2291 福留ハム(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 292 | 293 | 290 | 290 | 5,000 | 1,450 |
| 2005-12-29 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2005-12-28 | 292 | 292 | 290 | 290 | 7,000 | 1,450 |
| 2005-12-27 | 290 | 290 | 287 | 287 | 30,000 | 1,435 |
| 2005-12-26 | 290 | 292 | 290 | 290 | 19,000 | 1,450 |
| 2005-12-22 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 2005-12-21 | 292 | 292 | 290 | 290 | 19,000 | 1,450 |
| 2005-12-20 | 293 | 293 | 292 | 292 | 12,000 | 1,460 |
| 2005-12-19 | 293 | 294 | 292 | 292 | 11,000 | 1,460 |
| 2005-12-16 | 292 | 297 | 292 | 297 | 16,000 | 1,485 |
| 2005-12-15 | 294 | 294 | 290 | 290 | 41,000 | 1,450 |
| 2005-12-14 | 295 | 296 | 292 | 292 | 41,000 | 1,460 |
| 2005-12-13 | 298 | 298 | 290 | 290 | 27,000 | 1,450 |
| 2005-12-12 | 302 | 302 | 296 | 296 | 20,000 | 1,480 |
| 2005-12-09 | 302 | 302 | 297 | 300 | 8,000 | 1,500 |
| 2005-12-08 | 306 | 306 | 302 | 302 | 7,000 | 1,510 |
| 2005-12-07 | 303 | 308 | 302 | 305 | 19,000 | 1,525 |
| 2005-12-06 | 296 | 300 | 295 | 300 | 12,000 | 1,500 |
| 2005-12-05 | 294 | 297 | 294 | 295 | 16,000 | 1,475 |
| 2005-12-02 | 293 | 297 | 293 | 293 | 5,000 | 1,465 |
| 2005-12-01 | 292 | 292 | 291 | 291 | 4,000 | 1,455 |
| 2005-11-30 | 295 | 295 | 294 | 294 | 5,000 | 1,470 |
| 2005-11-29 | 293 | 293 | 293 | 293 | 4,000 | 1,465 |
| 2005-11-28 | 290 | 294 | 290 | 292 | 14,000 | 1,460 |
| 2005-11-25 | 292 | 293 | 291 | 291 | 9,000 | 1,455 |
| 2005-11-24 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2005-11-22 | 291 | 292 | 291 | 291 | 10,000 | 1,455 |
| 2005-11-21 | 294 | 295 | 294 | 295 | 14,000 | 1,475 |
| 2005-11-18 | 296 | 296 | 293 | 295 | 12,000 | 1,475 |
| 2005-11-17 | 300 | 301 | 296 | 296 | 14,000 | 1,480 |
| 2005-11-16 | 301 | 301 | 295 | 300 | 12,000 | 1,500 |
| 2005-11-15 | 300 | 303 | 300 | 301 | 5,000 | 1,505 |
| 2005-11-14 | 304 | 304 | 300 | 303 | 13,000 | 1,515 |
| 2005-11-11 | 307 | 307 | 305 | 307 | 8,000 | 1,535 |
| 2005-11-10 | 306 | 308 | 306 | 307 | 7,000 | 1,535 |
| 2005-11-09 | 305 | 306 | 305 | 306 | 6,000 | 1,530 |
| 2005-11-08 | 305 | 305 | 303 | 303 | 17,000 | 1,515 |
| 2005-11-07 | 314 | 314 | 303 | 305 | 87,000 | 1,525 |
| 2005-11-04 | 315 | 320 | 315 | 320 | 12,000 | 1,600 |
| 2005-11-02 | 315 | 317 | 311 | 311 | 25,000 | 1,555 |
| 2005-10-31 | 313 | 313 | 312 | 312 | 4,000 | 1,560 |
| 2005-10-28 | 310 | 311 | 310 | 311 | 5,000 | 1,555 |
| 2005-10-27 | 313 | 314 | 311 | 311 | 10,000 | 1,555 |
| 2005-10-26 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2005-10-25 | 318 | 318 | 313 | 313 | 27,000 | 1,565 |
| 2005-10-24 | 307 | 314 | 307 | 314 | 31,000 | 1,570 |
| 2005-10-21 | 306 | 306 | 306 | 306 | 16,000 | 1,530 |
| 2005-10-20 | 312 | 312 | 305 | 306 | 27,000 | 1,530 |
| 2005-10-19 | 309 | 311 | 304 | 307 | 18,000 | 1,535 |
| 2005-10-18 | 303 | 307 | 302 | 307 | 9,000 | 1,535 |
| 2005-10-17 | 300 | 300 | 299 | 299 | 6,000 | 1,495 |
| 2005-10-14 | 301 | 301 | 298 | 298 | 7,000 | 1,490 |
| 2005-10-13 | 300 | 301 | 298 | 298 | 8,000 | 1,490 |
| 2005-10-12 | 306 | 306 | 297 | 299 | 30,000 | 1,495 |
| 2005-10-11 | 307 | 309 | 302 | 308 | 25,000 | 1,540 |
| 2005-10-07 | 308 | 310 | 303 | 307 | 34,000 | 1,535 |
| 2005-10-06 | 306 | 312 | 295 | 307 | 147,000 | 1,535 |
| 2005-10-05 | 294 | 370 | 294 | 331 | 1,101,000 | 1,655 |
| 2005-10-04 | 288 | 293 | 288 | 291 | 13,000 | 1,455 |
| 2005-10-03 | 286 | 287 | 285 | 285 | 11,000 | 1,425 |
| 2005-09-30 | 283 | 288 | 283 | 288 | 5,000 | 1,440 |
| 2005-09-29 | 287 | 287 | 282 | 286 | 13,000 | 1,430 |
| 2005-09-28 | 291 | 291 | 282 | 287 | 20,000 | 1,435 |
| 2005-09-27 | 305 | 305 | 294 | 295 | 26,000 | 1,475 |
| 2005-09-26 | 307 | 307 | 297 | 300 | 44,000 | 1,500 |
| 2005-09-22 | 300 | 304 | 290 | 304 | 25,000 | 1,520 |
| 2005-09-21 | 290 | 302 | 290 | 300 | 48,000 | 1,500 |
| 2005-09-20 | 286 | 289 | 285 | 289 | 33,000 | 1,445 |
| 2005-09-16 | 295 | 295 | 282 | 285 | 74,000 | 1,425 |
| 2005-09-15 | 283 | 331 | 283 | 296 | 585,000 | 1,480 |
| 2005-09-14 | 273 | 285 | 273 | 284 | 40,000 | 1,420 |
| 2005-09-13 | 270 | 274 | 269 | 270 | 25,000 | 1,350 |
| 2005-09-12 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2005-09-09 | 269 | 270 | 269 | 270 | 2,000 | 1,350 |
| 2005-09-08 | 271 | 271 | 271 | 271 | 4,000 | 1,355 |
| 2005-09-06 | 275 | 275 | 270 | 270 | 3,000 | 1,350 |
| 2005-09-02 | 270 | 272 | 270 | 272 | 2,000 | 1,360 |
| 2005-09-01 | 272 | 272 | 272 | 272 | 5,000 | 1,360 |
| 2005-08-31 | 267 | 272 | 265 | 272 | 12,000 | 1,360 |
| 2005-08-30 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2005-08-29 | 269 | 269 | 265 | 265 | 4,000 | 1,325 |
| 2005-08-26 | 265 | 268 | 265 | 265 | 4,000 | 1,325 |
| 2005-08-25 | 269 | 269 | 265 | 265 | 4,000 | 1,325 |
| 2005-08-24 | 267 | 267 | 267 | 267 | 6,000 | 1,335 |
| 2005-08-23 | 265 | 269 | 264 | 269 | 5,000 | 1,345 |
| 2005-08-22 | 265 | 265 | 263 | 263 | 11,000 | 1,315 |
| 2005-08-19 | 270 | 270 | 268 | 268 | 13,000 | 1,340 |
| 2005-08-18 | 273 | 273 | 265 | 265 | 18,000 | 1,325 |
| 2005-08-17 | 270 | 270 | 269 | 269 | 7,000 | 1,345 |
| 2005-08-16 | 270 | 271 | 270 | 270 | 12,000 | 1,350 |
| 2005-08-15 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2005-08-11 | 271 | 271 | 267 | 267 | 7,000 | 1,335 |
| 2005-08-09 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2005-08-05 | 270 | 270 | 267 | 267 | 9,000 | 1,335 |
| 2005-08-04 | 279 | 279 | 273 | 273 | 10,000 | 1,365 |
| 2005-08-03 | 288 | 288 | 279 | 288 | 4,000 | 1,440 |
| 2005-08-02 | 285 | 288 | 284 | 288 | 31,000 | 1,440 |
| 2005-08-01 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2005-07-29 | 280 | 284 | 280 | 284 | 3,000 | 1,420 |
| 2005-07-28 | 276 | 278 | 276 | 278 | 6,000 | 1,390 |
| 2005-07-27 | 281 | 281 | 276 | 276 | 9,000 | 1,380 |
| 2005-07-26 | 274 | 276 | 274 | 276 | 3,000 | 1,380 |
| 2005-07-25 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2005-07-22 | 285 | 286 | 271 | 271 | 22,000 | 1,355 |
| 2005-07-21 | 274 | 285 | 274 | 281 | 28,000 | 1,405 |
| 2005-07-20 | 268 | 270 | 268 | 269 | 45,000 | 1,345 |
| 2005-07-19 | 268 | 268 | 263 | 263 | 10,000 | 1,315 |
| 2005-07-15 | 262 | 267 | 262 | 262 | 5,000 | 1,310 |
| 2005-07-14 | 268 | 268 | 260 | 260 | 24,000 | 1,300 |
| 2005-07-13 | 264 | 268 | 261 | 268 | 6,000 | 1,340 |
| 2005-07-12 | 264 | 264 | 263 | 263 | 3,000 | 1,315 |
| 2005-07-11 | 268 | 268 | 263 | 263 | 4,000 | 1,315 |
| 2005-07-08 | 268 | 268 | 268 | 268 | 4,000 | 1,340 |
| 2005-07-07 | 266 | 268 | 266 | 268 | 4,000 | 1,340 |
| 2005-07-06 | 260 | 265 | 260 | 265 | 3,000 | 1,325 |
| 2005-07-05 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2005-07-04 | 269 | 269 | 267 | 267 | 9,000 | 1,335 |
| 2005-07-01 | 270 | 270 | 268 | 268 | 3,000 | 1,340 |
| 2005-06-30 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2005-06-29 | 258 | 263 | 258 | 263 | 5,000 | 1,315 |
| 2005-06-28 | 273 | 273 | 268 | 268 | 4,000 | 1,340 |
| 2005-06-27 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2005-06-23 | 268 | 268 | 267 | 267 | 11,000 | 1,335 |
| 2005-06-22 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2005-06-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2005-06-20 | 272 | 274 | 270 | 270 | 11,000 | 1,350 |
| 2005-06-17 | 264 | 267 | 264 | 267 | 4,000 | 1,335 |
| 2005-06-16 | 262 | 262 | 261 | 261 | 2,000 | 1,305 |
| 2005-06-15 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2005-06-13 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2005-06-10 | 266 | 267 | 265 | 267 | 5,000 | 1,335 |
| 2005-06-09 | 255 | 260 | 255 | 260 | 4,000 | 1,300 |
| 2005-06-07 | 255 | 265 | 255 | 265 | 5,000 | 1,325 |
| 2005-06-06 | 253 | 263 | 253 | 253 | 6,000 | 1,265 |
| 2005-06-03 | 248 | 252 | 248 | 252 | 2,000 | 1,260 |
| 2005-06-02 | 247 | 252 | 247 | 250 | 4,000 | 1,250 |
| 2005-05-31 | 250 | 250 | 250 | 250 | 9,000 | 1,250 |
| 2005-05-27 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2005-05-26 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2005-05-25 | 255 | 255 | 255 | 255 | 9,000 | 1,275 |
| 2005-05-24 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2005-05-20 | 269 | 270 | 269 | 270 | 10,000 | 1,350 |
| 2005-05-19 | 265 | 270 | 265 | 269 | 6,000 | 1,345 |
| 2005-05-18 | 268 | 268 | 262 | 262 | 5,000 | 1,310 |
| 2005-05-16 | 275 | 275 | 270 | 270 | 4,000 | 1,350 |
| 2005-05-13 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2005-05-12 | 271 | 271 | 270 | 270 | 2,000 | 1,350 |
| 2005-05-11 | 268 | 268 | 266 | 266 | 5,000 | 1,330 |
| 2005-05-10 | 260 | 265 | 260 | 265 | 10,000 | 1,325 |
| 2005-05-09 | 265 | 265 | 255 | 256 | 26,000 | 1,280 |
| 2005-05-06 | 269 | 269 | 265 | 265 | 17,000 | 1,325 |
| 2005-05-02 | 270 | 271 | 270 | 270 | 10,000 | 1,350 |
| 2005-04-28 | 270 | 275 | 270 | 275 | 4,000 | 1,375 |
| 2005-04-27 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2005-04-26 | 280 | 280 | 272 | 272 | 4,000 | 1,360 |
| 2005-04-25 | 305 | 305 | 280 | 284 | 6,000 | 1,420 |
| 2005-04-22 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2005-04-21 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2005-04-20 | 289 | 289 | 285 | 285 | 9,000 | 1,425 |
| 2005-04-19 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2005-04-18 | 281 | 281 | 270 | 270 | 4,000 | 1,350 |
| 2005-04-15 | 286 | 286 | 285 | 285 | 5,000 | 1,425 |
| 2005-04-14 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2005-04-13 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2005-04-12 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2005-04-11 | 292 | 292 | 281 | 281 | 11,000 | 1,405 |
| 2005-04-07 | 288 | 292 | 288 | 292 | 8,000 | 1,460 |
| 2005-04-06 | 291 | 291 | 290 | 290 | 11,000 | 1,450 |
| 2005-04-05 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2005-04-04 | 286 | 293 | 286 | 293 | 4,000 | 1,465 |
| 2005-04-01 | 302 | 302 | 301 | 301 | 2,000 | 1,505 |
| 2005-03-31 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2005-03-30 | 298 | 305 | 298 | 298 | 14,000 | 1,490 |
| 2005-03-29 | 319 | 319 | 290 | 295 | 31,000 | 1,475 |
| 2005-03-28 | 322 | 322 | 319 | 319 | 4,000 | 1,595 |
| 2005-03-25 | 321 | 325 | 318 | 325 | 12,000 | 1,625 |
| 2005-03-24 | 305 | 322 | 305 | 322 | 16,000 | 1,610 |
| 2005-03-23 | 310 | 310 | 307 | 308 | 17,000 | 1,540 |
| 2005-03-22 | 305 | 309 | 305 | 307 | 18,000 | 1,535 |
| 2005-03-18 | 310 | 310 | 306 | 307 | 13,000 | 1,535 |
| 2005-03-17 | 308 | 308 | 306 | 306 | 12,000 | 1,530 |
| 2005-03-16 | 310 | 310 | 307 | 307 | 8,000 | 1,535 |
| 2005-03-15 | 310 | 310 | 307 | 307 | 13,000 | 1,535 |
| 2005-03-14 | 305 | 306 | 305 | 305 | 7,000 | 1,525 |
| 2005-03-11 | 309 | 310 | 305 | 305 | 9,000 | 1,525 |
| 2005-03-10 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 2005-03-09 | 300 | 300 | 295 | 295 | 6,000 | 1,475 |
| 2005-03-08 | 304 | 304 | 298 | 298 | 6,000 | 1,490 |
| 2005-03-07 | 304 | 304 | 300 | 300 | 7,000 | 1,500 |
| 2005-03-04 | 304 | 304 | 303 | 303 | 11,000 | 1,515 |
| 2005-03-03 | 303 | 303 | 298 | 300 | 14,000 | 1,500 |
| 2005-03-02 | 291 | 305 | 291 | 304 | 28,000 | 1,520 |
| 2005-03-01 | 282 | 291 | 282 | 289 | 10,000 | 1,445 |
| 2005-02-28 | 283 | 285 | 276 | 277 | 23,000 | 1,385 |
| 2005-02-25 | 280 | 283 | 280 | 283 | 6,000 | 1,415 |
| 2005-02-24 | 282 | 282 | 277 | 277 | 4,000 | 1,385 |
| 2005-02-23 | 281 | 282 | 280 | 282 | 9,000 | 1,410 |
| 2005-02-22 | 283 | 284 | 281 | 281 | 8,000 | 1,405 |
| 2005-02-21 | 284 | 284 | 283 | 283 | 11,000 | 1,415 |
| 2005-02-18 | 278 | 280 | 275 | 280 | 12,000 | 1,400 |
| 2005-02-17 | 275 | 275 | 271 | 275 | 13,000 | 1,375 |
| 2005-02-16 | 272 | 274 | 268 | 270 | 19,000 | 1,350 |
| 2005-02-15 | 278 | 278 | 271 | 274 | 17,000 | 1,370 |
| 2005-02-14 | 280 | 284 | 278 | 278 | 12,000 | 1,390 |
| 2005-02-10 | 287 | 287 | 280 | 280 | 25,000 | 1,400 |
| 2005-02-09 | 282 | 285 | 280 | 283 | 24,000 | 1,415 |
| 2005-02-08 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2005-02-07 | 272 | 283 | 272 | 276 | 15,000 | 1,380 |
| 2005-02-04 | 280 | 280 | 271 | 271 | 16,000 | 1,355 |
| 2005-02-03 | 280 | 281 | 280 | 280 | 7,000 | 1,400 |
| 2005-02-02 | 283 | 283 | 280 | 283 | 12,000 | 1,415 |
| 2005-02-01 | 283 | 283 | 280 | 280 | 5,000 | 1,400 |
| 2005-01-31 | 283 | 283 | 278 | 283 | 4,000 | 1,415 |
| 2005-01-28 | 288 | 288 | 282 | 283 | 13,000 | 1,415 |
| 2005-01-27 | 282 | 285 | 280 | 283 | 14,000 | 1,415 |
| 2005-01-26 | 278 | 282 | 278 | 280 | 6,000 | 1,400 |
| 2005-01-25 | 272 | 275 | 272 | 275 | 5,000 | 1,375 |
| 2005-01-24 | 270 | 275 | 270 | 273 | 8,000 | 1,365 |
| 2005-01-21 | 272 | 272 | 265 | 269 | 11,000 | 1,345 |
| 2005-01-20 | 276 | 276 | 273 | 273 | 17,000 | 1,365 |
| 2005-01-19 | 277 | 277 | 274 | 274 | 14,000 | 1,370 |
| 2005-01-18 | 277 | 277 | 274 | 277 | 20,000 | 1,385 |
| 2005-01-17 | 264 | 283 | 264 | 277 | 33,000 | 1,385 |
| 2005-01-14 | 254 | 260 | 254 | 260 | 15,000 | 1,300 |
| 2005-01-13 | 255 | 259 | 255 | 255 | 17,000 | 1,275 |
| 2005-01-12 | 251 | 253 | 250 | 252 | 31,000 | 1,260 |
| 2005-01-11 | 249 | 250 | 246 | 249 | 34,000 | 1,245 |
| 2005-01-07 | 243 | 245 | 243 | 243 | 12,000 | 1,215 |
| 2005-01-06 | 240 | 245 | 239 | 242 | 24,000 | 1,210 |
| 2005-01-05 | 239 | 240 | 238 | 239 | 10,000 | 1,195 |
| 2005-01-04 | 239 | 239 | 238 | 238 | 6,000 | 1,190 |
分割・併合履歴 ： [2017-09-27]1株→0.2株