福留ハム(2291)の株価時系列情報
福留ハム(2291)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 292 | 293 | 290 | 290 | 5,000 |
| 2005/12/29 | 291 | 291 | 291 | 291 | 2,000 |
| 2005/12/28 | 292 | 292 | 290 | 290 | 7,000 |
| 2005/12/27 | 290 | 290 | 287 | 287 | 30,000 |
| 2005/12/26 | 290 | 292 | 290 | 290 | 19,000 |
| 2005/12/22 | 292 | 292 | 292 | 292 | 3,000 |
| 2005/12/21 | 292 | 292 | 290 | 290 | 19,000 |
| 2005/12/20 | 293 | 293 | 292 | 292 | 12,000 |
| 2005/12/19 | 293 | 294 | 292 | 292 | 11,000 |
| 2005/12/16 | 292 | 297 | 292 | 297 | 16,000 |
| 2005/12/15 | 294 | 294 | 290 | 290 | 41,000 |
| 2005/12/14 | 295 | 296 | 292 | 292 | 41,000 |
| 2005/12/13 | 298 | 298 | 290 | 290 | 27,000 |
| 2005/12/12 | 302 | 302 | 296 | 296 | 20,000 |
| 2005/12/09 | 302 | 302 | 297 | 300 | 8,000 |
| 2005/12/08 | 306 | 306 | 302 | 302 | 7,000 |
| 2005/12/07 | 303 | 308 | 302 | 305 | 19,000 |
| 2005/12/06 | 296 | 300 | 295 | 300 | 12,000 |
| 2005/12/05 | 294 | 297 | 294 | 295 | 16,000 |
| 2005/12/02 | 293 | 297 | 293 | 293 | 5,000 |
| 2005/12/01 | 292 | 292 | 291 | 291 | 4,000 |
| 2005/11/30 | 295 | 295 | 294 | 294 | 5,000 |
| 2005/11/29 | 293 | 293 | 293 | 293 | 4,000 |
| 2005/11/28 | 290 | 294 | 290 | 292 | 14,000 |
| 2005/11/25 | 292 | 293 | 291 | 291 | 9,000 |
| 2005/11/24 | 295 | 295 | 295 | 295 | 2,000 |
| 2005/11/22 | 291 | 292 | 291 | 291 | 10,000 |
| 2005/11/21 | 294 | 295 | 294 | 295 | 14,000 |
| 2005/11/18 | 296 | 296 | 293 | 295 | 12,000 |
| 2005/11/17 | 300 | 301 | 296 | 296 | 14,000 |
| 2005/11/16 | 301 | 301 | 295 | 300 | 12,000 |
| 2005/11/15 | 300 | 303 | 300 | 301 | 5,000 |
| 2005/11/14 | 304 | 304 | 300 | 303 | 13,000 |
| 2005/11/11 | 307 | 307 | 305 | 307 | 8,000 |
| 2005/11/10 | 306 | 308 | 306 | 307 | 7,000 |
| 2005/11/09 | 305 | 306 | 305 | 306 | 6,000 |
| 2005/11/08 | 305 | 305 | 303 | 303 | 17,000 |
| 2005/11/07 | 314 | 314 | 303 | 305 | 87,000 |
| 2005/11/04 | 315 | 320 | 315 | 320 | 12,000 |
| 2005/11/02 | 315 | 317 | 311 | 311 | 25,000 |
| 2005/10/31 | 313 | 313 | 312 | 312 | 4,000 |
| 2005/10/28 | 310 | 311 | 310 | 311 | 5,000 |
| 2005/10/27 | 313 | 314 | 311 | 311 | 10,000 |
| 2005/10/26 | 310 | 310 | 310 | 310 | 5,000 |
| 2005/10/25 | 318 | 318 | 313 | 313 | 27,000 |
| 2005/10/24 | 307 | 314 | 307 | 314 | 31,000 |
| 2005/10/21 | 306 | 306 | 306 | 306 | 16,000 |
| 2005/10/20 | 312 | 312 | 305 | 306 | 27,000 |
| 2005/10/19 | 309 | 311 | 304 | 307 | 18,000 |
| 2005/10/18 | 303 | 307 | 302 | 307 | 9,000 |
| 2005/10/17 | 300 | 300 | 299 | 299 | 6,000 |
| 2005/10/14 | 301 | 301 | 298 | 298 | 7,000 |
| 2005/10/13 | 300 | 301 | 298 | 298 | 8,000 |
| 2005/10/12 | 306 | 306 | 297 | 299 | 30,000 |
| 2005/10/11 | 307 | 309 | 302 | 308 | 25,000 |
| 2005/10/07 | 308 | 310 | 303 | 307 | 34,000 |
| 2005/10/06 | 306 | 312 | 295 | 307 | 147,000 |
| 2005/10/05 | 294 | 370 | 294 | 331 | 1,101,000 |
| 2005/10/04 | 288 | 293 | 288 | 291 | 13,000 |
| 2005/10/03 | 286 | 287 | 285 | 285 | 11,000 |
| 2005/09/30 | 283 | 288 | 283 | 288 | 5,000 |
| 2005/09/29 | 287 | 287 | 282 | 286 | 13,000 |
| 2005/09/28 | 291 | 291 | 282 | 287 | 20,000 |
| 2005/09/27 | 305 | 305 | 294 | 295 | 26,000 |
| 2005/09/26 | 307 | 307 | 297 | 300 | 44,000 |
| 2005/09/22 | 300 | 304 | 290 | 304 | 25,000 |
| 2005/09/21 | 290 | 302 | 290 | 300 | 48,000 |
| 2005/09/20 | 286 | 289 | 285 | 289 | 33,000 |
| 2005/09/16 | 295 | 295 | 282 | 285 | 74,000 |
| 2005/09/15 | 283 | 331 | 283 | 296 | 585,000 |
| 2005/09/14 | 273 | 285 | 273 | 284 | 40,000 |
| 2005/09/13 | 270 | 274 | 269 | 270 | 25,000 |
| 2005/09/12 | 275 | 275 | 275 | 275 | 3,000 |
| 2005/09/09 | 269 | 270 | 269 | 270 | 2,000 |
| 2005/09/08 | 271 | 271 | 271 | 271 | 4,000 |
| 2005/09/06 | 275 | 275 | 270 | 270 | 3,000 |
| 2005/09/02 | 270 | 272 | 270 | 272 | 2,000 |
| 2005/09/01 | 272 | 272 | 272 | 272 | 5,000 |
| 2005/08/31 | 267 | 272 | 265 | 272 | 12,000 |
| 2005/08/30 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/08/29 | 269 | 269 | 265 | 265 | 4,000 |
| 2005/08/26 | 265 | 268 | 265 | 265 | 4,000 |
| 2005/08/25 | 269 | 269 | 265 | 265 | 4,000 |
| 2005/08/24 | 267 | 267 | 267 | 267 | 6,000 |
| 2005/08/23 | 265 | 269 | 264 | 269 | 5,000 |
| 2005/08/22 | 265 | 265 | 263 | 263 | 11,000 |
| 2005/08/19 | 270 | 270 | 268 | 268 | 13,000 |
| 2005/08/18 | 273 | 273 | 265 | 265 | 18,000 |
| 2005/08/17 | 270 | 270 | 269 | 269 | 7,000 |
| 2005/08/16 | 270 | 271 | 270 | 270 | 12,000 |
| 2005/08/15 | 269 | 269 | 269 | 269 | 1,000 |
| 2005/08/11 | 271 | 271 | 267 | 267 | 7,000 |
| 2005/08/09 | 262 | 262 | 262 | 262 | 1,000 |
| 2005/08/05 | 270 | 270 | 267 | 267 | 9,000 |
| 2005/08/04 | 279 | 279 | 273 | 273 | 10,000 |
| 2005/08/03 | 288 | 288 | 279 | 288 | 4,000 |
| 2005/08/02 | 285 | 288 | 284 | 288 | 31,000 |
| 2005/08/01 | 279 | 279 | 279 | 279 | 2,000 |
| 2005/07/29 | 280 | 284 | 280 | 284 | 3,000 |
| 2005/07/28 | 276 | 278 | 276 | 278 | 6,000 |
| 2005/07/27 | 281 | 281 | 276 | 276 | 9,000 |
| 2005/07/26 | 274 | 276 | 274 | 276 | 3,000 |
| 2005/07/25 | 271 | 271 | 271 | 271 | 1,000 |
| 2005/07/22 | 285 | 286 | 271 | 271 | 22,000 |
| 2005/07/21 | 274 | 285 | 274 | 281 | 28,000 |
| 2005/07/20 | 268 | 270 | 268 | 269 | 45,000 |
| 2005/07/19 | 268 | 268 | 263 | 263 | 10,000 |
| 2005/07/15 | 262 | 267 | 262 | 262 | 5,000 |
| 2005/07/14 | 268 | 268 | 260 | 260 | 24,000 |
| 2005/07/13 | 264 | 268 | 261 | 268 | 6,000 |
| 2005/07/12 | 264 | 264 | 263 | 263 | 3,000 |
| 2005/07/11 | 268 | 268 | 263 | 263 | 4,000 |
| 2005/07/08 | 268 | 268 | 268 | 268 | 4,000 |
| 2005/07/07 | 266 | 268 | 266 | 268 | 4,000 |
| 2005/07/06 | 260 | 265 | 260 | 265 | 3,000 |
| 2005/07/05 | 259 | 259 | 259 | 259 | 2,000 |
| 2005/07/04 | 269 | 269 | 267 | 267 | 9,000 |
| 2005/07/01 | 270 | 270 | 268 | 268 | 3,000 |
| 2005/06/30 | 265 | 265 | 265 | 265 | 4,000 |
| 2005/06/29 | 258 | 263 | 258 | 263 | 5,000 |
| 2005/06/28 | 273 | 273 | 268 | 268 | 4,000 |
| 2005/06/27 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/06/23 | 268 | 268 | 267 | 267 | 11,000 |
| 2005/06/22 | 267 | 267 | 267 | 267 | 1,000 |
| 2005/06/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/06/20 | 272 | 274 | 270 | 270 | 11,000 |
| 2005/06/17 | 264 | 267 | 264 | 267 | 4,000 |
| 2005/06/16 | 262 | 262 | 261 | 261 | 2,000 |
| 2005/06/15 | 261 | 261 | 261 | 261 | 2,000 |
| 2005/06/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/06/10 | 266 | 267 | 265 | 267 | 5,000 |
| 2005/06/09 | 255 | 260 | 255 | 260 | 4,000 |
| 2005/06/07 | 255 | 265 | 255 | 265 | 5,000 |
| 2005/06/06 | 253 | 263 | 253 | 253 | 6,000 |
| 2005/06/03 | 248 | 252 | 248 | 252 | 2,000 |
| 2005/06/02 | 247 | 252 | 247 | 250 | 4,000 |
| 2005/05/31 | 250 | 250 | 250 | 250 | 9,000 |
| 2005/05/27 | 260 | 260 | 260 | 260 | 4,000 |
| 2005/05/26 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/05/25 | 255 | 255 | 255 | 255 | 9,000 |
| 2005/05/24 | 251 | 251 | 251 | 251 | 1,000 |
| 2005/05/20 | 269 | 270 | 269 | 270 | 10,000 |
| 2005/05/19 | 265 | 270 | 265 | 269 | 6,000 |
| 2005/05/18 | 268 | 268 | 262 | 262 | 5,000 |
| 2005/05/16 | 275 | 275 | 270 | 270 | 4,000 |
| 2005/05/13 | 272 | 272 | 272 | 272 | 2,000 |
| 2005/05/12 | 271 | 271 | 270 | 270 | 2,000 |
| 2005/05/11 | 268 | 268 | 266 | 266 | 5,000 |
| 2005/05/10 | 260 | 265 | 260 | 265 | 10,000 |
| 2005/05/09 | 265 | 265 | 255 | 256 | 26,000 |
| 2005/05/06 | 269 | 269 | 265 | 265 | 17,000 |
| 2005/05/02 | 270 | 271 | 270 | 270 | 10,000 |
| 2005/04/28 | 270 | 275 | 270 | 275 | 4,000 |
| 2005/04/27 | 277 | 277 | 277 | 277 | 2,000 |
| 2005/04/26 | 280 | 280 | 272 | 272 | 4,000 |
| 2005/04/25 | 305 | 305 | 280 | 284 | 6,000 |
| 2005/04/22 | 292 | 292 | 292 | 292 | 1,000 |
| 2005/04/21 | 285 | 285 | 285 | 285 | 4,000 |
| 2005/04/20 | 289 | 289 | 285 | 285 | 9,000 |
| 2005/04/19 | 284 | 284 | 284 | 284 | 1,000 |
| 2005/04/18 | 281 | 281 | 270 | 270 | 4,000 |
| 2005/04/15 | 286 | 286 | 285 | 285 | 5,000 |
| 2005/04/14 | 286 | 286 | 286 | 286 | 1,000 |
| 2005/04/13 | 287 | 287 | 287 | 287 | 1,000 |
| 2005/04/12 | 289 | 289 | 289 | 289 | 2,000 |
| 2005/04/11 | 292 | 292 | 281 | 281 | 11,000 |
| 2005/04/07 | 288 | 292 | 288 | 292 | 8,000 |
| 2005/04/06 | 291 | 291 | 290 | 290 | 11,000 |
| 2005/04/05 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/04/04 | 286 | 293 | 286 | 293 | 4,000 |
| 2005/04/01 | 302 | 302 | 301 | 301 | 2,000 |
| 2005/03/31 | 301 | 301 | 301 | 301 | 1,000 |
| 2005/03/30 | 298 | 305 | 298 | 298 | 14,000 |
| 2005/03/29 | 319 | 319 | 290 | 295 | 31,000 |
| 2005/03/28 | 322 | 322 | 319 | 319 | 4,000 |
| 2005/03/25 | 321 | 325 | 318 | 325 | 12,000 |
| 2005/03/24 | 305 | 322 | 305 | 322 | 16,000 |
| 2005/03/23 | 310 | 310 | 307 | 308 | 17,000 |
| 2005/03/22 | 305 | 309 | 305 | 307 | 18,000 |
| 2005/03/18 | 310 | 310 | 306 | 307 | 13,000 |
| 2005/03/17 | 308 | 308 | 306 | 306 | 12,000 |
| 2005/03/16 | 310 | 310 | 307 | 307 | 8,000 |
| 2005/03/15 | 310 | 310 | 307 | 307 | 13,000 |
| 2005/03/14 | 305 | 306 | 305 | 305 | 7,000 |
| 2005/03/11 | 309 | 310 | 305 | 305 | 9,000 |
| 2005/03/10 | 305 | 305 | 305 | 305 | 5,000 |
| 2005/03/09 | 300 | 300 | 295 | 295 | 6,000 |
| 2005/03/08 | 304 | 304 | 298 | 298 | 6,000 |
| 2005/03/07 | 304 | 304 | 300 | 300 | 7,000 |
| 2005/03/04 | 304 | 304 | 303 | 303 | 11,000 |
| 2005/03/03 | 303 | 303 | 298 | 300 | 14,000 |
| 2005/03/02 | 291 | 305 | 291 | 304 | 28,000 |
| 2005/03/01 | 282 | 291 | 282 | 289 | 10,000 |
| 2005/02/28 | 283 | 285 | 276 | 277 | 23,000 |
| 2005/02/25 | 280 | 283 | 280 | 283 | 6,000 |
| 2005/02/24 | 282 | 282 | 277 | 277 | 4,000 |
| 2005/02/23 | 281 | 282 | 280 | 282 | 9,000 |
| 2005/02/22 | 283 | 284 | 281 | 281 | 8,000 |
| 2005/02/21 | 284 | 284 | 283 | 283 | 11,000 |
| 2005/02/18 | 278 | 280 | 275 | 280 | 12,000 |
| 2005/02/17 | 275 | 275 | 271 | 275 | 13,000 |
| 2005/02/16 | 272 | 274 | 268 | 270 | 19,000 |
| 2005/02/15 | 278 | 278 | 271 | 274 | 17,000 |
| 2005/02/14 | 280 | 284 | 278 | 278 | 12,000 |
| 2005/02/10 | 287 | 287 | 280 | 280 | 25,000 |
| 2005/02/09 | 282 | 285 | 280 | 283 | 24,000 |
| 2005/02/08 | 280 | 280 | 280 | 280 | 5,000 |
| 2005/02/07 | 272 | 283 | 272 | 276 | 15,000 |
| 2005/02/04 | 280 | 280 | 271 | 271 | 16,000 |
| 2005/02/03 | 280 | 281 | 280 | 280 | 7,000 |
| 2005/02/02 | 283 | 283 | 280 | 283 | 12,000 |
| 2005/02/01 | 283 | 283 | 280 | 280 | 5,000 |
| 2005/01/31 | 283 | 283 | 278 | 283 | 4,000 |
| 2005/01/28 | 288 | 288 | 282 | 283 | 13,000 |
| 2005/01/27 | 282 | 285 | 280 | 283 | 14,000 |
| 2005/01/26 | 278 | 282 | 278 | 280 | 6,000 |
| 2005/01/25 | 272 | 275 | 272 | 275 | 5,000 |
| 2005/01/24 | 270 | 275 | 270 | 273 | 8,000 |
| 2005/01/21 | 272 | 272 | 265 | 269 | 11,000 |
| 2005/01/20 | 276 | 276 | 273 | 273 | 17,000 |
| 2005/01/19 | 277 | 277 | 274 | 274 | 14,000 |
| 2005/01/18 | 277 | 277 | 274 | 277 | 20,000 |
| 2005/01/17 | 264 | 283 | 264 | 277 | 33,000 |
| 2005/01/14 | 254 | 260 | 254 | 260 | 15,000 |
| 2005/01/13 | 255 | 259 | 255 | 255 | 17,000 |
| 2005/01/12 | 251 | 253 | 250 | 252 | 31,000 |
| 2005/01/11 | 249 | 250 | 246 | 249 | 34,000 |
| 2005/01/07 | 243 | 245 | 243 | 243 | 12,000 |
| 2005/01/06 | 240 | 245 | 239 | 242 | 24,000 |
| 2005/01/05 | 239 | 240 | 238 | 239 | 10,000 |
| 2005/01/04 | 239 | 239 | 238 | 238 | 6,000 |