 5,700 | 1,282 |
| 2024-09-19 | 1,300 | 1,300 | 1,282 | 1,283 | 10,800 | 1,283 |
| 2024-09-18 | 1,303 | 1,305 | 1,300 | 1,300 | 5,700 | 1,300 |
| 2024-09-17 | 1,303 | 1,305 | 1,301 | 1,302 | 4,200 | 1,302 |
| 2024-09-13 | 1,305 | 1,306 | 1,303 | 1,303 | 3,500 | 1,303 |
| 2024-09-12 | 1,312 | 1,318 | 1,306 | 1,306 | 2,800 | 1,306 |
| 2024-09-11 | 1,311 | 1,313 | 1,311 | 1,312 | 1,100 | 1,312 |
| 2024-09-10 | 1,315 | 1,320 | 1,315 | 1,318 | 1,800 | 1,318 |
| 2024-09-09 | 1,321 | 1,321 | 1,308 | 1,310 | 6,800 | 1,310 |
| 2024-09-06 | 1,334 | 1,335 | 1,323 | 1,325 | 4,300 | 1,325 |
| 2024-09-05 | 1,333 | 1,342 | 1,333 | 1,342 | 1,800 | 1,342 |
| 2024-09-04 | 1,350 | 1,350 | 1,333 | 1,344 | 3,300 | 1,344 |
| 2024-09-03 | 1,345 | 1,358 | 1,340 | 1,355 | 3,600 | 1,355 |
| 2024-09-02 | 1,339 | 1,350 | 1,334 | 1,345 | 3,100 | 1,345 |
| 2024-08-30 | 1,330 | 1,352 | 1,330 | 1,339 | 3,000 | 1,339 |
| 2024-08-29 | 1,320 | 1,327 | 1,316 | 1,325 | 3,600 | 1,325 |
| 2024-08-28 | 1,315 | 1,322 | 1,315 | 1,320 | 2,700 | 1,320 |
| 2024-08-27 | 1,325 | 1,325 | 1,314 | 1,316 | 2,600 | 1,316 |
| 2024-08-26 | 1,330 | 1,330 | 1,313 | 1,314 | 6,800 | 1,314 |
| 2024-08-23 | 1,336 | 1,336 | 1,330 | 1,330 | 4,100 | 1,330 |
| 2024-08-22 | 1,345 | 1,345 | 1,333 | 1,336 | 2,600 | 1,336 |
| 2024-08-21 | 1,356 | 1,357 | 1,345 | 1,345 | 2,900 | 1,345 |
| 2024-08-20 | 1,357 | 1,357 | 1,352 | 1,352 | 2,600 | 1,352 |
| 2024-08-19 | 1,354 | 1,355 | 1,348 | 1,352 | 5,000 | 1,352 |
| 2024-08-16 | 1,355 | 1,364 | 1,355 | 1,355 | 3,100 | 1,355 |
| 2024-08-15 | 1,360 | 1,374 | 1,351 | 1,355 | 3,600 | 1,355 |
| 2024-08-14 | 1,366 | 1,378 | 1,352 | 1,359 | 3,100 | 1,359 |
| 2024-08-13 | 1,357 | 1,386 | 1,350 | 1,370 | 3,000 | 1,370 |
| 2024-08-09 | 1,375 | 1,380 | 1,359 | 1,361 | 2,500 | 1,361 |
| 2024-08-08 | 1,349 | 1,372 | 1,349 | 1,367 | 1,300 | 1,367 |
| 2024-08-07 | 1,358 | 1,380 | 1,333 | 1,375 | 3,000 | 1,375 |
| 2024-08-06 | 1,333 | 1,398 | 1,303 | 1,358 | 8,100 | 1,358 |
| 2024-08-05 | 1,400 | 1,400 | 1,349 | 1,363 | 11,800 | 1,363 |
| 2024-08-02 | 1,401 | 1,408 | 1,400 | 1,408 | 9,000 | 1,408 |
| 2024-08-01 | 1,408 | 1,409 | 1,406 | 1,406 | 3,000 | 1,406 |
| 2024-07-31 | 1,411 | 1,411 | 1,408 | 1,411 | 3,600 | 1,411 |
| 2024-07-30 | 1,411 | 1,414 | 1,411 | 1,414 | 1,000 | 1,414 |
| 2024-07-29 | 1,417 | 1,417 | 1,409 | 1,415 | 5,700 | 1,415 |
| 2024-07-26 | 1,413 | 1,415 | 1,411 | 1,413 | 1,600 | 1,413 |
| 2024-07-25 | 1,412 | 1,413 | 1,411 | 1,413 | 3,000 | 1,413 |
| 2024-07-24 | 1,412 | 1,417 | 1,412 | 1,415 | 3,500 | 1,415 |
| 2024-07-23 | 1,414 | 1,416 | 1,411 | 1,415 | 1,800 | 1,415 |
| 2024-07-22 | 1,415 | 1,417 | 1,411 | 1,412 | 5,800 | 1,412 |
| 2024-07-19 | 1,417 | 1,417 | 1,413 | 1,415 | 3,000 | 1,415 |
| 2024-07-18 | 1,419 | 1,419 | 1,414 | 1,415 | 7,300 | 1,415 |
| 2024-07-17 | 1,420 | 1,421 | 1,418 | 1,419 | 6,200 | 1,419 |
| 2024-07-16 | 1,425 | 1,425 | 1,420 | 1,421 | 4,600 | 1,421 |
| 2024-07-12 | 1,420 | 1,425 | 1,420 | 1,425 | 5,400 | 1,425 |
| 2024-07-11 | 1,423 | 1,423 | 1,421 | 1,421 | 3,300 | 1,421 |
| 2024-07-10 | 1,428 | 1,428 | 1,423 | 1,423 | 2,900 | 1,423 |
| 2024-07-09 | 1,428 | 1,429 | 1,422 | 1,425 | 5,800 | 1,425 |
| 2024-07-08 | 1,430 | 1,430 | 1,428 | 1,428 | 4,400 | 1,428 |
| 2024-07-05 | 1,432 | 1,432 | 1,430 | 1,430 | 7,100 | 1,430 |
| 2024-07-04 | 1,433 | 1,434 | 1,431 | 1,432 | 1,800 | 1,432 |
| 2024-07-03 | 1,430 | 1,433 | 1,430 | 1,433 | 1,700 | 1,433 |
| 2024-07-02 | 1,436 | 1,436 | 1,430 | 1,431 | 2,600 | 1,431 |
| 2024-07-01 | 1,432 | 1,437 | 1,430 | 1,436 | 6,700 | 1,436 |
| 2024-06-28 | 1,433 | 1,436 | 1,433 | 1,433 | 3,400 | 1,433 |
| 2024-06-27 | 1,435 | 1,437 | 1,433 | 1,437 | 4,500 | 1,437 |
| 2024-06-26 | 1,433 | 1,439 | 1,433 | 1,435 | 4,800 | 1,435 |
| 2024-06-25 | 1,445 | 1,446 | 1,433 | 1,438 | 15,400 | 1,438 |
| 2024-06-24 | 1,451 | 1,451 | 1,445 | 1,445 | 11,800 | 1,445 |
| 2024-06-21 | 1,451 | 1,451 | 1,451 | 1,451 | 300 | 1,451 |
| 2024-06-20 | 1,450 | 1,454 | 1,450 | 1,454 | 2,300 | 1,454 |
| 2024-06-19 | 1,452 | 1,453 | 1,451 | 1,451 | 1,800 | 1,451 |
| 2024-06-18 | 1,453 | 1,455 | 1,452 | 1,452 | 1,100 | 1,452 |
| 2024-06-17 | 1,450 | 1,455 | 1,450 | 1,453 | 4,000 | 1,453 |
| 2024-06-14 | 1,451 | 1,453 | 1,450 | 1,453 | 2,200 | 1,453 |
| 2024-06-13 | 1,453 | 1,454 | 1,450 | 1,451 | 2,000 | 1,451 |
| 2024-06-12 | 1,450 | 1,452 | 1,450 | 1,450 | 1,900 | 1,450 |
| 2024-06-11 | 1,455 | 1,455 | 1,450 | 1,450 | 1,800 | 1,450 |
| 2024-06-10 | 1,450 | 1,453 | 1,450 | 1,453 | 6,500 | 1,453 |
| 2024-06-07 | 1,451 | 1,452 | 1,451 | 1,452 | 800 | 1,452 |
| 2024-06-06 | 1,450 | 1,453 | 1,450 | 1,453 | 1,400 | 1,453 |
| 2024-06-05 | 1,454 | 1,454 | 1,451 | 1,452 | 1,300 | 1,452 |
| 2024-06-04 | 1,452 | 1,454 | 1,451 | 1,454 | 1,100 | 1,454 |
| 2024-06-03 | 1,451 | 1,455 | 1,450 | 1,452 | 3,600 | 1,452 |
| 2024-05-31 | 1,451 | 1,453 | 1,451 | 1,451 | 2,200 | 1,451 |
| 2024-05-30 | 1,453 | 1,455 | 1,451 | 1,455 | 2,700 | 1,455 |
| 2024-05-29 | 1,452 | 1,455 | 1,451 | 1,453 | 1,600 | 1,453 |
| 2024-05-28 | 1,456 | 1,459 | 1,452 | 1,452 | 3,800 | 1,452 |
| 2024-05-27 | 1,459 | 1,459 | 1,455 | 1,456 | 3,800 | 1,456 |
| 2024-05-24 | 1,463 | 1,464 | 1,460 | 1,460 | 1,200 | 1,460 |
| 2024-05-23 | 1,459 | 1,463 | 1,459 | 1,463 | 1,300 | 1,463 |
| 2024-05-22 | 1,463 | 1,463 | 1,460 | 1,460 | 8,300 | 1,460 |
| 2024-05-21 | 1,462 | 1,465 | 1,461 | 1,463 | 2,400 | 1,463 |
| 2024-05-20 | 1,465 | 1,465 | 1,462 | 1,462 | 6,500 | 1,462 |
| 2024-05-17 | 1,469 | 1,470 | 1,466 | 1,466 | 3,200 | 1,466 |
| 2024-05-16 | 1,468 | 1,470 | 1,468 | 1,470 | 700 | 1,470 |
| 2024-05-15 | 1,466 | 1,468 | 1,465 | 1,468 | 2,200 | 1,468 |
| 2024-05-14 | 1,471 | 1,471 | 1,467 | 1,467 | 1,000 | 1,467 |
| 2024-05-13 | 1,469 | 1,473 | 1,465 | 1,467 | 3,200 | 1,467 |
| 2024-05-10 | 1,466 | 1,471 | 1,466 | 1,470 | 1,000 | 1,470 |
| 2024-05-09 | 1,469 | 1,472 | 1,466 | 1,466 | 1,900 | 1,466 |
| 2024-05-08 | 1,465 | 1,469 | 1,465 | 1,469 | 1,000 | 1,469 |
| 2024-05-07 | 1,466 | 1,468 | 1,466 | 1,468 | 2,300 | 1,468 |
| 2024-05-02 | 1,469 | 1,469 | 1,466 | 1,468 | 900 | 1,468 |
| 2024-05-01 | 1,466 | 1,469 | 1,466 | 1,469 | 1,600 | 1,469 |
| 2024-04-30 | 1,467 | 1,469 | 1,466 | 1,469 | 2,400 | 1,469 |
| 2024-04-26 | 1,472 | 1,472 | 1,468 | 1,468 | 200 | 1,468 |
| 2024-04-25 | 1,470 | 1,473 | 1,469 | 1,469 | 1,500 | 1,469 |
| 2024-04-24 | 1,470 | 1,472 | 1,468 | 1,472 | 1,600 | 1,472 |
| 2024-04-23 | 1,474 | 1,474 | 1,468 | 1,468 | 2,100 | 1,468 |
| 2024-04-22 | 1,476 | 1,476 | 1,466 | 1,471 | 3,500 | 1,471 |
| 2024-04-19 | 1,470 | 1,473 | 1,467 | 1,473 | 2,800 | 1,473 |
| 2024-04-18 | 1,474 | 1,474 | 1,471 | 1,474 | 500 | 1,474 |
| 2024-04-17 | 1,471 | 1,474 | 1,469 | 1,474 | 3,000 | 1,474 |
| 2024-04-16 | 1,475 | 1,475 | 1,470 | 1,471 | 2,200 | 1,471 |
| 2024-04-15 | 1,472 | 1,475 | 1,470 | 1,475 | 2,100 | 1,475 |
| 2024-04-12 | 1,472 | 1,476 | 1,471 | 1,471 | 2,800 | 1,471 |
| 2024-04-11 | 1,475 | 1,475 | 1,472 | 1,472 | 1,000 | 1,472 |
| 2024-04-10 | 1,475 | 1,475 | 1,472 | 1,473 | 1,400 | 1,473 |
| 2024-04-09 | 1,473 | 1,476 | 1,472 | 1,474 | 2,600 | 1,474 |
| 2024-04-08 | 1,478 | 1,478 | 1,473 | 1,473 | 3,400 | 1,473 |
| 2024-04-05 | 1,476 | 1,477 | 1,475 | 1,475 | 2,900 | 1,475 |
| 2024-04-04 | 1,480 | 1,485 | 1,475 | 1,478 | 3,000 | 1,478 |
| 2024-04-03 | 1,476 | 1,480 | 1,476 | 1,480 | 2,000 | 1,480 |
| 2024-04-02 | 1,477 | 1,480 | 1,475 | 1,480 | 4,500 | 1,480 |
| 2024-04-01 | 1,488 | 1,490 | 1,475 | 1,477 | 8,200 | 1,477 |
| 2024-03-29 | 1,484 | 1,493 | 1,475 | 1,493 | 13,900 | 1,493 |
| 2024-03-28 | 1,478 | 1,498 | 1,467 | 1,492 | 39,200 | 1,492 |
| 2024-03-27 | 1,538 | 1,562 | 1,534 | 1,558 | 90,000 | 1,558 |
| 2024-03-26 | 1,530 | 1,540 | 1,530 | 1,540 | 19,900 | 1,540 |
| 2024-03-25 | 1,530 | 1,538 | 1,528 | 1,538 | 21,600 | 1,538 |
| 2024-03-22 | 1,532 | 1,535 | 1,528 | 1,530 | 10,000 | 1,530 |
| 2024-03-21 | 1,533 | 1,535 | 1,528 | 1,532 | 10,800 | 1,532 |
| 2024-03-19 | 1,525 | 1,531 | 1,523 | 1,531 | 5,700 | 1,531 |
| 2024-03-18 | 1,525 | 1,530 | 1,524 | 1,525 | 9,400 | 1,525 |
| 2024-03-15 | 1,527 | 1,528 | 1,525 | 1,527 | 3,800 | 1,527 |
| 2024-03-14 | 1,525 | 1,527 | 1,525 | 1,527 | 4,600 | 1,527 |
| 2024-03-13 | 1,527 | 1,528 | 1,525 | 1,526 | 3,400 | 1,526 |
| 2024-03-12 | 1,526 | 1,528 | 1,524 | 1,527 | 5,400 | 1,527 |
| 2024-03-11 | 1,528 | 1,529 | 1,525 | 1,528 | 4,300 | 1,528 |
| 2024-03-08 | 1,528 | 1,530 | 1,525 | 1,529 | 4,400 | 1,529 |
| 2024-03-07 | 1,524 | 1,529 | 1,524 | 1,528 | 3,800 | 1,528 |
| 2024-03-06 | 1,527 | 1,529 | 1,524 | 1,527 | 4,300 | 1,527 |
| 2024-03-05 | 1,530 | 1,531 | 1,523 | 1,527 | 4,400 | 1,527 |
| 2024-03-04 | 1,530 | 1,531 | 1,522 | 1,523 | 4,300 | 1,523 |
| 2024-03-01 | 1,528 | 1,531 | 1,528 | 1,529 | 3,100 | 1,529 |
| 2024-02-29 | 1,523 | 1,530 | 1,523 | 1,528 | 2,200 | 1,528 |
| 2024-02-28 | 1,521 | 1,530 | 1,520 | 1,528 | 3,100 | 1,528 |
| 2024-02-27 | 1,523 | 1,523 | 1,511 | 1,521 | 4,400 | 1,521 |
| 2024-02-26 | 1,520 | 1,524 | 1,510 | 1,523 | 3,600 | 1,523 |
| 2024-02-22 | 1,520 | 1,520 | 1,512 | 1,515 | 1,700 | 1,515 |
| 2024-02-21 | 1,513 | 1,517 | 1,512 | 1,512 | 2,300 | 1,512 |
| 2024-02-20 | 1,524 | 1,524 | 1,513 | 1,513 | 5,700 | 1,513 |
| 2024-02-19 | 1,525 | 1,533 | 1,515 | 1,524 | 2,500 | 1,524 |
| 2024-02-16 | 1,520 | 1,525 | 1,517 | 1,525 | 2,400 | 1,525 |
| 2024-02-15 | 1,525 | 1,535 | 1,520 | 1,520 | 5,500 | 1,520 |
| 2024-02-14 | 1,530 | 1,538 | 1,526 | 1,526 | 2,900 | 1,526 |
| 2024-02-13 | 1,530 | 1,540 | 1,525 | 1,530 | 5,000 | 1,530 |
| 2024-02-09 | 1,521 | 1,530 | 1,521 | 1,528 | 2,600 | 1,528 |
| 2024-02-08 | 1,525 | 1,527 | 1,520 | 1,527 | 3,800 | 1,527 |
| 2024-02-07 | 1,514 | 1,524 | 1,514 | 1,523 | 3,300 | 1,523 |
| 2024-02-06 | 1,515 | 1,518 | 1,514 | 1,515 | 1,500 | 1,515 |
| 2024-02-05 | 1,514 | 1,518 | 1,510 | 1,518 | 3,300 | 1,518 |
| 2024-02-02 | 1,513 | 1,514 | 1,513 | 1,514 | 1,100 | 1,514 |
| 2024-02-01 | 1,518 | 1,518 | 1,512 | 1,515 | 1,500 | 1,515 |
| 2024-01-31 | 1,518 | 1,518 | 1,505 | 1,515 | 2,900 | 1,515 |
| 2024-01-30 | 1,510 | 1,514 | 1,508 | 1,514 | 2,000 | 1,514 |
| 2024-01-29 | 1,505 | 1,510 | 1,505 | 1,510 | 2,000 | 1,510 |
| 2024-01-26 | 1,508 | 1,508 | 1,505 | 1,506 | 800 | 1,506 |
| 2024-01-25 | 1,505 | 1,511 | 1,505 | 1,510 | 1,300 | 1,510 |
| 2024-01-24 | 1,501 | 1,506 | 1,501 | 1,502 | 1,500 | 1,502 |
| 2024-01-23 | 1,500 | 1,505 | 1,499 | 1,501 | 2,000 | 1,501 |
| 2024-01-22 | 1,500 | 1,501 | 1,492 | 1,497 | 3,800 | 1,497 |
| 2024-01-19 | 1,495 | 1,500 | 1,495 | 1,497 | 2,200 | 1,497 |
| 2024-01-18 | 1,497 | 1,501 | 1,495 | 1,495 | 2,600 | 1,495 |
| 2024-01-17 | 1,498 | 1,498 | 1,492 | 1,495 | 2,800 | 1,495 |
| 2024-01-16 | 1,490 | 1,496 | 1,490 | 1,491 | 2,700 | 1,491 |
| 2024-01-15 | 1,489 | 1,493 | 1,485 | 1,487 | 3,400 | 1,487 |
| 2024-01-12 | 1,497 | 1,498 | 1,489 | 1,489 | 3,000 | 1,489 |
| 2024-01-11 | 1,495 | 1,496 | 1,490 | 1,492 | 2,800 | 1,492 |
| 2024-01-10 | 1,493 | 1,498 | 1,491 | 1,494 | 4,400 | 1,494 |
| 2024-01-09 | 1,490 | 1,498 | 1,488 | 1,491 | 3,800 | 1,491 |
| 2024-01-05 | 1,484 | 1,489 | 1,480 | 1,487 | 3,800 | 1,487 |
| 2024-01-04 | 1,475 | 1,483 | 1,471 | 1,483 | 4,000 | 1,483 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
