2291 福留ハム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 99 | 100 | 99 | 100 | 2,000 | 500 |
| 2002-12-27 | 96 | 99 | 92 | 99 | 11,000 | 495 |
| 2002-12-25 | 88 | 91 | 85 | 91 | 8,000 | 455 |
| 2002-12-24 | 85 | 95 | 85 | 95 | 17,000 | 475 |
| 2002-12-20 | 101 | 101 | 81 | 81 | 31,000 | 405 |
| 2002-12-19 | 98 | 100 | 98 | 100 | 4,000 | 500 |
| 2002-12-18 | 95 | 100 | 94 | 100 | 6,000 | 500 |
| 2002-12-17 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2002-12-16 | 93 | 100 | 93 | 100 | 2,000 | 500 |
| 2002-12-11 | 101 | 101 | 101 | 101 | 15,000 | 505 |
| 2002-12-10 | 98 | 98 | 91 | 98 | 6,000 | 490 |
| 2002-12-09 | 91 | 98 | 91 | 98 | 5,000 | 490 |
| 2002-12-06 | 92 | 98 | 92 | 98 | 4,000 | 490 |
| 2002-12-05 | 91 | 99 | 91 | 99 | 2,000 | 495 |
| 2002-12-04 | 99 | 99 | 94 | 99 | 4,000 | 495 |
| 2002-12-02 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2002-11-29 | 90 | 100 | 90 | 100 | 2,000 | 500 |
| 2002-11-27 | 102 | 102 | 102 | 102 | 7,000 | 510 |
| 2002-11-20 | 100 | 100 | 100 | 100 | 22,000 | 500 |
| 2002-11-19 | 100 | 102 | 100 | 102 | 17,000 | 510 |
| 2002-11-18 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2002-11-15 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2002-11-12 | 88 | 98 | 88 | 98 | 2,000 | 490 |
| 2002-11-11 | 97 | 97 | 97 | 97 | 3,000 | 485 |
| 2002-11-06 | 89 | 100 | 89 | 100 | 7,000 | 500 |
| 2002-11-05 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2002-10-31 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-10-29 | 102 | 102 | 102 | 102 | 6,000 | 510 |
| 2002-10-24 | 94 | 102 | 94 | 102 | 2,000 | 510 |
| 2002-10-22 | 95 | 101 | 94 | 101 | 4,000 | 505 |
| 2002-10-21 | 107 | 107 | 101 | 101 | 22,000 | 505 |
| 2002-10-18 | 100 | 107 | 100 | 107 | 14,000 | 535 |
| 2002-10-17 | 99 | 100 | 99 | 100 | 6,000 | 500 |
| 2002-10-16 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-10-15 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-10-11 | 94 | 94 | 94 | 94 | 14,000 | 470 |
| 2002-10-10 | 94 | 99 | 90 | 95 | 7,000 | 475 |
| 2002-10-08 | 84 | 94 | 84 | 94 | 4,000 | 470 |
| 2002-09-30 | 99 | 100 | 99 | 100 | 2,000 | 500 |
| 2002-09-27 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2002-09-26 | 100 | 100 | 99 | 99 | 2,000 | 495 |
| 2002-09-24 | 87 | 100 | 87 | 100 | 2,000 | 500 |
| 2002-09-20 | 103 | 103 | 103 | 103 | 22,000 | 515 |
| 2002-09-19 | 100 | 103 | 100 | 103 | 5,000 | 515 |
| 2002-09-18 | 102 | 102 | 101 | 101 | 6,000 | 505 |
| 2002-09-17 | 100 | 102 | 100 | 102 | 12,000 | 510 |
| 2002-09-10 | 101 | 102 | 91 | 102 | 6,000 | 510 |
| 2002-09-09 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-09-02 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 2002-08-30 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2002-08-29 | 108 | 108 | 108 | 108 | 3,000 | 540 |
| 2002-08-27 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2002-08-26 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2002-08-22 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2002-08-21 | 110 | 110 | 110 | 110 | 14,000 | 550 |
| 2002-08-20 | 108 | 108 | 108 | 108 | 8,000 | 540 |
| 2002-08-19 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2002-08-16 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2002-08-14 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2002-08-13 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2002-08-12 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2002-08-08 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-08-07 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2002-07-29 | 108 | 108 | 108 | 108 | 3,000 | 540 |
| 2002-07-24 | 107 | 107 | 106 | 106 | 2,000 | 530 |
| 2002-07-22 | 96 | 96 | 96 | 96 | 23,000 | 480 |
| 2002-07-18 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2002-07-17 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2002-07-16 | 88 | 95 | 88 | 95 | 2,000 | 475 |
| 2002-07-15 | 99 | 99 | 99 | 99 | 11,000 | 495 |
| 2002-07-11 | 85 | 95 | 85 | 95 | 15,000 | 475 |
| 2002-07-10 | 85 | 100 | 84 | 100 | 4,000 | 500 |
| 2002-07-08 | 90 | 100 | 90 | 100 | 4,000 | 500 |
| 2002-07-05 | 84 | 100 | 84 | 100 | 12,000 | 500 |
| 2002-06-27 | 110 | 110 | 91 | 104 | 6,000 | 520 |
| 2002-06-26 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2002-06-25 | 106 | 106 | 106 | 106 | 4,000 | 530 |
| 2002-06-24 | 104 | 105 | 104 | 105 | 8,000 | 525 |
| 2002-06-21 | 99 | 99 | 99 | 99 | 5,000 | 495 |
| 2002-06-20 | 94 | 94 | 94 | 94 | 20,000 | 470 |
| 2002-06-19 | 87 | 89 | 87 | 89 | 6,000 | 445 |
| 2002-06-18 | 86 | 86 | 86 | 86 | 6,000 | 430 |
| 2002-06-10 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2002-06-07 | 84 | 85 | 84 | 85 | 5,000 | 425 |
| 2002-06-03 | 83 | 85 | 82 | 85 | 3,000 | 425 |
| 2002-05-31 | 83 | 85 | 82 | 85 | 5,000 | 425 |
| 2002-05-29 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2002-05-28 | 89 | 89 | 89 | 89 | 4,000 | 445 |
| 2002-05-27 | 83 | 84 | 81 | 84 | 15,000 | 420 |
| 2002-05-23 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2002-05-22 | 88 | 88 | 80 | 84 | 15,000 | 420 |
| 2002-05-21 | 75 | 76 | 75 | 76 | 5,000 | 380 |
| 2002-05-20 | 89 | 89 | 89 | 89 | 27,000 | 445 |
| 2002-05-17 | 88 | 88 | 84 | 84 | 13,000 | 420 |
| 2002-05-16 | 87 | 89 | 87 | 89 | 2,000 | 445 |
| 2002-05-15 | 84 | 85 | 83 | 83 | 11,000 | 415 |
| 2002-05-14 | 82 | 83 | 82 | 83 | 2,000 | 415 |
| 2002-04-30 | 89 | 89 | 89 | 89 | 9,000 | 445 |
| 2002-04-23 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-04-22 | 90 | 90 | 90 | 90 | 27,000 | 450 |
| 2002-04-17 | 85 | 90 | 80 | 90 | 8,000 | 450 |
| 2002-04-16 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2002-04-10 | 86 | 89 | 86 | 89 | 2,000 | 445 |
| 2002-04-08 | 82 | 90 | 82 | 90 | 4,000 | 450 |
| 2002-03-27 | 89 | 90 | 89 | 90 | 34,000 | 450 |
| 2002-03-20 | 95 | 95 | 95 | 95 | 25,000 | 475 |
| 2002-03-19 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2002-03-18 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-03-15 | 90 | 90 | 90 | 90 | 9,000 | 450 |
| 2002-03-14 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-03-13 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-03-11 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-03-08 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-03-01 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-02-27 | 95 | 95 | 95 | 95 | 6,000 | 475 |
| 2002-02-22 | 85 | 90 | 85 | 90 | 2,000 | 450 |
| 2002-02-21 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2002-02-20 | 95 | 95 | 95 | 95 | 24,000 | 475 |
| 2002-02-19 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-02-18 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-02-15 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-02-13 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-02-12 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-02-08 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2002-02-06 | 90 | 90 | 90 | 90 | 10,000 | 450 |
| 2002-02-04 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-02-01 | 100 | 100 | 90 | 90 | 2,000 | 450 |
| 2002-01-29 | 99 | 99 | 99 | 99 | 6,000 | 495 |
| 2002-01-28 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-01-25 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2002-01-24 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2002-01-21 | 104 | 104 | 104 | 104 | 25,000 | 520 |
| 2002-01-18 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2002-01-17 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2002-01-16 | 100 | 100 | 100 | 100 | 10,000 | 500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
