2291 福留ハム(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2013-12-27 | 325 | 325 | 319 | 321 | 27,000 | 1,605 |
| 2013-12-26 | 320 | 324 | 320 | 324 | 5,000 | 1,620 |
| 2013-12-25 | 316 | 320 | 315 | 320 | 13,000 | 1,600 |
| 2013-12-24 | 318 | 319 | 317 | 317 | 8,000 | 1,585 |
| 2013-12-20 | 322 | 322 | 318 | 318 | 15,000 | 1,590 |
| 2013-12-19 | 321 | 322 | 321 | 322 | 4,000 | 1,610 |
| 2013-12-18 | 314 | 320 | 314 | 320 | 9,000 | 1,600 |
| 2013-12-17 | 314 | 315 | 313 | 313 | 7,000 | 1,565 |
| 2013-12-16 | 315 | 315 | 314 | 314 | 7,000 | 1,570 |
| 2013-12-13 | 319 | 319 | 314 | 315 | 15,000 | 1,575 |
| 2013-12-12 | 316 | 319 | 315 | 319 | 4,000 | 1,595 |
| 2013-12-11 | 320 | 324 | 316 | 316 | 16,000 | 1,580 |
| 2013-12-10 | 329 | 329 | 324 | 324 | 4,000 | 1,620 |
| 2013-12-09 | 324 | 325 | 319 | 325 | 10,000 | 1,625 |
| 2013-12-06 | 317 | 319 | 315 | 319 | 7,000 | 1,595 |
| 2013-12-05 | 316 | 317 | 314 | 315 | 5,000 | 1,575 |
| 2013-12-04 | 322 | 322 | 316 | 316 | 5,000 | 1,580 |
| 2013-12-03 | 316 | 324 | 316 | 317 | 12,000 | 1,585 |
| 2013-12-02 | 315 | 316 | 312 | 316 | 10,000 | 1,580 |
| 2013-11-29 | 310 | 312 | 308 | 312 | 7,000 | 1,560 |
| 2013-11-28 | 312 | 312 | 310 | 310 | 5,000 | 1,550 |
| 2013-11-27 | 312 | 316 | 309 | 315 | 15,000 | 1,575 |
| 2013-11-26 | 307 | 308 | 306 | 308 | 14,000 | 1,540 |
| 2013-11-25 | 303 | 305 | 303 | 305 | 8,000 | 1,525 |
| 2013-11-22 | 302 | 303 | 302 | 303 | 2,000 | 1,515 |
| 2013-11-21 | 303 | 304 | 303 | 304 | 2,000 | 1,520 |
| 2013-11-20 | 303 | 303 | 303 | 303 | 7,000 | 1,515 |
| 2013-11-19 | 303 | 304 | 303 | 304 | 5,000 | 1,520 |
| 2013-11-18 | 302 | 303 | 301 | 303 | 6,000 | 1,515 |
| 2013-11-15 | 302 | 303 | 301 | 301 | 6,000 | 1,505 |
| 2013-11-14 | 301 | 301 | 301 | 301 | 4,000 | 1,505 |
| 2013-11-13 | 301 | 302 | 301 | 301 | 6,000 | 1,505 |
| 2013-11-12 | 300 | 302 | 300 | 302 | 2,000 | 1,510 |
| 2013-11-11 | 299 | 300 | 299 | 300 | 3,000 | 1,500 |
| 2013-11-07 | 300 | 300 | 299 | 299 | 5,000 | 1,495 |
| 2013-11-06 | 301 | 301 | 299 | 300 | 7,000 | 1,500 |
| 2013-11-05 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
| 2013-11-01 | 300 | 302 | 300 | 302 | 6,000 | 1,510 |
| 2013-10-31 | 301 | 302 | 301 | 302 | 2,000 | 1,510 |
| 2013-10-30 | 300 | 302 | 300 | 300 | 5,000 | 1,500 |
| 2013-10-29 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2013-10-28 | 302 | 302 | 300 | 300 | 3,000 | 1,500 |
| 2013-10-25 | 300 | 302 | 300 | 302 | 2,000 | 1,510 |
| 2013-10-24 | 300 | 300 | 299 | 299 | 3,000 | 1,495 |
| 2013-10-23 | 301 | 302 | 299 | 299 | 12,000 | 1,495 |
| 2013-10-22 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2013-10-21 | 301 | 301 | 300 | 300 | 8,000 | 1,500 |
| 2013-10-18 | 302 | 302 | 300 | 300 | 4,000 | 1,500 |
| 2013-10-17 | 300 | 302 | 300 | 302 | 9,000 | 1,510 |
| 2013-10-16 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2013-10-15 | 300 | 300 | 298 | 298 | 4,000 | 1,490 |
| 2013-10-11 | 299 | 300 | 298 | 298 | 5,000 | 1,490 |
| 2013-10-10 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2013-10-09 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2013-10-08 | 296 | 298 | 296 | 297 | 5,000 | 1,485 |
| 2013-10-07 | 298 | 299 | 298 | 299 | 2,000 | 1,495 |
| 2013-10-04 | 299 | 299 | 297 | 298 | 6,000 | 1,490 |
| 2013-10-03 | 297 | 299 | 297 | 299 | 6,000 | 1,495 |
| 2013-10-02 | 299 | 299 | 297 | 297 | 6,000 | 1,485 |
| 2013-10-01 | 297 | 298 | 297 | 297 | 6,000 | 1,485 |
| 2013-09-30 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2013-09-27 | 304 | 304 | 297 | 298 | 17,000 | 1,490 |
| 2013-09-25 | 300 | 300 | 297 | 300 | 4,000 | 1,500 |
| 2013-09-24 | 300 | 300 | 297 | 297 | 9,000 | 1,485 |
| 2013-09-20 | 297 | 300 | 297 | 300 | 11,000 | 1,500 |
| 2013-09-19 | 300 | 300 | 296 | 300 | 14,000 | 1,500 |
| 2013-09-18 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2013-09-17 | 304 | 304 | 300 | 300 | 4,000 | 1,500 |
| 2013-09-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2013-09-12 | 300 | 303 | 300 | 303 | 3,000 | 1,515 |
| 2013-09-11 | 300 | 304 | 300 | 300 | 5,000 | 1,500 |
| 2013-09-10 | 303 | 303 | 300 | 300 | 8,000 | 1,500 |
| 2013-09-09 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2013-09-06 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 2013-09-05 | 300 | 300 | 299 | 299 | 3,000 | 1,495 |
| 2013-09-04 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2013-09-02 | 303 | 303 | 298 | 298 | 3,000 | 1,490 |
| 2013-08-29 | 303 | 303 | 298 | 298 | 3,000 | 1,490 |
| 2013-08-28 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2013-08-27 | 302 | 303 | 302 | 303 | 3,000 | 1,515 |
| 2013-08-26 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2013-08-22 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2013-08-21 | 297 | 298 | 296 | 297 | 5,000 | 1,485 |
| 2013-08-20 | 302 | 302 | 298 | 298 | 7,000 | 1,490 |
| 2013-08-19 | 300 | 302 | 300 | 302 | 2,000 | 1,510 |
| 2013-08-16 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2013-08-15 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2013-08-14 | 298 | 302 | 298 | 302 | 3,000 | 1,510 |
| 2013-08-12 | 297 | 297 | 297 | 297 | 3,000 | 1,485 |
| 2013-08-09 | 298 | 299 | 298 | 299 | 2,000 | 1,495 |
| 2013-08-08 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2013-08-07 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2013-07-31 | 299 | 299 | 297 | 297 | 2,000 | 1,485 |
| 2013-07-30 | 299 | 299 | 297 | 297 | 5,000 | 1,485 |
| 2013-07-29 | 298 | 299 | 297 | 299 | 10,000 | 1,495 |
| 2013-07-26 | 299 | 299 | 299 | 299 | 5,000 | 1,495 |
| 2013-07-25 | 303 | 303 | 299 | 299 | 2,000 | 1,495 |
| 2013-07-24 | 300 | 303 | 300 | 303 | 3,000 | 1,515 |
| 2013-07-23 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2013-07-22 | 304 | 304 | 298 | 302 | 11,000 | 1,510 |
| 2013-07-19 | 301 | 303 | 300 | 303 | 5,000 | 1,515 |
| 2013-07-18 | 301 | 304 | 301 | 301 | 3,000 | 1,505 |
| 2013-07-17 | 300 | 303 | 300 | 303 | 7,000 | 1,515 |
| 2013-07-16 | 302 | 302 | 300 | 300 | 5,000 | 1,500 |
| 2013-07-12 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2013-07-11 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2013-07-10 | 301 | 301 | 300 | 300 | 4,000 | 1,500 |
| 2013-07-09 | 298 | 300 | 298 | 299 | 3,000 | 1,495 |
| 2013-07-08 | 300 | 300 | 298 | 298 | 8,000 | 1,490 |
| 2013-07-05 | 293 | 299 | 293 | 299 | 7,000 | 1,495 |
| 2013-07-04 | 298 | 298 | 295 | 298 | 4,000 | 1,490 |
| 2013-07-03 | 297 | 299 | 294 | 294 | 4,000 | 1,470 |
| 2013-07-02 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2013-07-01 | 297 | 299 | 297 | 299 | 2,000 | 1,495 |
| 2013-06-28 | 292 | 297 | 292 | 297 | 2,000 | 1,485 |
| 2013-06-27 | 293 | 297 | 290 | 290 | 6,000 | 1,450 |
| 2013-06-26 | 292 | 293 | 291 | 291 | 5,000 | 1,455 |
| 2013-06-25 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2013-06-24 | 297 | 297 | 294 | 294 | 4,000 | 1,470 |
| 2013-06-21 | 292 | 293 | 292 | 292 | 5,000 | 1,460 |
| 2013-06-20 | 299 | 300 | 295 | 300 | 26,000 | 1,500 |
| 2013-06-19 | 297 | 300 | 295 | 300 | 10,000 | 1,500 |
| 2013-06-18 | 294 | 295 | 293 | 293 | 10,000 | 1,465 |
| 2013-06-17 | 292 | 292 | 292 | 292 | 5,000 | 1,460 |
| 2013-06-14 | 291 | 292 | 291 | 291 | 5,000 | 1,455 |
| 2013-06-13 | 286 | 287 | 286 | 287 | 2,000 | 1,435 |
| 2013-06-12 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2013-06-11 | 287 | 287 | 286 | 286 | 2,000 | 1,430 |
| 2013-06-10 | 280 | 293 | 280 | 283 | 5,000 | 1,415 |
| 2013-06-07 | 290 | 290 | 280 | 280 | 12,000 | 1,400 |
| 2013-06-06 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2013-06-05 | 291 | 294 | 291 | 294 | 2,000 | 1,470 |
| 2013-06-04 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2013-06-03 | 295 | 295 | 289 | 289 | 11,000 | 1,445 |
| 2013-05-31 | 292 | 294 | 291 | 294 | 4,000 | 1,470 |
| 2013-05-30 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2013-05-29 | 293 | 293 | 293 | 293 | 5,000 | 1,465 |
| 2013-05-28 | 293 | 295 | 293 | 295 | 3,000 | 1,475 |
| 2013-05-27 | 298 | 298 | 293 | 293 | 7,000 | 1,465 |
| 2013-05-24 | 297 | 297 | 295 | 295 | 2,000 | 1,475 |
| 2013-05-23 | 294 | 297 | 294 | 297 | 6,000 | 1,485 |
| 2013-05-22 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2013-05-21 | 297 | 297 | 292 | 296 | 5,000 | 1,480 |
| 2013-05-20 | 298 | 298 | 293 | 297 | 22,000 | 1,485 |
| 2013-05-17 | 295 | 295 | 293 | 295 | 6,000 | 1,475 |
| 2013-05-16 | 297 | 298 | 291 | 291 | 15,000 | 1,455 |
| 2013-05-15 | 298 | 298 | 295 | 297 | 15,000 | 1,485 |
| 2013-05-14 | 297 | 298 | 297 | 298 | 2,000 | 1,490 |
| 2013-05-13 | 300 | 300 | 295 | 298 | 29,000 | 1,490 |
| 2013-05-10 | 300 | 300 | 298 | 300 | 10,000 | 1,500 |
| 2013-05-09 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2013-05-08 | 300 | 303 | 300 | 300 | 7,000 | 1,500 |
| 2013-05-07 | 298 | 298 | 296 | 298 | 13,000 | 1,490 |
| 2013-05-02 | 296 | 300 | 296 | 300 | 5,000 | 1,500 |
| 2013-04-30 | 298 | 298 | 296 | 296 | 5,000 | 1,480 |
| 2013-04-26 | 298 | 303 | 298 | 298 | 6,000 | 1,490 |
| 2013-04-25 | 301 | 301 | 298 | 299 | 10,000 | 1,495 |
| 2013-04-24 | 298 | 302 | 298 | 301 | 10,000 | 1,505 |
| 2013-04-23 | 296 | 297 | 295 | 297 | 4,000 | 1,485 |
| 2013-04-22 | 299 | 299 | 293 | 299 | 17,000 | 1,495 |
| 2013-04-19 | 300 | 300 | 299 | 299 | 4,000 | 1,495 |
| 2013-04-18 | 298 | 298 | 294 | 298 | 5,000 | 1,490 |
| 2013-04-17 | 294 | 300 | 294 | 298 | 5,000 | 1,490 |
| 2013-04-16 | 296 | 299 | 295 | 299 | 3,000 | 1,495 |
| 2013-04-15 | 299 | 300 | 295 | 300 | 12,000 | 1,500 |
| 2013-04-12 | 304 | 304 | 299 | 299 | 11,000 | 1,495 |
| 2013-04-11 | 304 | 305 | 303 | 304 | 7,000 | 1,520 |
| 2013-04-10 | 301 | 303 | 301 | 303 | 6,000 | 1,515 |
| 2013-04-09 | 302 | 305 | 299 | 300 | 13,000 | 1,500 |
| 2013-04-08 | 299 | 300 | 297 | 299 | 10,000 | 1,495 |
| 2013-04-05 | 302 | 302 | 295 | 299 | 11,000 | 1,495 |
| 2013-04-04 | 295 | 295 | 290 | 290 | 5,000 | 1,450 |
| 2013-04-03 | 290 | 295 | 290 | 295 | 10,000 | 1,475 |
| 2013-04-02 | 295 | 295 | 290 | 290 | 9,000 | 1,450 |
| 2013-04-01 | 297 | 297 | 292 | 292 | 9,000 | 1,460 |
| 2013-03-29 | 313 | 313 | 293 | 302 | 29,000 | 1,510 |
| 2013-03-28 | 323 | 323 | 316 | 316 | 20,000 | 1,580 |
| 2013-03-27 | 314 | 328 | 313 | 328 | 68,000 | 1,640 |
| 2013-03-26 | 358 | 369 | 356 | 365 | 44,000 | 1,825 |
| 2013-03-25 | 355 | 360 | 355 | 360 | 32,000 | 1,800 |
| 2013-03-22 | 350 | 359 | 348 | 355 | 26,000 | 1,775 |
| 2013-03-21 | 351 | 355 | 341 | 351 | 43,000 | 1,755 |
| 2013-03-19 | 338 | 347 | 338 | 346 | 22,000 | 1,730 |
| 2013-03-18 | 335 | 338 | 334 | 338 | 18,000 | 1,690 |
| 2013-03-15 | 337 | 337 | 332 | 336 | 14,000 | 1,680 |
| 2013-03-14 | 335 | 335 | 331 | 335 | 14,000 | 1,675 |
| 2013-03-13 | 335 | 335 | 330 | 335 | 14,000 | 1,675 |
| 2013-03-12 | 330 | 339 | 330 | 335 | 20,000 | 1,675 |
| 2013-03-11 | 321 | 325 | 321 | 325 | 14,000 | 1,625 |
| 2013-03-08 | 319 | 320 | 318 | 320 | 12,000 | 1,600 |
| 2013-03-07 | 315 | 320 | 315 | 319 | 14,000 | 1,595 |
| 2013-03-06 | 312 | 313 | 310 | 313 | 14,000 | 1,565 |
| 2013-03-05 | 307 | 309 | 307 | 309 | 11,000 | 1,545 |
| 2013-03-04 | 302 | 307 | 302 | 305 | 16,000 | 1,525 |
| 2013-03-01 | 301 | 302 | 301 | 302 | 5,000 | 1,510 |
| 2013-02-28 | 300 | 302 | 295 | 300 | 25,000 | 1,500 |
| 2013-02-27 | 302 | 303 | 302 | 302 | 13,000 | 1,510 |
| 2013-02-26 | 299 | 302 | 299 | 302 | 6,000 | 1,510 |
| 2013-02-25 | 300 | 300 | 295 | 300 | 17,000 | 1,500 |
| 2013-02-22 | 296 | 299 | 296 | 299 | 6,000 | 1,495 |
| 2013-02-21 | 299 | 299 | 296 | 296 | 8,000 | 1,480 |
| 2013-02-20 | 296 | 298 | 296 | 296 | 11,000 | 1,480 |
| 2013-02-19 | 296 | 297 | 295 | 296 | 4,000 | 1,480 |
| 2013-02-18 | 294 | 295 | 294 | 295 | 2,000 | 1,475 |
| 2013-02-15 | 295 | 295 | 291 | 291 | 11,000 | 1,455 |
| 2013-02-14 | 296 | 296 | 295 | 295 | 7,000 | 1,475 |
| 2013-02-13 | 298 | 300 | 296 | 296 | 10,000 | 1,480 |
| 2013-02-12 | 298 | 299 | 298 | 299 | 10,000 | 1,495 |
| 2013-02-08 | 298 | 298 | 297 | 298 | 5,000 | 1,490 |
| 2013-02-07 | 297 | 297 | 294 | 297 | 14,000 | 1,485 |
| 2013-02-06 | 297 | 297 | 295 | 295 | 11,000 | 1,475 |
| 2013-02-05 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2013-02-04 | 298 | 298 | 295 | 298 | 7,000 | 1,490 |
| 2013-02-01 | 291 | 293 | 291 | 293 | 16,000 | 1,465 |
| 2013-01-31 | 297 | 297 | 292 | 293 | 5,000 | 1,465 |
| 2013-01-30 | 293 | 293 | 292 | 292 | 2,000 | 1,460 |
| 2013-01-29 | 291 | 293 | 291 | 293 | 9,000 | 1,465 |
| 2013-01-28 | 292 | 292 | 291 | 291 | 8,000 | 1,455 |
| 2013-01-25 | 291 | 293 | 290 | 293 | 7,000 | 1,465 |
| 2013-01-24 | 290 | 290 | 287 | 287 | 2,000 | 1,435 |
| 2013-01-23 | 292 | 292 | 290 | 290 | 6,000 | 1,450 |
| 2013-01-22 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2013-01-21 | 292 | 292 | 287 | 291 | 15,000 | 1,455 |
| 2013-01-18 | 290 | 290 | 287 | 290 | 9,000 | 1,450 |
| 2013-01-17 | 293 | 294 | 286 | 286 | 9,000 | 1,430 |
| 2013-01-16 | 291 | 293 | 291 | 293 | 5,000 | 1,465 |
| 2013-01-15 | 289 | 290 | 286 | 290 | 6,000 | 1,450 |
| 2013-01-11 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2013-01-10 | 283 | 284 | 283 | 283 | 4,000 | 1,415 |
| 2013-01-09 | 282 | 283 | 282 | 283 | 2,000 | 1,415 |
| 2013-01-08 | 277 | 283 | 277 | 278 | 4,000 | 1,390 |
| 2013-01-07 | 278 | 278 | 276 | 277 | 9,000 | 1,385 |
| 2013-01-04 | 284 | 284 | 278 | 278 | 2,000 | 1,390 |
分割・併合履歴 ： [2017-09-27]1株→0.2株