2291 福留ハム(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 440 | 440 | 420 | 428 | 21,000 | 2,140 |
| 2014-12-29 | 428 | 446 | 428 | 440 | 24,000 | 2,200 |
| 2014-12-26 | 425 | 427 | 423 | 427 | 17,000 | 2,135 |
| 2014-12-25 | 422 | 424 | 420 | 424 | 22,000 | 2,120 |
| 2014-12-24 | 419 | 422 | 417 | 421 | 24,000 | 2,105 |
| 2014-12-22 | 414 | 418 | 414 | 416 | 18,000 | 2,080 |
| 2014-12-19 | 412 | 413 | 410 | 413 | 7,000 | 2,065 |
| 2014-12-18 | 410 | 413 | 405 | 412 | 16,000 | 2,060 |
| 2014-12-17 | 409 | 410 | 409 | 410 | 10,000 | 2,050 |
| 2014-12-16 | 408 | 409 | 408 | 409 | 7,000 | 2,045 |
| 2014-12-15 | 407 | 408 | 406 | 408 | 7,000 | 2,040 |
| 2014-12-12 | 405 | 406 | 405 | 406 | 9,000 | 2,030 |
| 2014-12-11 | 404 | 405 | 403 | 403 | 3,000 | 2,015 |
| 2014-12-10 | 405 | 405 | 402 | 402 | 9,000 | 2,010 |
| 2014-12-09 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2014-12-08 | 403 | 403 | 400 | 403 | 6,000 | 2,015 |
| 2014-12-05 | 406 | 407 | 396 | 396 | 24,000 | 1,980 |
| 2014-12-04 | 407 | 407 | 400 | 405 | 11,000 | 2,025 |
| 2014-12-03 | 400 | 407 | 400 | 403 | 21,000 | 2,015 |
| 2014-12-02 | 400 | 403 | 400 | 403 | 2,000 | 2,015 |
| 2014-12-01 | 401 | 402 | 399 | 400 | 14,000 | 2,000 |
| 2014-11-28 | 400 | 408 | 400 | 400 | 10,000 | 2,000 |
| 2014-11-27 | 406 | 406 | 400 | 400 | 20,000 | 2,000 |
| 2014-11-26 | 405 | 406 | 405 | 406 | 6,000 | 2,030 |
| 2014-11-25 | 402 | 405 | 402 | 405 | 5,000 | 2,025 |
| 2014-11-21 | 402 | 404 | 402 | 404 | 3,000 | 2,020 |
| 2014-11-20 | 404 | 406 | 404 | 404 | 14,000 | 2,020 |
| 2014-11-19 | 400 | 406 | 400 | 406 | 9,000 | 2,030 |
| 2014-11-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2014-11-17 | 405 | 405 | 400 | 400 | 8,000 | 2,000 |
| 2014-11-14 | 402 | 403 | 402 | 402 | 5,000 | 2,010 |
| 2014-11-13 | 401 | 403 | 400 | 403 | 7,000 | 2,015 |
| 2014-11-12 | 400 | 402 | 392 | 402 | 13,000 | 2,010 |
| 2014-11-11 | 393 | 400 | 392 | 400 | 6,000 | 2,000 |
| 2014-11-10 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 2014-11-07 | 398 | 399 | 395 | 399 | 10,000 | 1,995 |
| 2014-11-06 | 393 | 395 | 393 | 394 | 9,000 | 1,970 |
| 2014-11-05 | 389 | 393 | 389 | 393 | 7,000 | 1,965 |
| 2014-11-04 | 390 | 390 | 386 | 389 | 9,000 | 1,945 |
| 2014-10-31 | 394 | 397 | 389 | 389 | 11,000 | 1,945 |
| 2014-10-30 | 391 | 394 | 391 | 394 | 7,000 | 1,970 |
| 2014-10-29 | 387 | 391 | 387 | 391 | 6,000 | 1,955 |
| 2014-10-28 | 382 | 385 | 381 | 383 | 9,000 | 1,915 |
| 2014-10-27 | 378 | 381 | 378 | 381 | 7,000 | 1,905 |
| 2014-10-24 | 377 | 380 | 377 | 378 | 4,000 | 1,890 |
| 2014-10-22 | 379 | 380 | 376 | 376 | 3,000 | 1,880 |
| 2014-10-21 | 379 | 379 | 377 | 379 | 6,000 | 1,895 |
| 2014-10-20 | 375 | 378 | 375 | 375 | 6,000 | 1,875 |
| 2014-10-17 | 369 | 370 | 369 | 370 | 2,000 | 1,850 |
| 2014-10-15 | 370 | 377 | 370 | 377 | 6,000 | 1,885 |
| 2014-10-14 | 369 | 370 | 360 | 370 | 14,000 | 1,850 |
| 2014-10-10 | 372 | 376 | 370 | 371 | 7,000 | 1,855 |
| 2014-10-09 | 372 | 375 | 371 | 372 | 6,000 | 1,860 |
| 2014-10-08 | 377 | 377 | 372 | 372 | 5,000 | 1,860 |
| 2014-10-07 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2014-10-06 | 377 | 377 | 372 | 372 | 6,000 | 1,860 |
| 2014-10-03 | 369 | 372 | 369 | 370 | 6,000 | 1,850 |
| 2014-10-02 | 372 | 375 | 372 | 375 | 4,000 | 1,875 |
| 2014-10-01 | 375 | 379 | 375 | 375 | 7,000 | 1,875 |
| 2014-09-30 | 380 | 380 | 378 | 379 | 6,000 | 1,895 |
| 2014-09-29 | 378 | 379 | 375 | 379 | 3,000 | 1,895 |
| 2014-09-26 | 371 | 375 | 369 | 369 | 4,000 | 1,845 |
| 2014-09-25 | 373 | 373 | 368 | 369 | 5,000 | 1,845 |
| 2014-09-24 | 370 | 373 | 370 | 373 | 3,000 | 1,865 |
| 2014-09-22 | 370 | 372 | 370 | 372 | 9,000 | 1,860 |
| 2014-09-19 | 366 | 367 | 365 | 366 | 6,000 | 1,830 |
| 2014-09-18 | 365 | 368 | 365 | 368 | 4,000 | 1,840 |
| 2014-09-17 | 363 | 365 | 363 | 365 | 6,000 | 1,825 |
| 2014-09-16 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2014-09-12 | 363 | 363 | 361 | 363 | 10,000 | 1,815 |
| 2014-09-11 | 361 | 362 | 360 | 361 | 5,000 | 1,805 |
| 2014-09-10 | 359 | 360 | 359 | 360 | 2,000 | 1,800 |
| 2014-09-09 | 363 | 363 | 359 | 359 | 4,000 | 1,795 |
| 2014-09-05 | 359 | 363 | 359 | 363 | 5,000 | 1,815 |
| 2014-09-04 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2014-09-03 | 365 | 365 | 358 | 359 | 4,000 | 1,795 |
| 2014-09-02 | 357 | 362 | 357 | 362 | 3,000 | 1,810 |
| 2014-09-01 | 360 | 360 | 355 | 355 | 11,000 | 1,775 |
| 2014-08-28 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2014-08-27 | 365 | 366 | 365 | 366 | 3,000 | 1,830 |
| 2014-08-26 | 360 | 365 | 360 | 365 | 7,000 | 1,825 |
| 2014-08-25 | 362 | 363 | 362 | 363 | 3,000 | 1,815 |
| 2014-08-22 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2014-08-21 | 357 | 361 | 357 | 357 | 4,000 | 1,785 |
| 2014-08-20 | 356 | 359 | 356 | 359 | 9,000 | 1,795 |
| 2014-08-19 | 360 | 361 | 360 | 360 | 4,000 | 1,800 |
| 2014-08-18 | 358 | 360 | 355 | 356 | 6,000 | 1,780 |
| 2014-08-15 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2014-08-14 | 352 | 355 | 352 | 355 | 4,000 | 1,775 |
| 2014-08-13 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2014-08-12 | 354 | 354 | 354 | 354 | 3,000 | 1,770 |
| 2014-08-11 | 354 | 354 | 350 | 350 | 4,000 | 1,750 |
| 2014-08-08 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2014-08-07 | 349 | 349 | 347 | 348 | 3,000 | 1,740 |
| 2014-08-06 | 350 | 352 | 347 | 350 | 8,000 | 1,750 |
| 2014-08-05 | 351 | 351 | 350 | 350 | 3,000 | 1,750 |
| 2014-08-04 | 353 | 353 | 353 | 353 | 3,000 | 1,765 |
| 2014-08-01 | 350 | 353 | 346 | 352 | 12,000 | 1,760 |
| 2014-07-31 | 354 | 354 | 350 | 350 | 2,000 | 1,750 |
| 2014-07-30 | 352 | 354 | 349 | 354 | 6,000 | 1,770 |
| 2014-07-29 | 352 | 357 | 351 | 351 | 11,000 | 1,755 |
| 2014-07-28 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2014-07-25 | 349 | 353 | 348 | 348 | 9,000 | 1,740 |
| 2014-07-24 | 349 | 350 | 347 | 347 | 4,000 | 1,735 |
| 2014-07-23 | 350 | 352 | 348 | 348 | 3,000 | 1,740 |
| 2014-07-22 | 348 | 348 | 347 | 347 | 12,000 | 1,735 |
| 2014-07-18 | 349 | 352 | 349 | 352 | 4,000 | 1,760 |
| 2014-07-17 | 345 | 348 | 345 | 348 | 5,000 | 1,740 |
| 2014-07-16 | 342 | 345 | 342 | 345 | 3,000 | 1,725 |
| 2014-07-15 | 341 | 342 | 341 | 342 | 4,000 | 1,710 |
| 2014-07-14 | 342 | 342 | 342 | 342 | 9,000 | 1,710 |
| 2014-07-11 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2014-07-10 | 341 | 341 | 340 | 341 | 13,000 | 1,705 |
| 2014-07-09 | 344 | 345 | 341 | 341 | 17,000 | 1,705 |
| 2014-07-08 | 344 | 346 | 341 | 342 | 16,000 | 1,710 |
| 2014-07-07 | 348 | 348 | 341 | 344 | 7,000 | 1,720 |
| 2014-07-04 | 352 | 352 | 343 | 343 | 14,000 | 1,715 |
| 2014-07-03 | 350 | 352 | 350 | 352 | 3,000 | 1,760 |
| 2014-07-02 | 347 | 347 | 347 | 347 | 7,000 | 1,735 |
| 2014-07-01 | 349 | 350 | 349 | 349 | 7,000 | 1,745 |
| 2014-06-30 | 354 | 354 | 353 | 353 | 5,000 | 1,765 |
| 2014-06-27 | 365 | 365 | 355 | 355 | 10,000 | 1,775 |
| 2014-06-26 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2014-06-25 | 365 | 369 | 365 | 365 | 5,000 | 1,825 |
| 2014-06-24 | 360 | 364 | 360 | 360 | 8,000 | 1,800 |
| 2014-06-23 | 358 | 360 | 358 | 360 | 3,000 | 1,800 |
| 2014-06-20 | 357 | 357 | 357 | 357 | 18,000 | 1,785 |
| 2014-06-19 | 348 | 361 | 348 | 352 | 19,000 | 1,760 |
| 2014-06-18 | 345 | 346 | 345 | 345 | 5,000 | 1,725 |
| 2014-06-17 | 345 | 348 | 341 | 342 | 5,000 | 1,710 |
| 2014-06-16 | 344 | 345 | 342 | 342 | 13,000 | 1,710 |
| 2014-06-13 | 336 | 344 | 336 | 344 | 6,000 | 1,720 |
| 2014-06-12 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2014-06-10 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2014-06-09 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2014-06-06 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2014-06-05 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2014-06-04 | 336 | 336 | 333 | 333 | 2,000 | 1,665 |
| 2014-06-03 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2014-06-02 | 334 | 335 | 333 | 335 | 4,000 | 1,675 |
| 2014-05-30 | 330 | 337 | 330 | 334 | 4,000 | 1,670 |
| 2014-05-29 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2014-05-28 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2014-05-27 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2014-05-26 | 325 | 329 | 325 | 329 | 2,000 | 1,645 |
| 2014-05-23 | 323 | 324 | 323 | 324 | 5,000 | 1,620 |
| 2014-05-21 | 332 | 332 | 328 | 328 | 3,000 | 1,640 |
| 2014-05-20 | 329 | 330 | 325 | 325 | 11,000 | 1,625 |
| 2014-05-19 | 324 | 328 | 324 | 327 | 5,000 | 1,635 |
| 2014-05-16 | 323 | 326 | 323 | 326 | 3,000 | 1,630 |
| 2014-05-15 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2014-05-14 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2014-05-13 | 329 | 329 | 323 | 323 | 6,000 | 1,615 |
| 2014-05-12 | 328 | 329 | 326 | 326 | 3,000 | 1,630 |
| 2014-05-09 | 323 | 326 | 323 | 323 | 7,000 | 1,615 |
| 2014-05-08 | 322 | 325 | 321 | 321 | 4,000 | 1,605 |
| 2014-05-07 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2014-05-02 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2014-05-01 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2014-04-30 | 322 | 322 | 321 | 321 | 2,000 | 1,605 |
| 2014-04-28 | 324 | 324 | 321 | 321 | 4,000 | 1,605 |
| 2014-04-25 | 323 | 324 | 323 | 324 | 4,000 | 1,620 |
| 2014-04-24 | 324 | 324 | 323 | 323 | 4,000 | 1,615 |
| 2014-04-22 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2014-04-21 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 2014-04-18 | 322 | 324 | 322 | 324 | 6,000 | 1,620 |
| 2014-04-17 | 322 | 322 | 320 | 320 | 4,000 | 1,600 |
| 2014-04-16 | 322 | 322 | 320 | 320 | 5,000 | 1,600 |
| 2014-04-15 | 319 | 321 | 319 | 321 | 2,000 | 1,605 |
| 2014-04-14 | 323 | 323 | 319 | 320 | 5,000 | 1,600 |
| 2014-04-11 | 320 | 322 | 318 | 322 | 8,000 | 1,610 |
| 2014-04-10 | 325 | 325 | 320 | 321 | 9,000 | 1,605 |
| 2014-04-09 | 327 | 327 | 320 | 320 | 13,000 | 1,600 |
| 2014-04-08 | 324 | 324 | 323 | 323 | 3,000 | 1,615 |
| 2014-04-07 | 325 | 325 | 323 | 323 | 4,000 | 1,615 |
| 2014-04-03 | 330 | 330 | 327 | 328 | 14,000 | 1,640 |
| 2014-04-02 | 332 | 332 | 331 | 331 | 8,000 | 1,655 |
| 2014-04-01 | 331 | 333 | 330 | 333 | 15,000 | 1,665 |
| 2014-03-31 | 331 | 339 | 331 | 334 | 15,000 | 1,670 |
| 2014-03-28 | 335 | 335 | 327 | 330 | 25,000 | 1,650 |
| 2014-03-27 | 358 | 358 | 322 | 339 | 54,000 | 1,695 |
| 2014-03-26 | 380 | 380 | 371 | 371 | 65,000 | 1,855 |
| 2014-03-25 | 378 | 380 | 377 | 380 | 17,000 | 1,900 |
| 2014-03-24 | 370 | 377 | 369 | 377 | 27,000 | 1,885 |
| 2014-03-20 | 382 | 382 | 375 | 375 | 28,000 | 1,875 |
| 2014-03-19 | 390 | 390 | 383 | 384 | 21,000 | 1,920 |
| 2014-03-18 | 388 | 391 | 386 | 386 | 10,000 | 1,930 |
| 2014-03-17 | 391 | 391 | 386 | 389 | 10,000 | 1,945 |
| 2014-03-14 | 390 | 393 | 387 | 387 | 6,000 | 1,935 |
| 2014-03-13 | 387 | 390 | 386 | 390 | 14,000 | 1,950 |
| 2014-03-12 | 391 | 395 | 390 | 395 | 9,000 | 1,975 |
| 2014-03-11 | 387 | 391 | 387 | 391 | 16,000 | 1,955 |
| 2014-03-10 | 382 | 388 | 382 | 387 | 12,000 | 1,935 |
| 2014-03-07 | 385 | 385 | 382 | 382 | 5,000 | 1,910 |
| 2014-03-06 | 390 | 390 | 380 | 381 | 22,000 | 1,905 |
| 2014-03-05 | 387 | 389 | 384 | 384 | 8,000 | 1,920 |
| 2014-03-04 | 388 | 388 | 380 | 380 | 5,000 | 1,900 |
| 2014-03-03 | 389 | 390 | 377 | 388 | 16,000 | 1,940 |
| 2014-02-28 | 385 | 389 | 384 | 389 | 8,000 | 1,945 |
| 2014-02-27 | 383 | 385 | 383 | 385 | 8,000 | 1,925 |
| 2014-02-26 | 386 | 388 | 384 | 384 | 12,000 | 1,920 |
| 2014-02-25 | 386 | 387 | 386 | 386 | 7,000 | 1,930 |
| 2014-02-24 | 390 | 390 | 386 | 386 | 8,000 | 1,930 |
| 2014-02-21 | 385 | 387 | 385 | 387 | 7,000 | 1,935 |
| 2014-02-20 | 383 | 385 | 380 | 385 | 10,000 | 1,925 |
| 2014-02-19 | 380 | 380 | 378 | 378 | 6,000 | 1,890 |
| 2014-02-18 | 371 | 380 | 369 | 380 | 4,000 | 1,900 |
| 2014-02-17 | 367 | 371 | 367 | 371 | 5,000 | 1,855 |
| 2014-02-14 | 368 | 371 | 365 | 365 | 7,000 | 1,825 |
| 2014-02-13 | 376 | 376 | 366 | 366 | 16,000 | 1,830 |
| 2014-02-12 | 373 | 382 | 373 | 378 | 7,000 | 1,890 |
| 2014-02-10 | 374 | 374 | 371 | 373 | 6,000 | 1,865 |
| 2014-02-07 | 362 | 366 | 350 | 366 | 23,000 | 1,830 |
| 2014-02-06 | 373 | 373 | 370 | 370 | 2,000 | 1,850 |
| 2014-02-05 | 380 | 380 | 358 | 373 | 7,000 | 1,865 |
| 2014-02-04 | 341 | 380 | 341 | 351 | 33,000 | 1,755 |
| 2014-02-03 | 385 | 385 | 380 | 383 | 9,000 | 1,915 |
| 2014-01-31 | 382 | 387 | 382 | 386 | 7,000 | 1,930 |
| 2014-01-30 | 392 | 392 | 370 | 387 | 21,000 | 1,935 |
| 2014-01-29 | 397 | 401 | 394 | 395 | 15,000 | 1,975 |
| 2014-01-28 | 396 | 403 | 390 | 401 | 17,000 | 2,005 |
| 2014-01-27 | 386 | 393 | 376 | 391 | 30,000 | 1,955 |
| 2014-01-24 | 400 | 401 | 393 | 397 | 20,000 | 1,985 |
| 2014-01-23 | 404 | 404 | 400 | 400 | 23,000 | 2,000 |
| 2014-01-22 | 397 | 416 | 391 | 400 | 59,000 | 2,000 |
| 2014-01-21 | 389 | 395 | 389 | 394 | 11,000 | 1,970 |
| 2014-01-20 | 388 | 395 | 385 | 386 | 32,000 | 1,930 |
| 2014-01-17 | 380 | 385 | 378 | 384 | 25,000 | 1,920 |
| 2014-01-16 | 378 | 379 | 374 | 379 | 22,000 | 1,895 |
| 2014-01-15 | 366 | 370 | 366 | 370 | 16,000 | 1,850 |
| 2014-01-14 | 371 | 371 | 360 | 365 | 31,000 | 1,825 |
| 2014-01-10 | 361 | 385 | 358 | 363 | 65,000 | 1,815 |
| 2014-01-09 | 359 | 359 | 353 | 359 | 46,000 | 1,795 |
| 2014-01-08 | 346 | 355 | 338 | 350 | 56,000 | 1,750 |
| 2014-01-07 | 330 | 339 | 330 | 335 | 17,000 | 1,675 |
| 2014-01-06 | 328 | 330 | 328 | 330 | 7,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株