2291 福留ハム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 450 | 458 | 450 | 458 | 24,000 | 2,290 |
| 2015-12-29 | 453 | 453 | 448 | 450 | 8,000 | 2,250 |
| 2015-12-28 | 445 | 448 | 445 | 448 | 2,000 | 2,240 |
| 2015-12-25 | 445 | 446 | 445 | 445 | 5,000 | 2,225 |
| 2015-12-24 | 453 | 453 | 446 | 446 | 13,000 | 2,230 |
| 2015-12-22 | 449 | 449 | 446 | 446 | 9,000 | 2,230 |
| 2015-12-21 | 453 | 453 | 439 | 448 | 16,000 | 2,240 |
| 2015-12-18 | 449 | 450 | 448 | 448 | 13,000 | 2,240 |
| 2015-12-17 | 449 | 450 | 449 | 450 | 10,000 | 2,250 |
| 2015-12-16 | 448 | 448 | 438 | 446 | 11,000 | 2,230 |
| 2015-12-15 | 449 | 449 | 441 | 441 | 4,000 | 2,205 |
| 2015-12-14 | 437 | 449 | 435 | 449 | 21,000 | 2,245 |
| 2015-12-11 | 440 | 443 | 440 | 443 | 7,000 | 2,215 |
| 2015-12-10 | 437 | 443 | 435 | 435 | 11,000 | 2,175 |
| 2015-12-09 | 443 | 443 | 443 | 443 | 3,000 | 2,215 |
| 2015-12-08 | 446 | 446 | 441 | 443 | 17,000 | 2,215 |
| 2015-12-07 | 451 | 451 | 449 | 449 | 8,000 | 2,245 |
| 2015-12-04 | 453 | 454 | 448 | 453 | 9,000 | 2,265 |
| 2015-12-03 | 454 | 454 | 453 | 453 | 3,000 | 2,265 |
| 2015-12-02 | 448 | 454 | 448 | 454 | 6,000 | 2,270 |
| 2015-12-01 | 453 | 453 | 448 | 449 | 10,000 | 2,245 |
| 2015-11-30 | 450 | 455 | 445 | 448 | 18,000 | 2,240 |
| 2015-11-27 | 450 | 455 | 450 | 455 | 13,000 | 2,275 |
| 2015-11-26 | 448 | 450 | 445 | 449 | 12,000 | 2,245 |
| 2015-11-25 | 442 | 447 | 441 | 443 | 10,000 | 2,215 |
| 2015-11-24 | 442 | 442 | 439 | 439 | 8,000 | 2,195 |
| 2015-11-20 | 438 | 440 | 436 | 436 | 20,000 | 2,180 |
| 2015-11-19 | 447 | 447 | 439 | 441 | 30,000 | 2,205 |
| 2015-11-18 | 442 | 446 | 440 | 446 | 17,000 | 2,230 |
| 2015-11-17 | 436 | 445 | 436 | 445 | 24,000 | 2,225 |
| 2015-11-16 | 428 | 433 | 428 | 433 | 9,000 | 2,165 |
| 2015-11-13 | 425 | 431 | 425 | 427 | 30,000 | 2,135 |
| 2015-11-12 | 420 | 423 | 420 | 423 | 8,000 | 2,115 |
| 2015-11-11 | 416 | 420 | 416 | 420 | 6,000 | 2,100 |
| 2015-11-10 | 420 | 420 | 414 | 414 | 12,000 | 2,070 |
| 2015-11-09 | 417 | 418 | 414 | 415 | 13,000 | 2,075 |
| 2015-11-06 | 409 | 417 | 409 | 417 | 8,000 | 2,085 |
| 2015-11-05 | 409 | 419 | 408 | 409 | 15,000 | 2,045 |
| 2015-11-04 | 412 | 420 | 410 | 410 | 10,000 | 2,050 |
| 2015-11-02 | 410 | 419 | 410 | 412 | 5,000 | 2,060 |
| 2015-10-30 | 415 | 421 | 411 | 411 | 6,000 | 2,055 |
| 2015-10-29 | 414 | 414 | 408 | 408 | 7,000 | 2,040 |
| 2015-10-28 | 415 | 415 | 413 | 414 | 12,000 | 2,070 |
| 2015-10-27 | 420 | 420 | 417 | 417 | 5,000 | 2,085 |
| 2015-10-26 | 422 | 422 | 420 | 421 | 7,000 | 2,105 |
| 2015-10-22 | 421 | 426 | 420 | 420 | 6,000 | 2,100 |
| 2015-10-21 | 417 | 420 | 417 | 420 | 12,000 | 2,100 |
| 2015-10-20 | 413 | 414 | 413 | 414 | 5,000 | 2,070 |
| 2015-10-19 | 412 | 413 | 409 | 413 | 8,000 | 2,065 |
| 2015-10-16 | 411 | 411 | 406 | 411 | 5,000 | 2,055 |
| 2015-10-15 | 405 | 410 | 405 | 406 | 9,000 | 2,030 |
| 2015-10-14 | 405 | 413 | 405 | 413 | 16,000 | 2,065 |
| 2015-10-13 | 408 | 408 | 405 | 405 | 3,000 | 2,025 |
| 2015-10-09 | 403 | 405 | 403 | 405 | 4,000 | 2,025 |
| 2015-10-08 | 404 | 405 | 404 | 404 | 6,000 | 2,020 |
| 2015-10-07 | 415 | 415 | 404 | 404 | 28,000 | 2,020 |
| 2015-10-06 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 2015-10-05 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 2015-10-02 | 408 | 412 | 408 | 409 | 6,000 | 2,045 |
| 2015-10-01 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2015-09-30 | 406 | 410 | 406 | 410 | 4,000 | 2,050 |
| 2015-09-29 | 409 | 409 | 406 | 406 | 6,000 | 2,030 |
| 2015-09-28 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2015-09-25 | 406 | 413 | 406 | 413 | 4,000 | 2,065 |
| 2015-09-24 | 414 | 414 | 414 | 414 | 6,000 | 2,070 |
| 2015-09-18 | 408 | 413 | 408 | 413 | 3,000 | 2,065 |
| 2015-09-17 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2015-09-11 | 410 | 410 | 405 | 405 | 3,000 | 2,025 |
| 2015-09-10 | 410 | 410 | 409 | 409 | 6,000 | 2,045 |
| 2015-09-09 | 398 | 405 | 398 | 405 | 3,000 | 2,025 |
| 2015-09-08 | 400 | 400 | 397 | 397 | 5,000 | 1,985 |
| 2015-09-07 | 400 | 400 | 399 | 400 | 4,000 | 2,000 |
| 2015-09-04 | 405 | 405 | 400 | 400 | 10,000 | 2,000 |
| 2015-09-02 | 403 | 413 | 403 | 406 | 7,000 | 2,030 |
| 2015-09-01 | 409 | 409 | 406 | 406 | 2,000 | 2,030 |
| 2015-08-31 | 404 | 408 | 404 | 408 | 2,000 | 2,040 |
| 2015-08-28 | 408 | 413 | 399 | 403 | 24,000 | 2,015 |
| 2015-08-27 | 415 | 415 | 408 | 408 | 17,000 | 2,040 |
| 2015-08-26 | 400 | 417 | 400 | 415 | 10,000 | 2,075 |
| 2015-08-25 | 380 | 420 | 340 | 420 | 35,000 | 2,100 |
| 2015-08-24 | 421 | 421 | 411 | 415 | 19,000 | 2,075 |
| 2015-08-21 | 430 | 430 | 425 | 427 | 21,000 | 2,135 |
| 2015-08-20 | 431 | 438 | 431 | 432 | 10,000 | 2,160 |
| 2015-08-19 | 438 | 440 | 434 | 434 | 6,000 | 2,170 |
| 2015-08-18 | 432 | 435 | 431 | 433 | 6,000 | 2,165 |
| 2015-08-17 | 431 | 434 | 431 | 434 | 3,000 | 2,170 |
| 2015-08-14 | 430 | 432 | 430 | 431 | 7,000 | 2,155 |
| 2015-08-13 | 426 | 431 | 426 | 429 | 7,000 | 2,145 |
| 2015-08-12 | 428 | 430 | 428 | 430 | 12,000 | 2,150 |
| 2015-08-11 | 430 | 430 | 429 | 429 | 12,000 | 2,145 |
| 2015-08-10 | 430 | 430 | 429 | 429 | 7,000 | 2,145 |
| 2015-08-07 | 430 | 432 | 430 | 430 | 8,000 | 2,150 |
| 2015-08-06 | 430 | 433 | 430 | 430 | 5,000 | 2,150 |
| 2015-08-05 | 434 | 434 | 431 | 431 | 2,000 | 2,155 |
| 2015-08-04 | 435 | 435 | 434 | 434 | 4,000 | 2,170 |
| 2015-08-03 | 430 | 435 | 430 | 435 | 6,000 | 2,175 |
| 2015-07-31 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-07-30 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-07-29 | 430 | 431 | 430 | 430 | 13,000 | 2,150 |
| 2015-07-28 | 431 | 431 | 431 | 431 | 3,000 | 2,155 |
| 2015-07-27 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2015-07-24 | 433 | 434 | 433 | 434 | 3,000 | 2,170 |
| 2015-07-23 | 435 | 435 | 432 | 434 | 4,000 | 2,170 |
| 2015-07-22 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2015-07-21 | 438 | 438 | 432 | 434 | 24,000 | 2,170 |
| 2015-07-17 | 436 | 438 | 433 | 438 | 12,000 | 2,190 |
| 2015-07-16 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2015-07-15 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 2015-07-14 | 435 | 436 | 433 | 433 | 9,000 | 2,165 |
| 2015-07-13 | 437 | 437 | 435 | 435 | 2,000 | 2,175 |
| 2015-07-10 | 429 | 437 | 429 | 437 | 2,000 | 2,185 |
| 2015-07-09 | 430 | 430 | 425 | 429 | 17,000 | 2,145 |
| 2015-07-08 | 437 | 437 | 431 | 433 | 8,000 | 2,165 |
| 2015-07-07 | 435 | 436 | 434 | 435 | 5,000 | 2,175 |
| 2015-07-06 | 432 | 434 | 432 | 434 | 4,000 | 2,170 |
| 2015-07-03 | 436 | 436 | 435 | 435 | 5,000 | 2,175 |
| 2015-07-02 | 439 | 439 | 436 | 436 | 8,000 | 2,180 |
| 2015-07-01 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
| 2015-06-30 | 437 | 441 | 437 | 441 | 5,000 | 2,205 |
| 2015-06-29 | 435 | 435 | 425 | 428 | 21,000 | 2,140 |
| 2015-06-26 | 435 | 440 | 435 | 440 | 5,000 | 2,200 |
| 2015-06-25 | 440 | 440 | 436 | 436 | 7,000 | 2,180 |
| 2015-06-24 | 439 | 439 | 438 | 438 | 2,000 | 2,190 |
| 2015-06-23 | 435 | 439 | 435 | 439 | 6,000 | 2,195 |
| 2015-06-22 | 442 | 442 | 435 | 435 | 25,000 | 2,175 |
| 2015-06-19 | 433 | 440 | 433 | 440 | 13,000 | 2,200 |
| 2015-06-18 | 432 | 433 | 430 | 431 | 13,000 | 2,155 |
| 2015-06-17 | 430 | 433 | 430 | 433 | 6,000 | 2,165 |
| 2015-06-16 | 430 | 431 | 428 | 431 | 3,000 | 2,155 |
| 2015-06-15 | 431 | 431 | 428 | 428 | 8,000 | 2,140 |
| 2015-06-12 | 427 | 431 | 427 | 431 | 11,000 | 2,155 |
| 2015-06-10 | 430 | 430 | 427 | 427 | 4,000 | 2,135 |
| 2015-06-09 | 428 | 428 | 428 | 428 | 3,000 | 2,140 |
| 2015-06-08 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 2015-06-05 | 426 | 428 | 426 | 428 | 3,000 | 2,140 |
| 2015-06-04 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 2015-06-03 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2015-06-02 | 425 | 427 | 425 | 426 | 4,000 | 2,130 |
| 2015-06-01 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2015-05-29 | 429 | 431 | 426 | 426 | 15,000 | 2,130 |
| 2015-05-28 | 427 | 430 | 427 | 429 | 6,000 | 2,145 |
| 2015-05-27 | 426 | 429 | 426 | 429 | 4,000 | 2,145 |
| 2015-05-26 | 425 | 427 | 425 | 426 | 6,000 | 2,130 |
| 2015-05-25 | 425 | 425 | 425 | 425 | 12,000 | 2,125 |
| 2015-05-22 | 425 | 430 | 425 | 430 | 8,000 | 2,150 |
| 2015-05-21 | 425 | 425 | 424 | 424 | 2,000 | 2,120 |
| 2015-05-20 | 425 | 425 | 424 | 425 | 10,000 | 2,125 |
| 2015-05-19 | 425 | 427 | 423 | 427 | 9,000 | 2,135 |
| 2015-05-18 | 422 | 423 | 422 | 423 | 2,000 | 2,115 |
| 2015-05-15 | 424 | 424 | 422 | 422 | 5,000 | 2,110 |
| 2015-05-14 | 425 | 425 | 424 | 424 | 2,000 | 2,120 |
| 2015-05-13 | 424 | 425 | 424 | 424 | 5,000 | 2,120 |
| 2015-05-12 | 425 | 425 | 424 | 424 | 6,000 | 2,120 |
| 2015-05-11 | 423 | 425 | 422 | 425 | 5,000 | 2,125 |
| 2015-05-08 | 429 | 429 | 420 | 423 | 7,000 | 2,115 |
| 2015-05-07 | 428 | 428 | 420 | 423 | 29,000 | 2,115 |
| 2015-05-01 | 430 | 435 | 428 | 428 | 24,000 | 2,140 |
| 2015-04-30 | 436 | 436 | 433 | 433 | 8,000 | 2,165 |
| 2015-04-28 | 436 | 436 | 435 | 435 | 4,000 | 2,175 |
| 2015-04-27 | 440 | 440 | 436 | 436 | 5,000 | 2,180 |
| 2015-04-24 | 439 | 439 | 437 | 437 | 5,000 | 2,185 |
| 2015-04-23 | 440 | 440 | 439 | 439 | 6,000 | 2,195 |
| 2015-04-22 | 443 | 443 | 440 | 440 | 3,000 | 2,200 |
| 2015-04-21 | 445 | 445 | 443 | 443 | 4,000 | 2,215 |
| 2015-04-20 | 444 | 445 | 440 | 445 | 10,000 | 2,225 |
| 2015-04-17 | 444 | 444 | 440 | 440 | 6,000 | 2,200 |
| 2015-04-16 | 441 | 443 | 441 | 443 | 3,000 | 2,215 |
| 2015-04-15 | 441 | 445 | 441 | 441 | 5,000 | 2,205 |
| 2015-04-14 | 442 | 442 | 441 | 441 | 3,000 | 2,205 |
| 2015-04-13 | 450 | 450 | 440 | 442 | 4,000 | 2,210 |
| 2015-04-10 | 448 | 448 | 441 | 444 | 14,000 | 2,220 |
| 2015-04-09 | 441 | 445 | 441 | 445 | 8,000 | 2,225 |
| 2015-04-08 | 437 | 440 | 437 | 440 | 5,000 | 2,200 |
| 2015-04-07 | 434 | 441 | 434 | 441 | 14,000 | 2,205 |
| 2015-04-06 | 427 | 430 | 427 | 428 | 5,000 | 2,140 |
| 2015-04-03 | 425 | 430 | 425 | 426 | 7,000 | 2,130 |
| 2015-04-01 | 437 | 437 | 425 | 425 | 18,000 | 2,125 |
| 2015-03-31 | 441 | 441 | 436 | 436 | 19,000 | 2,180 |
| 2015-03-30 | 450 | 450 | 440 | 441 | 20,000 | 2,205 |
| 2015-03-27 | 458 | 458 | 450 | 450 | 94,000 | 2,250 |
| 2015-03-26 | 497 | 498 | 494 | 495 | 57,000 | 2,475 |
| 2015-03-25 | 497 | 498 | 496 | 498 | 25,000 | 2,490 |
| 2015-03-24 | 490 | 495 | 490 | 495 | 34,000 | 2,475 |
| 2015-03-23 | 477 | 489 | 477 | 489 | 27,000 | 2,445 |
| 2015-03-20 | 473 | 477 | 472 | 477 | 23,000 | 2,385 |
| 2015-03-19 | 470 | 473 | 469 | 473 | 27,000 | 2,365 |
| 2015-03-18 | 469 | 470 | 468 | 470 | 19,000 | 2,350 |
| 2015-03-17 | 470 | 470 | 468 | 469 | 18,000 | 2,345 |
| 2015-03-16 | 469 | 471 | 469 | 469 | 24,000 | 2,345 |
| 2015-03-13 | 467 | 469 | 466 | 469 | 19,000 | 2,345 |
| 2015-03-12 | 468 | 469 | 467 | 467 | 15,000 | 2,335 |
| 2015-03-11 | 469 | 469 | 468 | 468 | 11,000 | 2,340 |
| 2015-03-10 | 469 | 470 | 468 | 468 | 19,000 | 2,340 |
| 2015-03-09 | 469 | 470 | 468 | 469 | 14,000 | 2,345 |
| 2015-03-06 | 470 | 470 | 466 | 470 | 11,000 | 2,350 |
| 2015-03-05 | 470 | 470 | 465 | 470 | 19,000 | 2,350 |
| 2015-03-04 | 469 | 470 | 468 | 470 | 13,000 | 2,350 |
| 2015-03-03 | 471 | 472 | 470 | 470 | 17,000 | 2,350 |
| 2015-03-02 | 470 | 470 | 470 | 470 | 13,000 | 2,350 |
| 2015-02-27 | 469 | 470 | 469 | 469 | 16,000 | 2,345 |
| 2015-02-26 | 470 | 470 | 469 | 469 | 15,000 | 2,345 |
| 2015-02-25 | 468 | 469 | 466 | 468 | 9,000 | 2,340 |
| 2015-02-24 | 468 | 470 | 467 | 468 | 8,000 | 2,340 |
| 2015-02-23 | 466 | 468 | 466 | 468 | 6,000 | 2,340 |
| 2015-02-20 | 470 | 470 | 468 | 468 | 21,000 | 2,340 |
| 2015-02-19 | 470 | 474 | 470 | 470 | 17,000 | 2,350 |
| 2015-02-18 | 472 | 475 | 469 | 469 | 17,000 | 2,345 |
| 2015-02-17 | 465 | 470 | 465 | 470 | 3,000 | 2,350 |
| 2015-02-16 | 468 | 472 | 462 | 465 | 23,000 | 2,325 |
| 2015-02-13 | 455 | 459 | 455 | 459 | 6,000 | 2,295 |
| 2015-02-12 | 454 | 458 | 454 | 455 | 25,000 | 2,275 |
| 2015-02-10 | 453 | 454 | 453 | 454 | 14,000 | 2,270 |
| 2015-02-09 | 450 | 455 | 449 | 453 | 9,000 | 2,265 |
| 2015-02-06 | 440 | 447 | 439 | 447 | 18,000 | 2,235 |
| 2015-02-05 | 439 | 440 | 439 | 440 | 5,000 | 2,200 |
| 2015-02-04 | 441 | 445 | 435 | 435 | 15,000 | 2,175 |
| 2015-02-03 | 448 | 449 | 442 | 442 | 13,000 | 2,210 |
| 2015-02-02 | 435 | 445 | 435 | 443 | 8,000 | 2,215 |
| 2015-01-30 | 434 | 436 | 434 | 435 | 4,000 | 2,175 |
| 2015-01-29 | 431 | 440 | 430 | 436 | 10,000 | 2,180 |
| 2015-01-28 | 440 | 445 | 425 | 435 | 29,000 | 2,175 |
| 2015-01-27 | 447 | 447 | 441 | 441 | 13,000 | 2,205 |
| 2015-01-26 | 453 | 453 | 445 | 448 | 26,000 | 2,240 |
| 2015-01-23 | 462 | 464 | 459 | 459 | 11,000 | 2,295 |
| 2015-01-22 | 465 | 465 | 459 | 464 | 9,000 | 2,320 |
| 2015-01-21 | 467 | 467 | 458 | 465 | 7,000 | 2,325 |
| 2015-01-20 | 475 | 475 | 466 | 467 | 10,000 | 2,335 |
| 2015-01-19 | 473 | 475 | 471 | 475 | 6,000 | 2,375 |
| 2015-01-16 | 455 | 470 | 455 | 470 | 11,000 | 2,350 |
| 2015-01-15 | 472 | 472 | 450 | 455 | 26,000 | 2,275 |
| 2015-01-14 | 495 | 495 | 469 | 480 | 17,000 | 2,400 |
| 2015-01-13 | 481 | 500 | 464 | 485 | 46,000 | 2,425 |
| 2015-01-09 | 460 | 476 | 460 | 476 | 15,000 | 2,380 |
| 2015-01-08 | 454 | 456 | 454 | 456 | 17,000 | 2,280 |
| 2015-01-07 | 440 | 448 | 440 | 444 | 11,000 | 2,220 |
| 2015-01-06 | 434 | 439 | 433 | 436 | 12,000 | 2,180 |
| 2015-01-05 | 433 | 434 | 433 | 434 | 8,000 | 2,170 |
分割・併合履歴 ： [2017-09-27]1株→0.2株