2291 福留ハム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 184 | 192 | 182 | 192 | 4,000 | 960 |
| 2008-12-26 | 187 | 189 | 187 | 189 | 3,000 | 945 |
| 2008-12-25 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2008-12-24 | 172 | 177 | 172 | 177 | 14,000 | 885 |
| 2008-12-22 | 186 | 186 | 182 | 182 | 13,000 | 910 |
| 2008-12-19 | 185 | 188 | 185 | 186 | 4,000 | 930 |
| 2008-12-18 | 184 | 184 | 183 | 183 | 2,000 | 915 |
| 2008-12-17 | 183 | 184 | 183 | 184 | 2,000 | 920 |
| 2008-12-16 | 184 | 184 | 182 | 182 | 7,000 | 910 |
| 2008-12-15 | 177 | 180 | 177 | 180 | 5,000 | 900 |
| 2008-12-12 | 171 | 172 | 171 | 172 | 7,000 | 860 |
| 2008-12-11 | 172 | 172 | 170 | 170 | 3,000 | 850 |
| 2008-12-10 | 174 | 174 | 170 | 173 | 5,000 | 865 |
| 2008-12-09 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2008-12-08 | 178 | 178 | 168 | 168 | 10,000 | 840 |
| 2008-12-05 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2008-12-03 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-12-02 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2008-12-01 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2008-11-28 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2008-11-27 | 185 | 188 | 182 | 182 | 5,000 | 910 |
| 2008-11-26 | 183 | 183 | 180 | 180 | 4,000 | 900 |
| 2008-11-25 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-11-20 | 181 | 187 | 181 | 187 | 14,000 | 935 |
| 2008-11-19 | 190 | 192 | 185 | 192 | 17,000 | 960 |
| 2008-11-18 | 189 | 189 | 187 | 187 | 4,000 | 935 |
| 2008-11-17 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2008-11-14 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2008-11-13 | 189 | 189 | 185 | 185 | 2,000 | 925 |
| 2008-11-12 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-11-11 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-11-10 | 189 | 189 | 185 | 185 | 3,000 | 925 |
| 2008-11-06 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-11-05 | 189 | 189 | 185 | 185 | 3,000 | 925 |
| 2008-11-04 | 180 | 188 | 180 | 188 | 4,000 | 940 |
| 2008-10-31 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2008-10-30 | 177 | 190 | 177 | 186 | 3,000 | 930 |
| 2008-10-29 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-10-28 | 164 | 164 | 152 | 157 | 4,000 | 785 |
| 2008-10-27 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2008-10-24 | 180 | 180 | 155 | 160 | 25,000 | 800 |
| 2008-10-23 | 181 | 181 | 180 | 180 | 3,000 | 900 |
| 2008-10-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-10-21 | 185 | 185 | 181 | 181 | 4,000 | 905 |
| 2008-10-20 | 185 | 185 | 185 | 185 | 10,000 | 925 |
| 2008-10-17 | 187 | 190 | 185 | 185 | 5,000 | 925 |
| 2008-10-16 | 185 | 187 | 180 | 182 | 4,000 | 910 |
| 2008-10-15 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2008-10-14 | 144 | 190 | 144 | 190 | 23,000 | 950 |
| 2008-10-10 | 142 | 189 | 142 | 189 | 14,000 | 945 |
| 2008-10-09 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2008-10-08 | 160 | 160 | 136 | 137 | 13,000 | 685 |
| 2008-10-07 | 145 | 145 | 145 | 145 | 8,000 | 725 |
| 2008-10-06 | 179 | 189 | 160 | 160 | 12,000 | 800 |
| 2008-10-03 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2008-10-02 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2008-10-01 | 188 | 188 | 180 | 180 | 2,000 | 900 |
| 2008-09-30 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2008-09-29 | 196 | 196 | 190 | 190 | 3,000 | 950 |
| 2008-09-26 | 195 | 198 | 190 | 198 | 5,000 | 990 |
| 2008-09-22 | 200 | 200 | 195 | 200 | 14,000 | 1,000 |
| 2008-09-19 | 199 | 199 | 195 | 195 | 3,000 | 975 |
| 2008-09-18 | 190 | 190 | 188 | 188 | 6,000 | 940 |
| 2008-09-17 | 198 | 200 | 190 | 190 | 9,000 | 950 |
| 2008-09-16 | 186 | 188 | 186 | 188 | 5,000 | 940 |
| 2008-09-12 | 192 | 200 | 192 | 200 | 11,000 | 1,000 |
| 2008-09-11 | 191 | 194 | 190 | 194 | 3,000 | 970 |
| 2008-09-10 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2008-09-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-09-08 | 195 | 195 | 190 | 190 | 2,000 | 950 |
| 2008-09-05 | 194 | 195 | 194 | 195 | 3,000 | 975 |
| 2008-09-04 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2008-09-03 | 182 | 192 | 182 | 192 | 3,000 | 960 |
| 2008-09-02 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-09-01 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-08-29 | 192 | 192 | 190 | 190 | 2,000 | 950 |
| 2008-08-28 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2008-08-27 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2008-08-26 | 181 | 181 | 177 | 177 | 3,000 | 885 |
| 2008-08-22 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2008-08-20 | 188 | 188 | 183 | 183 | 13,000 | 915 |
| 2008-08-19 | 190 | 190 | 188 | 188 | 5,000 | 940 |
| 2008-08-18 | 182 | 182 | 181 | 181 | 2,000 | 905 |
| 2008-08-15 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2008-08-14 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2008-08-13 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-08-12 | 186 | 186 | 185 | 185 | 2,000 | 925 |
| 2008-08-11 | 188 | 188 | 185 | 185 | 2,000 | 925 |
| 2008-08-08 | 188 | 188 | 180 | 180 | 4,000 | 900 |
| 2008-08-06 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-08-01 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2008-07-31 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2008-07-30 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2008-07-28 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2008-07-24 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2008-07-23 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2008-07-22 | 190 | 190 | 187 | 187 | 15,000 | 935 |
| 2008-07-18 | 190 | 193 | 188 | 193 | 8,000 | 965 |
| 2008-07-17 | 192 | 193 | 192 | 193 | 5,000 | 965 |
| 2008-07-16 | 173 | 193 | 173 | 193 | 4,000 | 965 |
| 2008-07-15 | 178 | 179 | 178 | 178 | 8,000 | 890 |
| 2008-07-14 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2008-07-11 | 165 | 170 | 164 | 170 | 5,000 | 850 |
| 2008-07-10 | 169 | 169 | 165 | 165 | 5,000 | 825 |
| 2008-07-09 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2008-07-08 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2008-07-07 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2008-07-04 | 165 | 166 | 165 | 166 | 3,000 | 830 |
| 2008-07-03 | 170 | 170 | 165 | 165 | 4,000 | 825 |
| 2008-07-02 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2008-07-01 | 168 | 205 | 168 | 170 | 37,000 | 850 |
| 2008-06-30 | 168 | 168 | 161 | 161 | 3,000 | 805 |
| 2008-06-27 | 166 | 166 | 161 | 161 | 6,000 | 805 |
| 2008-06-26 | 163 | 163 | 162 | 162 | 4,000 | 810 |
| 2008-06-25 | 168 | 168 | 163 | 163 | 2,000 | 815 |
| 2008-06-23 | 160 | 170 | 160 | 170 | 6,000 | 850 |
| 2008-06-20 | 163 | 168 | 158 | 158 | 17,000 | 790 |
| 2008-06-19 | 166 | 168 | 160 | 168 | 10,000 | 840 |
| 2008-06-18 | 154 | 156 | 154 | 156 | 7,000 | 780 |
| 2008-06-17 | 149 | 150 | 149 | 150 | 6,000 | 750 |
| 2008-06-16 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2008-06-13 | 145 | 147 | 140 | 147 | 11,000 | 735 |
| 2008-06-12 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2008-06-11 | 139 | 139 | 138 | 138 | 3,000 | 690 |
| 2008-06-10 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2008-06-09 | 134 | 138 | 134 | 138 | 8,000 | 690 |
| 2008-06-05 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2008-06-04 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-06-03 | 135 | 136 | 135 | 136 | 3,000 | 680 |
| 2008-06-02 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-05-29 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2008-05-27 | 140 | 140 | 132 | 134 | 13,000 | 670 |
| 2008-05-26 | 138 | 138 | 135 | 135 | 8,000 | 675 |
| 2008-05-23 | 140 | 140 | 138 | 138 | 3,000 | 690 |
| 2008-05-22 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 2008-05-21 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2008-05-20 | 142 | 144 | 142 | 143 | 17,000 | 715 |
| 2008-05-19 | 148 | 148 | 144 | 147 | 10,000 | 735 |
| 2008-05-16 | 147 | 147 | 142 | 142 | 8,000 | 710 |
| 2008-05-15 | 147 | 148 | 142 | 148 | 10,000 | 740 |
| 2008-05-14 | 145 | 145 | 140 | 140 | 3,000 | 700 |
| 2008-05-13 | 147 | 147 | 141 | 146 | 4,000 | 730 |
| 2008-05-12 | 144 | 144 | 144 | 144 | 3,000 | 720 |
| 2008-05-09 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 2008-05-08 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2008-04-28 | 136 | 140 | 136 | 136 | 11,000 | 680 |
| 2008-04-24 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2008-04-22 | 140 | 147 | 140 | 147 | 2,000 | 735 |
| 2008-04-21 | 141 | 143 | 140 | 140 | 20,000 | 700 |
| 2008-04-18 | 146 | 148 | 143 | 147 | 12,000 | 735 |
| 2008-04-17 | 143 | 143 | 143 | 143 | 6,000 | 715 |
| 2008-04-15 | 138 | 138 | 136 | 136 | 4,000 | 680 |
| 2008-04-11 | 132 | 136 | 132 | 136 | 3,000 | 680 |
| 2008-04-10 | 143 | 143 | 138 | 138 | 5,000 | 690 |
| 2008-04-08 | 142 | 142 | 141 | 141 | 2,000 | 705 |
| 2008-04-07 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2008-04-04 | 144 | 145 | 143 | 143 | 3,000 | 715 |
| 2008-04-03 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-04-01 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2008-03-31 | 151 | 151 | 142 | 145 | 4,000 | 725 |
| 2008-03-28 | 150 | 150 | 143 | 143 | 4,000 | 715 |
| 2008-03-27 | 167 | 167 | 152 | 152 | 7,000 | 760 |
| 2008-03-26 | 159 | 165 | 155 | 165 | 9,000 | 825 |
| 2008-03-25 | 170 | 170 | 162 | 163 | 14,000 | 815 |
| 2008-03-24 | 165 | 170 | 160 | 160 | 13,000 | 800 |
| 2008-03-21 | 145 | 153 | 145 | 150 | 31,000 | 750 |
| 2008-03-19 | 135 | 140 | 135 | 140 | 14,000 | 700 |
| 2008-03-18 | 133 | 134 | 130 | 133 | 8,000 | 665 |
| 2008-03-17 | 140 | 140 | 130 | 134 | 20,000 | 670 |
| 2008-03-14 | 128 | 134 | 127 | 134 | 12,000 | 670 |
| 2008-03-13 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2008-03-12 | 126 | 126 | 125 | 125 | 4,000 | 625 |
| 2008-03-11 | 127 | 127 | 125 | 125 | 4,000 | 625 |
| 2008-03-10 | 127 | 127 | 125 | 125 | 6,000 | 625 |
| 2008-03-07 | 124 | 124 | 115 | 115 | 7,000 | 575 |
| 2008-03-06 | 125 | 128 | 125 | 128 | 5,000 | 640 |
| 2008-03-05 | 129 | 129 | 125 | 125 | 5,000 | 625 |
| 2008-03-04 | 136 | 136 | 131 | 131 | 3,000 | 655 |
| 2008-03-03 | 135 | 136 | 131 | 131 | 7,000 | 655 |
| 2008-02-29 | 136 | 140 | 135 | 140 | 12,000 | 700 |
| 2008-02-28 | 137 | 137 | 136 | 136 | 3,000 | 680 |
| 2008-02-27 | 143 | 143 | 140 | 140 | 7,000 | 700 |
| 2008-02-26 | 143 | 143 | 140 | 143 | 12,000 | 715 |
| 2008-02-25 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2008-02-22 | 146 | 150 | 146 | 150 | 2,000 | 750 |
| 2008-02-21 | 152 | 152 | 141 | 141 | 12,000 | 705 |
| 2008-02-20 | 176 | 176 | 148 | 152 | 18,000 | 760 |
| 2008-02-19 | 163 | 176 | 163 | 176 | 12,000 | 880 |
| 2008-02-18 | 150 | 160 | 150 | 160 | 5,000 | 800 |
| 2008-02-14 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-02-13 | 151 | 151 | 136 | 136 | 3,000 | 680 |
| 2008-02-12 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2008-02-06 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2008-02-04 | 150 | 152 | 146 | 146 | 5,000 | 730 |
| 2008-01-28 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 2008-01-24 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2008-01-23 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2008-01-22 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2008-01-21 | 155 | 155 | 155 | 155 | 7,000 | 775 |
| 2008-01-18 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-01-17 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 2008-01-16 | 160 | 160 | 145 | 145 | 3,000 | 725 |
| 2008-01-10 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2008-01-07 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2008-01-04 | 163 | 163 | 163 | 163 | 9,000 | 815 |
分割・併合履歴 ： [2017-09-27]1株→0.2株