2291 福留ハム(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 199 | 199 | 196 | 196 | 2,000 | 980 |
| 2006-12-27 | 196 | 199 | 196 | 199 | 5,000 | 995 |
| 2006-12-26 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2006-12-25 | 191 | 195 | 191 | 195 | 3,000 | 975 |
| 2006-12-22 | 195 | 195 | 190 | 190 | 4,000 | 950 |
| 2006-12-20 | 200 | 200 | 197 | 197 | 12,000 | 985 |
| 2006-12-19 | 198 | 198 | 197 | 197 | 6,000 | 985 |
| 2006-12-18 | 201 | 201 | 197 | 197 | 3,000 | 985 |
| 2006-12-15 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2006-12-14 | 200 | 200 | 195 | 195 | 4,000 | 975 |
| 2006-12-13 | 201 | 201 | 196 | 196 | 2,000 | 980 |
| 2006-12-12 | 200 | 200 | 200 | 200 | 13,000 | 1,000 |
| 2006-12-11 | 194 | 195 | 194 | 195 | 7,000 | 975 |
| 2006-12-08 | 199 | 199 | 194 | 196 | 8,000 | 980 |
| 2006-12-07 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2006-12-06 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2006-12-05 | 205 | 205 | 204 | 205 | 3,000 | 1,025 |
| 2006-12-04 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2006-12-01 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2006-11-30 | 201 | 201 | 201 | 201 | 4,000 | 1,005 |
| 2006-11-29 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2006-11-27 | 200 | 200 | 200 | 200 | 12,000 | 1,000 |
| 2006-11-24 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2006-11-22 | 203 | 203 | 202 | 203 | 4,000 | 1,015 |
| 2006-11-20 | 219 | 219 | 215 | 215 | 10,000 | 1,075 |
| 2006-11-17 | 217 | 217 | 212 | 214 | 14,000 | 1,070 |
| 2006-11-10 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2006-11-09 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2006-11-08 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2006-11-06 | 212 | 212 | 212 | 212 | 5,000 | 1,060 |
| 2006-11-02 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2006-11-01 | 220 | 220 | 217 | 217 | 3,000 | 1,085 |
| 2006-10-30 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2006-10-27 | 225 | 225 | 220 | 220 | 8,000 | 1,100 |
| 2006-10-26 | 220 | 224 | 220 | 224 | 2,000 | 1,120 |
| 2006-10-25 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2006-10-24 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2006-10-23 | 222 | 222 | 221 | 221 | 4,000 | 1,105 |
| 2006-10-20 | 230 | 230 | 230 | 230 | 9,000 | 1,150 |
| 2006-10-19 | 228 | 230 | 228 | 230 | 2,000 | 1,150 |
| 2006-10-18 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2006-10-17 | 221 | 221 | 216 | 221 | 4,000 | 1,105 |
| 2006-10-16 | 223 | 225 | 222 | 222 | 3,000 | 1,110 |
| 2006-10-13 | 220 | 225 | 220 | 220 | 4,000 | 1,100 |
| 2006-10-12 | 226 | 226 | 225 | 225 | 3,000 | 1,125 |
| 2006-10-10 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2006-10-03 | 227 | 230 | 227 | 230 | 3,000 | 1,150 |
| 2006-10-02 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2006-09-29 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 2006-09-28 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2006-09-27 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2006-09-26 | 230 | 230 | 226 | 226 | 2,000 | 1,130 |
| 2006-09-22 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2006-09-21 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 2006-09-20 | 237 | 238 | 237 | 238 | 9,000 | 1,190 |
| 2006-09-15 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2006-09-14 | 231 | 231 | 230 | 230 | 2,000 | 1,150 |
| 2006-09-12 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2006-09-11 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2006-09-06 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 2006-09-05 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2006-09-04 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2006-09-01 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2006-08-29 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2006-08-28 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2006-08-25 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2006-08-24 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2006-08-23 | 235 | 235 | 231 | 231 | 3,000 | 1,155 |
| 2006-08-22 | 244 | 245 | 235 | 235 | 5,000 | 1,175 |
| 2006-08-21 | 244 | 244 | 244 | 244 | 9,000 | 1,220 |
| 2006-08-18 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2006-08-17 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2006-08-14 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2006-08-11 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2006-08-10 | 230 | 235 | 230 | 235 | 3,000 | 1,175 |
| 2006-08-08 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2006-08-02 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2006-08-01 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2006-07-31 | 244 | 244 | 235 | 235 | 4,000 | 1,175 |
| 2006-07-28 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2006-07-27 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2006-07-26 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2006-07-24 | 210 | 220 | 210 | 220 | 10,000 | 1,100 |
| 2006-07-21 | 244 | 255 | 244 | 244 | 45,000 | 1,220 |
| 2006-07-20 | 214 | 239 | 214 | 239 | 6,000 | 1,195 |
| 2006-07-19 | 201 | 206 | 201 | 206 | 2,000 | 1,030 |
| 2006-07-18 | 217 | 217 | 201 | 201 | 8,000 | 1,005 |
| 2006-07-14 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2006-07-13 | 230 | 230 | 226 | 226 | 4,000 | 1,130 |
| 2006-07-10 | 240 | 240 | 234 | 234 | 5,000 | 1,170 |
| 2006-07-07 | 239 | 239 | 239 | 239 | 4,000 | 1,195 |
| 2006-07-06 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2006-07-03 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2006-06-30 | 244 | 244 | 236 | 236 | 4,000 | 1,180 |
| 2006-06-29 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2006-06-28 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2006-06-27 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2006-06-26 | 231 | 231 | 225 | 225 | 4,000 | 1,125 |
| 2006-06-21 | 248 | 248 | 231 | 231 | 10,000 | 1,155 |
| 2006-06-20 | 244 | 244 | 243 | 243 | 5,000 | 1,215 |
| 2006-06-19 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2006-06-16 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2006-06-15 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2006-06-14 | 229 | 229 | 229 | 229 | 4,000 | 1,145 |
| 2006-06-13 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2006-06-12 | 246 | 246 | 221 | 226 | 6,000 | 1,130 |
| 2006-06-09 | 225 | 250 | 225 | 244 | 4,000 | 1,220 |
| 2006-06-07 | 225 | 225 | 215 | 215 | 11,000 | 1,075 |
| 2006-06-06 | 211 | 215 | 206 | 210 | 11,000 | 1,050 |
| 2006-06-05 | 230 | 230 | 229 | 229 | 6,000 | 1,145 |
| 2006-06-02 | 230 | 230 | 229 | 229 | 6,000 | 1,145 |
| 2006-06-01 | 241 | 243 | 240 | 240 | 16,000 | 1,200 |
| 2006-05-31 | 242 | 248 | 242 | 245 | 7,000 | 1,225 |
| 2006-05-30 | 258 | 260 | 256 | 257 | 13,000 | 1,285 |
| 2006-05-29 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2006-05-25 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2006-05-23 | 252 | 252 | 252 | 252 | 8,000 | 1,260 |
| 2006-05-22 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2006-05-19 | 233 | 233 | 230 | 233 | 10,000 | 1,165 |
| 2006-05-18 | 240 | 247 | 230 | 233 | 30,000 | 1,165 |
| 2006-05-17 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 2006-05-16 | 243 | 243 | 241 | 241 | 2,000 | 1,205 |
| 2006-05-15 | 241 | 245 | 241 | 245 | 4,000 | 1,225 |
| 2006-05-12 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2006-05-11 | 253 | 253 | 252 | 252 | 5,000 | 1,260 |
| 2006-05-10 | 253 | 253 | 252 | 252 | 3,000 | 1,260 |
| 2006-05-09 | 253 | 254 | 253 | 253 | 9,000 | 1,265 |
| 2006-05-08 | 253 | 253 | 253 | 253 | 8,000 | 1,265 |
| 2006-05-02 | 253 | 259 | 253 | 253 | 12,000 | 1,265 |
| 2006-05-01 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2006-04-27 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2006-04-26 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2006-04-25 | 258 | 258 | 253 | 253 | 3,000 | 1,265 |
| 2006-04-24 | 255 | 259 | 255 | 259 | 2,000 | 1,295 |
| 2006-04-21 | 252 | 255 | 252 | 255 | 2,000 | 1,275 |
| 2006-04-20 | 258 | 258 | 250 | 252 | 30,000 | 1,260 |
| 2006-04-19 | 263 | 264 | 258 | 258 | 13,000 | 1,290 |
| 2006-04-18 | 260 | 264 | 260 | 264 | 4,000 | 1,320 |
| 2006-04-17 | 265 | 265 | 260 | 265 | 4,000 | 1,325 |
| 2006-04-14 | 265 | 265 | 264 | 265 | 9,000 | 1,325 |
| 2006-04-13 | 264 | 266 | 264 | 266 | 4,000 | 1,330 |
| 2006-04-11 | 267 | 270 | 265 | 265 | 16,000 | 1,325 |
| 2006-04-10 | 265 | 278 | 265 | 266 | 13,000 | 1,330 |
| 2006-04-07 | 265 | 265 | 262 | 262 | 11,000 | 1,310 |
| 2006-04-06 | 267 | 267 | 266 | 266 | 7,000 | 1,330 |
| 2006-04-05 | 265 | 269 | 265 | 269 | 17,000 | 1,345 |
| 2006-04-04 | 263 | 263 | 262 | 262 | 3,000 | 1,310 |
| 2006-04-03 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2006-03-31 | 264 | 264 | 262 | 262 | 6,000 | 1,310 |
| 2006-03-30 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2006-03-28 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2006-03-27 | 267 | 268 | 264 | 268 | 7,000 | 1,340 |
| 2006-03-24 | 267 | 267 | 263 | 264 | 3,000 | 1,320 |
| 2006-03-23 | 268 | 268 | 263 | 263 | 9,000 | 1,315 |
| 2006-03-22 | 268 | 269 | 268 | 268 | 6,000 | 1,340 |
| 2006-03-20 | 268 | 268 | 263 | 263 | 9,000 | 1,315 |
| 2006-03-17 | 260 | 264 | 260 | 263 | 3,000 | 1,315 |
| 2006-03-16 | 258 | 258 | 258 | 258 | 11,000 | 1,290 |
| 2006-03-15 | 258 | 258 | 258 | 258 | 14,000 | 1,290 |
| 2006-03-14 | 263 | 265 | 263 | 265 | 3,000 | 1,325 |
| 2006-03-10 | 270 | 270 | 257 | 258 | 24,000 | 1,290 |
| 2006-03-09 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2006-03-08 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2006-03-07 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2006-03-03 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2006-03-02 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2006-02-27 | 262 | 262 | 255 | 260 | 8,000 | 1,300 |
| 2006-02-24 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2006-02-22 | 247 | 251 | 247 | 251 | 3,000 | 1,255 |
| 2006-02-21 | 250 | 254 | 248 | 254 | 10,000 | 1,270 |
| 2006-02-20 | 266 | 268 | 250 | 250 | 24,000 | 1,250 |
| 2006-02-17 | 280 | 280 | 264 | 266 | 18,000 | 1,330 |
| 2006-02-16 | 280 | 284 | 280 | 284 | 4,000 | 1,420 |
| 2006-02-15 | 279 | 283 | 279 | 280 | 4,000 | 1,400 |
| 2006-02-14 | 273 | 279 | 272 | 279 | 10,000 | 1,395 |
| 2006-02-13 | 281 | 281 | 272 | 272 | 9,000 | 1,360 |
| 2006-02-10 | 282 | 282 | 281 | 281 | 9,000 | 1,405 |
| 2006-02-09 | 288 | 288 | 282 | 282 | 4,000 | 1,410 |
| 2006-02-08 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2006-02-07 | 281 | 283 | 281 | 283 | 6,000 | 1,415 |
| 2006-02-06 | 280 | 281 | 279 | 281 | 13,000 | 1,405 |
| 2006-02-03 | 280 | 280 | 279 | 279 | 9,000 | 1,395 |
| 2006-02-02 | 280 | 281 | 279 | 279 | 10,000 | 1,395 |
| 2006-02-01 | 282 | 283 | 280 | 280 | 9,000 | 1,400 |
| 2006-01-31 | 280 | 281 | 278 | 280 | 34,000 | 1,400 |
| 2006-01-30 | 285 | 286 | 282 | 285 | 21,000 | 1,425 |
| 2006-01-27 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2006-01-26 | 283 | 287 | 283 | 287 | 8,000 | 1,435 |
| 2006-01-25 | 281 | 283 | 281 | 283 | 5,000 | 1,415 |
| 2006-01-24 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2006-01-23 | 285 | 285 | 279 | 279 | 17,000 | 1,395 |
| 2006-01-20 | 285 | 293 | 282 | 288 | 18,000 | 1,440 |
| 2006-01-19 | 280 | 295 | 265 | 295 | 26,000 | 1,475 |
| 2006-01-18 | 298 | 298 | 290 | 290 | 19,000 | 1,450 |
| 2006-01-17 | 304 | 304 | 300 | 300 | 15,000 | 1,500 |
| 2006-01-16 | 309 | 309 | 299 | 302 | 19,000 | 1,510 |
| 2006-01-13 | 299 | 299 | 298 | 298 | 13,000 | 1,490 |
| 2006-01-12 | 300 | 300 | 298 | 298 | 9,000 | 1,490 |
| 2006-01-11 | 300 | 300 | 299 | 299 | 18,000 | 1,495 |
| 2006-01-10 | 295 | 304 | 295 | 299 | 43,000 | 1,495 |
| 2006-01-06 | 295 | 295 | 293 | 295 | 6,000 | 1,475 |
| 2006-01-05 | 294 | 294 | 290 | 291 | 18,000 | 1,455 |
| 2006-01-04 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株