2291 福留ハム(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2007-12-27 | 154 | 159 | 153 | 153 | 5,000 | 765 |
| 2007-12-26 | 151 | 151 | 146 | 148 | 4,000 | 740 |
| 2007-12-25 | 159 | 159 | 149 | 150 | 4,000 | 750 |
| 2007-12-21 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2007-12-20 | 163 | 165 | 163 | 165 | 12,000 | 825 |
| 2007-12-19 | 161 | 167 | 161 | 167 | 8,000 | 835 |
| 2007-12-18 | 156 | 161 | 156 | 161 | 4,000 | 805 |
| 2007-12-17 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2007-12-14 | 160 | 160 | 155 | 155 | 7,000 | 775 |
| 2007-12-13 | 163 | 163 | 161 | 161 | 7,000 | 805 |
| 2007-12-12 | 161 | 161 | 161 | 161 | 4,000 | 805 |
| 2007-12-11 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2007-12-10 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2007-12-07 | 160 | 168 | 160 | 168 | 5,000 | 840 |
| 2007-12-06 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2007-12-03 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2007-11-30 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2007-11-27 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2007-11-20 | 169 | 169 | 169 | 169 | 12,000 | 845 |
| 2007-11-19 | 157 | 164 | 157 | 164 | 2,000 | 820 |
| 2007-11-16 | 163 | 163 | 160 | 160 | 7,000 | 800 |
| 2007-11-15 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2007-11-14 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2007-11-13 | 163 | 163 | 159 | 161 | 3,000 | 805 |
| 2007-11-12 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2007-11-06 | 168 | 170 | 168 | 170 | 3,000 | 850 |
| 2007-11-02 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2007-11-01 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2007-10-31 | 174 | 174 | 174 | 174 | 6,000 | 870 |
| 2007-10-30 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2007-10-29 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2007-10-26 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2007-10-23 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2007-10-22 | 179 | 179 | 170 | 170 | 13,000 | 850 |
| 2007-10-19 | 176 | 179 | 176 | 179 | 4,000 | 895 |
| 2007-10-18 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2007-10-17 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2007-10-15 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2007-10-12 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2007-10-10 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2007-10-04 | 171 | 172 | 171 | 171 | 3,000 | 855 |
| 2007-10-03 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2007-10-02 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2007-10-01 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2007-09-28 | 173 | 173 | 171 | 171 | 6,000 | 855 |
| 2007-09-27 | 175 | 175 | 170 | 173 | 7,000 | 865 |
| 2007-09-26 | 165 | 170 | 165 | 170 | 3,000 | 850 |
| 2007-09-20 | 179 | 179 | 170 | 170 | 15,000 | 850 |
| 2007-09-19 | 172 | 174 | 172 | 174 | 2,000 | 870 |
| 2007-09-18 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2007-09-14 | 165 | 170 | 165 | 167 | 16,000 | 835 |
| 2007-09-13 | 186 | 186 | 180 | 180 | 7,000 | 900 |
| 2007-09-12 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2007-09-11 | 189 | 189 | 187 | 187 | 2,000 | 935 |
| 2007-09-10 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2007-09-07 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2007-09-05 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2007-09-04 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2007-08-27 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2007-08-24 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2007-08-20 | 191 | 192 | 188 | 188 | 12,000 | 940 |
| 2007-08-17 | 188 | 192 | 188 | 192 | 5,000 | 960 |
| 2007-08-15 | 190 | 190 | 188 | 188 | 2,000 | 940 |
| 2007-08-14 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2007-08-10 | 193 | 193 | 187 | 187 | 3,000 | 935 |
| 2007-08-08 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2007-08-07 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2007-08-06 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2007-08-02 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 2007-08-01 | 193 | 194 | 185 | 185 | 10,000 | 925 |
| 2007-07-30 | 196 | 196 | 195 | 195 | 2,000 | 975 |
| 2007-07-27 | 202 | 202 | 202 | 202 | 10,000 | 1,010 |
| 2007-07-26 | 198 | 198 | 197 | 197 | 3,000 | 985 |
| 2007-07-24 | 196 | 196 | 195 | 195 | 11,000 | 975 |
| 2007-07-23 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2007-07-20 | 208 | 208 | 208 | 208 | 10,000 | 1,040 |
| 2007-07-19 | 206 | 210 | 206 | 210 | 12,000 | 1,050 |
| 2007-07-18 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2007-07-13 | 200 | 205 | 200 | 205 | 2,000 | 1,025 |
| 2007-07-12 | 211 | 211 | 202 | 203 | 16,000 | 1,015 |
| 2007-07-10 | 207 | 207 | 206 | 206 | 3,000 | 1,030 |
| 2007-07-09 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2007-07-06 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2007-07-05 | 211 | 211 | 210 | 210 | 3,000 | 1,050 |
| 2007-07-04 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2007-07-03 | 212 | 212 | 205 | 205 | 5,000 | 1,025 |
| 2007-07-02 | 213 | 213 | 213 | 213 | 4,000 | 1,065 |
| 2007-06-29 | 216 | 216 | 211 | 212 | 3,000 | 1,060 |
| 2007-06-28 | 216 | 218 | 203 | 218 | 25,000 | 1,090 |
| 2007-06-27 | 201 | 218 | 201 | 211 | 31,000 | 1,055 |
| 2007-06-26 | 201 | 201 | 195 | 195 | 5,000 | 975 |
| 2007-06-22 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2007-06-21 | 200 | 200 | 195 | 199 | 6,000 | 995 |
| 2007-06-20 | 210 | 210 | 210 | 210 | 35,000 | 1,050 |
| 2007-06-19 | 205 | 205 | 204 | 205 | 3,000 | 1,025 |
| 2007-06-18 | 202 | 205 | 202 | 205 | 6,000 | 1,025 |
| 2007-06-14 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2007-06-12 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2007-06-11 | 202 | 202 | 201 | 201 | 4,000 | 1,005 |
| 2007-06-06 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2007-06-04 | 204 | 204 | 194 | 194 | 4,000 | 970 |
| 2007-05-31 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2007-05-30 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2007-05-21 | 210 | 210 | 190 | 195 | 14,000 | 975 |
| 2007-05-18 | 207 | 207 | 206 | 206 | 6,000 | 1,030 |
| 2007-05-11 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2007-05-10 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2007-05-09 | 195 | 195 | 195 | 195 | 8,000 | 975 |
| 2007-05-08 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2007-05-07 | 197 | 197 | 194 | 194 | 3,000 | 970 |
| 2007-04-27 | 197 | 197 | 196 | 196 | 5,000 | 980 |
| 2007-04-26 | 192 | 193 | 192 | 192 | 3,000 | 960 |
| 2007-04-23 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2007-04-20 | 204 | 204 | 197 | 202 | 13,000 | 1,010 |
| 2007-04-19 | 198 | 203 | 198 | 203 | 4,000 | 1,015 |
| 2007-04-18 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2007-04-17 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2007-04-16 | 194 | 195 | 191 | 193 | 6,000 | 965 |
| 2007-04-13 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2007-04-12 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2007-04-10 | 196 | 196 | 193 | 193 | 3,000 | 965 |
| 2007-04-09 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2007-04-05 | 194 | 194 | 193 | 193 | 4,000 | 965 |
| 2007-04-04 | 195 | 196 | 195 | 195 | 4,000 | 975 |
| 2007-04-03 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2007-03-30 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2007-03-29 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2007-03-27 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2007-03-22 | 207 | 208 | 207 | 208 | 2,000 | 1,040 |
| 2007-03-20 | 213 | 213 | 203 | 207 | 14,000 | 1,035 |
| 2007-03-19 | 206 | 209 | 205 | 209 | 5,000 | 1,045 |
| 2007-03-16 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2007-03-15 | 207 | 208 | 207 | 208 | 5,000 | 1,040 |
| 2007-03-14 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2007-03-13 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2007-03-12 | 212 | 217 | 212 | 212 | 3,000 | 1,060 |
| 2007-03-09 | 202 | 202 | 197 | 200 | 6,000 | 1,000 |
| 2007-03-08 | 197 | 200 | 197 | 200 | 2,000 | 1,000 |
| 2007-03-07 | 195 | 197 | 195 | 197 | 16,000 | 985 |
| 2007-03-06 | 191 | 196 | 191 | 192 | 7,000 | 960 |
| 2007-02-28 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2007-02-27 | 220 | 220 | 219 | 219 | 7,000 | 1,095 |
| 2007-02-26 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2007-02-23 | 210 | 210 | 207 | 207 | 2,000 | 1,035 |
| 2007-02-22 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 2007-02-21 | 210 | 210 | 208 | 208 | 2,000 | 1,040 |
| 2007-02-20 | 210 | 210 | 208 | 208 | 15,000 | 1,040 |
| 2007-02-19 | 202 | 206 | 202 | 206 | 6,000 | 1,030 |
| 2007-02-16 | 207 | 207 | 204 | 204 | 3,000 | 1,020 |
| 2007-02-14 | 196 | 196 | 196 | 196 | 3,000 | 980 |
| 2007-02-13 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2007-02-09 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2007-02-08 | 200 | 201 | 200 | 200 | 6,000 | 1,000 |
| 2007-02-05 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2007-02-02 | 202 | 202 | 200 | 200 | 4,000 | 1,000 |
| 2007-01-31 | 201 | 201 | 200 | 200 | 3,000 | 1,000 |
| 2007-01-30 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2007-01-29 | 211 | 211 | 205 | 205 | 9,000 | 1,025 |
| 2007-01-26 | 214 | 214 | 206 | 206 | 5,000 | 1,030 |
| 2007-01-25 | 217 | 217 | 215 | 215 | 4,000 | 1,075 |
| 2007-01-24 | 227 | 227 | 220 | 220 | 3,000 | 1,100 |
| 2007-01-23 | 236 | 236 | 211 | 217 | 21,000 | 1,085 |
| 2007-01-22 | 206 | 206 | 206 | 206 | 10,000 | 1,030 |
| 2007-01-19 | 196 | 201 | 196 | 201 | 2,000 | 1,005 |
| 2007-01-18 | 195 | 195 | 192 | 192 | 5,000 | 960 |
| 2007-01-17 | 192 | 193 | 192 | 193 | 3,000 | 965 |
| 2007-01-16 | 191 | 192 | 191 | 192 | 2,000 | 960 |
| 2007-01-15 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2007-01-12 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2007-01-11 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2007-01-10 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2007-01-09 | 190 | 195 | 190 | 195 | 2,000 | 975 |
| 2007-01-05 | 187 | 189 | 187 | 189 | 3,000 | 945 |
分割・併合履歴 ： [2017-09-27]1株→0.2株