2291 福留ハム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2003-12-29 | 142 | 142 | 142 | 142 | 4,000 | 710 |
| 2003-12-25 | 142 | 142 | 130 | 137 | 13,000 | 685 |
| 2003-12-24 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2003-12-22 | 148 | 150 | 148 | 150 | 17,000 | 750 |
| 2003-12-19 | 156 | 156 | 153 | 153 | 10,000 | 765 |
| 2003-12-18 | 159 | 159 | 154 | 159 | 12,000 | 795 |
| 2003-12-17 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2003-12-16 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-12-15 | 151 | 153 | 151 | 153 | 2,000 | 765 |
| 2003-12-12 | 151 | 154 | 151 | 154 | 6,000 | 770 |
| 2003-12-11 | 160 | 160 | 160 | 160 | 10,000 | 800 |
| 2003-12-10 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2003-12-09 | 155 | 155 | 150 | 150 | 6,000 | 750 |
| 2003-11-27 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2003-11-26 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2003-11-25 | 152 | 162 | 152 | 162 | 3,000 | 810 |
| 2003-11-21 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2003-11-20 | 158 | 158 | 158 | 158 | 18,000 | 790 |
| 2003-11-19 | 155 | 163 | 155 | 163 | 9,000 | 815 |
| 2003-11-18 | 157 | 157 | 155 | 155 | 4,000 | 775 |
| 2003-11-17 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2003-11-14 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2003-11-13 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2003-11-10 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2003-11-05 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2003-10-30 | 162 | 162 | 162 | 162 | 9,000 | 810 |
| 2003-10-28 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2003-10-27 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2003-10-24 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2003-10-23 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2003-10-22 | 162 | 163 | 162 | 163 | 2,000 | 815 |
| 2003-10-21 | 170 | 170 | 161 | 161 | 3,000 | 805 |
| 2003-10-20 | 172 | 172 | 172 | 172 | 12,000 | 860 |
| 2003-10-17 | 167 | 172 | 167 | 172 | 12,000 | 860 |
| 2003-10-16 | 165 | 165 | 164 | 165 | 4,000 | 825 |
| 2003-10-15 | 162 | 162 | 160 | 160 | 10,000 | 800 |
| 2003-10-14 | 162 | 170 | 162 | 170 | 4,000 | 850 |
| 2003-10-10 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-10-08 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2003-10-06 | 161 | 161 | 160 | 160 | 12,000 | 800 |
| 2003-10-02 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2003-09-30 | 160 | 160 | 160 | 160 | 10,000 | 800 |
| 2003-09-29 | 160 | 160 | 160 | 160 | 17,000 | 800 |
| 2003-09-26 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2003-09-24 | 166 | 166 | 165 | 165 | 3,000 | 825 |
| 2003-09-22 | 176 | 176 | 165 | 165 | 21,000 | 825 |
| 2003-09-19 | 174 | 174 | 171 | 171 | 5,000 | 855 |
| 2003-09-18 | 172 | 172 | 171 | 171 | 2,000 | 855 |
| 2003-09-17 | 171 | 172 | 171 | 172 | 2,000 | 860 |
| 2003-09-16 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2003-09-12 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2003-09-11 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2003-09-10 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2003-09-08 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-09-04 | 170 | 175 | 170 | 175 | 5,000 | 875 |
| 2003-09-03 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2003-09-02 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2003-08-28 | 170 | 170 | 167 | 167 | 3,000 | 835 |
| 2003-08-27 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2003-08-25 | 165 | 165 | 160 | 160 | 6,000 | 800 |
| 2003-08-22 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2003-08-21 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2003-08-20 | 166 | 166 | 164 | 166 | 16,000 | 830 |
| 2003-08-19 | 159 | 164 | 159 | 162 | 5,000 | 810 |
| 2003-08-18 | 159 | 159 | 159 | 159 | 4,000 | 795 |
| 2003-08-15 | 150 | 152 | 150 | 152 | 8,000 | 760 |
| 2003-08-11 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2003-08-04 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2003-07-31 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2003-07-30 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-07-29 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2003-07-28 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2003-07-25 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-07-24 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 2003-07-22 | 150 | 150 | 150 | 150 | 15,000 | 750 |
| 2003-07-18 | 148 | 150 | 148 | 150 | 6,000 | 750 |
| 2003-07-16 | 153 | 153 | 153 | 153 | 7,000 | 765 |
| 2003-07-15 | 147 | 150 | 147 | 148 | 5,000 | 740 |
| 2003-07-14 | 143 | 143 | 142 | 142 | 3,000 | 710 |
| 2003-07-11 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-07-10 | 135 | 154 | 135 | 154 | 20,000 | 770 |
| 2003-07-08 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2003-07-07 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2003-07-04 | 148 | 150 | 148 | 148 | 10,000 | 740 |
| 2003-07-03 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2003-07-02 | 145 | 147 | 145 | 147 | 7,000 | 735 |
| 2003-07-01 | 143 | 143 | 142 | 142 | 3,000 | 710 |
| 2003-06-30 | 153 | 153 | 141 | 141 | 7,000 | 705 |
| 2003-06-27 | 142 | 142 | 139 | 139 | 7,000 | 695 |
| 2003-06-26 | 138 | 139 | 138 | 139 | 2,000 | 695 |
| 2003-06-25 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2003-06-24 | 138 | 138 | 135 | 135 | 7,000 | 675 |
| 2003-06-23 | 138 | 138 | 135 | 138 | 5,000 | 690 |
| 2003-06-20 | 139 | 139 | 138 | 138 | 22,000 | 690 |
| 2003-06-19 | 135 | 138 | 135 | 137 | 6,000 | 685 |
| 2003-06-18 | 139 | 139 | 131 | 136 | 10,000 | 680 |
| 2003-06-17 | 137 | 139 | 137 | 139 | 5,000 | 695 |
| 2003-06-13 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2003-06-12 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-06-10 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-06-09 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2003-06-06 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2003-06-05 | 129 | 135 | 129 | 135 | 3,000 | 675 |
| 2003-06-04 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2003-06-03 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2003-06-02 | 124 | 124 | 122 | 123 | 3,000 | 615 |
| 2003-05-30 | 119 | 124 | 119 | 122 | 7,000 | 610 |
| 2003-05-29 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2003-05-27 | 146 | 146 | 140 | 140 | 5,000 | 700 |
| 2003-05-26 | 140 | 144 | 139 | 144 | 3,000 | 720 |
| 2003-05-23 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2003-05-21 | 158 | 159 | 154 | 155 | 20,000 | 775 |
| 2003-05-20 | 143 | 151 | 143 | 151 | 26,000 | 755 |
| 2003-05-19 | 138 | 138 | 135 | 138 | 9,000 | 690 |
| 2003-05-16 | 134 | 140 | 134 | 140 | 14,000 | 700 |
| 2003-05-15 | 120 | 130 | 120 | 130 | 3,000 | 650 |
| 2003-05-14 | 115 | 120 | 115 | 120 | 10,000 | 600 |
| 2003-05-13 | 117 | 118 | 117 | 118 | 10,000 | 590 |
| 2003-05-12 | 109 | 113 | 108 | 113 | 15,000 | 565 |
| 2003-05-09 | 103 | 103 | 103 | 103 | 3,000 | 515 |
| 2003-05-08 | 96 | 103 | 96 | 103 | 15,000 | 515 |
| 2003-05-06 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2003-05-02 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-04-30 | 101 | 101 | 101 | 101 | 7,000 | 505 |
| 2003-04-28 | 95 | 98 | 92 | 98 | 5,000 | 490 |
| 2003-04-24 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-04-23 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-04-22 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-04-21 | 102 | 102 | 100 | 100 | 28,000 | 500 |
| 2003-04-18 | 100 | 100 | 99 | 99 | 8,000 | 495 |
| 2003-04-17 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 2003-04-16 | 98 | 98 | 98 | 98 | 4,000 | 490 |
| 2003-04-15 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2003-04-14 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2003-04-10 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2003-04-09 | 99 | 100 | 99 | 100 | 4,000 | 500 |
| 2003-04-08 | 97 | 98 | 97 | 98 | 69,000 | 490 |
| 2003-04-07 | 95 | 99 | 95 | 99 | 2,000 | 495 |
| 2003-03-31 | 99 | 100 | 99 | 100 | 5,000 | 500 |
| 2003-03-28 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-03-27 | 99 | 99 | 99 | 99 | 5,000 | 495 |
| 2003-03-26 | 90 | 100 | 90 | 100 | 11,000 | 500 |
| 2003-03-25 | 92 | 95 | 91 | 91 | 3,000 | 455 |
| 2003-03-20 | 102 | 102 | 102 | 102 | 24,000 | 510 |
| 2003-03-19 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-03-14 | 96 | 100 | 96 | 100 | 3,000 | 500 |
| 2003-03-10 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-03-05 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-02-27 | 101 | 101 | 100 | 100 | 8,000 | 500 |
| 2003-02-21 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-02-20 | 99 | 99 | 99 | 99 | 22,000 | 495 |
| 2003-02-19 | 101 | 101 | 100 | 101 | 17,000 | 505 |
| 2003-02-18 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2003-02-17 | 100 | 100 | 100 | 100 | 11,000 | 500 |
| 2003-02-14 | 100 | 100 | 100 | 100 | 10,000 | 500 |
| 2003-02-13 | 100 | 100 | 98 | 98 | 2,000 | 490 |
| 2003-02-12 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2003-02-10 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2003-01-29 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-01-28 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2003-01-27 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-01-22 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-01-20 | 102 | 102 | 102 | 102 | 24,000 | 510 |
| 2003-01-17 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2003-01-16 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 2003-01-15 | 97 | 98 | 97 | 98 | 2,000 | 490 |
| 2003-01-14 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2003-01-10 | 98 | 98 | 98 | 98 | 4,000 | 490 |
| 2003-01-08 | 93 | 98 | 93 | 98 | 2,000 | 490 |
| 2003-01-07 | 91 | 97 | 91 | 97 | 4,000 | 485 |
分割・併合履歴 ： [2017-09-27]1株→0.2株