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 |
|---|---|---|---|---|---|
| 2006/12/28 | 199 | 199 | 196 | 196 | 2,000 |
| 2006/12/27 | 196 | 199 | 196 | 199 | 5,000 |
| 2006/12/26 | 191 | 191 | 191 | 191 | 3,000 |
| 2006/12/25 | 191 | 195 | 191 | 195 | 3,000 |
| 2006/12/22 | 195 | 195 | 190 | 190 | 4,000 |
| 2006/12/20 | 200 | 200 | 197 | 197 | 12,000 |
| 2006/12/19 | 198 | 198 | 197 | 197 | 6,000 |
| 2006/12/18 | 201 | 201 | 197 | 197 | 3,000 |
| 2006/12/15 | 195 | 195 | 195 | 195 | 2,000 |
| 2006/12/14 | 200 | 200 | 195 | 195 | 4,000 |
| 2006/12/13 | 201 | 201 | 196 | 196 | 2,000 |
| 2006/12/12 | 200 | 200 | 200 | 200 | 13,000 |
| 2006/12/11 | 194 | 195 | 194 | 195 | 7,000 |
| 2006/12/08 | 199 | 199 | 194 | 196 | 8,000 |
| 2006/12/07 | 200 | 200 | 200 | 200 | 7,000 |
| 2006/12/06 | 201 | 201 | 201 | 201 | 2,000 |
| 2006/12/05 | 205 | 205 | 204 | 205 | 3,000 |
| 2006/12/04 | 205 | 205 | 205 | 205 | 2,000 |
| 2006/12/01 | 205 | 205 | 205 | 205 | 1,000 |
| 2006/11/30 | 201 | 201 | 201 | 201 | 4,000 |
| 2006/11/29 | 201 | 201 | 201 | 201 | 2,000 |
| 2006/11/27 | 200 | 200 | 200 | 200 | 12,000 |
| 2006/11/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/11/22 | 203 | 203 | 202 | 203 | 4,000 |
| 2006/11/20 | 219 | 219 | 215 | 215 | 10,000 |
| 2006/11/17 | 217 | 217 | 212 | 214 | 14,000 |
| 2006/11/10 | 220 | 220 | 220 | 220 | 2,000 |
| 2006/11/09 | 215 | 215 | 215 | 215 | 2,000 |
| 2006/11/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/11/06 | 212 | 212 | 212 | 212 | 5,000 |
| 2006/11/02 | 216 | 216 | 216 | 216 | 1,000 |
| 2006/11/01 | 220 | 220 | 217 | 217 | 3,000 |
| 2006/10/30 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/10/27 | 225 | 225 | 220 | 220 | 8,000 |
| 2006/10/26 | 220 | 224 | 220 | 224 | 2,000 |
| 2006/10/25 | 226 | 226 | 226 | 226 | 1,000 |
| 2006/10/24 | 221 | 221 | 221 | 221 | 2,000 |
| 2006/10/23 | 222 | 222 | 221 | 221 | 4,000 |
| 2006/10/20 | 230 | 230 | 230 | 230 | 9,000 |
| 2006/10/19 | 228 | 230 | 228 | 230 | 2,000 |
| 2006/10/18 | 221 | 221 | 221 | 221 | 1,000 |
| 2006/10/17 | 221 | 221 | 216 | 221 | 4,000 |
| 2006/10/16 | 223 | 225 | 222 | 222 | 3,000 |
| 2006/10/13 | 220 | 225 | 220 | 220 | 4,000 |
| 2006/10/12 | 226 | 226 | 225 | 225 | 3,000 |
| 2006/10/10 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/10/03 | 227 | 230 | 227 | 230 | 3,000 |
| 2006/10/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/09/29 | 240 | 240 | 240 | 240 | 7,000 |
| 2006/09/28 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/09/27 | 231 | 231 | 231 | 231 | 1,000 |
| 2006/09/26 | 230 | 230 | 226 | 226 | 2,000 |
| 2006/09/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/09/21 | 240 | 240 | 240 | 240 | 7,000 |
| 2006/09/20 | 237 | 238 | 237 | 238 | 9,000 |
| 2006/09/15 | 232 | 232 | 232 | 232 | 2,000 |
| 2006/09/14 | 231 | 231 | 230 | 230 | 2,000 |
| 2006/09/12 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/09/11 | 238 | 238 | 238 | 238 | 2,000 |
| 2006/09/06 | 233 | 233 | 233 | 233 | 3,000 |
| 2006/09/05 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/09/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/09/01 | 232 | 232 | 232 | 232 | 1,000 |
| 2006/08/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/08/28 | 240 | 240 | 240 | 240 | 3,000 |
| 2006/08/25 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/08/24 | 231 | 231 | 231 | 231 | 1,000 |
| 2006/08/23 | 235 | 235 | 231 | 231 | 3,000 |
| 2006/08/22 | 244 | 245 | 235 | 235 | 5,000 |
| 2006/08/21 | 244 | 244 | 244 | 244 | 9,000 |
| 2006/08/18 | 239 | 239 | 239 | 239 | 1,000 |
| 2006/08/17 | 238 | 238 | 238 | 238 | 1,000 |
| 2006/08/14 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/08/11 | 235 | 235 | 235 | 235 | 2,000 |
| 2006/08/10 | 230 | 235 | 230 | 235 | 3,000 |
| 2006/08/08 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/08/02 | 244 | 244 | 244 | 244 | 2,000 |
| 2006/08/01 | 240 | 240 | 240 | 240 | 5,000 |
| 2006/07/31 | 244 | 244 | 235 | 235 | 4,000 |
| 2006/07/28 | 230 | 230 | 230 | 230 | 4,000 |
| 2006/07/27 | 225 | 225 | 225 | 225 | 4,000 |
| 2006/07/26 | 220 | 220 | 220 | 220 | 3,000 |
| 2006/07/24 | 210 | 220 | 210 | 220 | 10,000 |
| 2006/07/21 | 244 | 255 | 244 | 244 | 45,000 |
| 2006/07/20 | 214 | 239 | 214 | 239 | 6,000 |
| 2006/07/19 | 201 | 206 | 201 | 206 | 2,000 |
| 2006/07/18 | 217 | 217 | 201 | 201 | 8,000 |
| 2006/07/14 | 216 | 216 | 216 | 216 | 2,000 |
| 2006/07/13 | 230 | 230 | 226 | 226 | 4,000 |
| 2006/07/10 | 240 | 240 | 234 | 234 | 5,000 |
| 2006/07/07 | 239 | 239 | 239 | 239 | 4,000 |
| 2006/07/06 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/07/03 | 236 | 236 | 236 | 236 | 2,000 |
| 2006/06/30 | 244 | 244 | 236 | 236 | 4,000 |
| 2006/06/29 | 248 | 248 | 248 | 248 | 3,000 |
| 2006/06/28 | 249 | 249 | 249 | 249 | 1,000 |
| 2006/06/27 | 232 | 232 | 232 | 232 | 2,000 |
| 2006/06/26 | 231 | 231 | 225 | 225 | 4,000 |
| 2006/06/21 | 248 | 248 | 231 | 231 | 10,000 |
| 2006/06/20 | 244 | 244 | 243 | 243 | 5,000 |
| 2006/06/19 | 238 | 238 | 238 | 238 | 1,000 |
| 2006/06/16 | 239 | 239 | 239 | 239 | 2,000 |
| 2006/06/15 | 229 | 229 | 229 | 229 | 1,000 |
| 2006/06/14 | 229 | 229 | 229 | 229 | 4,000 |
| 2006/06/13 | 231 | 231 | 231 | 231 | 2,000 |
| 2006/06/12 | 246 | 246 | 221 | 226 | 6,000 |
| 2006/06/09 | 225 | 250 | 225 | 244 | 4,000 |
| 2006/06/07 | 225 | 225 | 215 | 215 | 11,000 |
| 2006/06/06 | 211 | 215 | 206 | 210 | 11,000 |
| 2006/06/05 | 230 | 230 | 229 | 229 | 6,000 |
| 2006/06/02 | 230 | 230 | 229 | 229 | 6,000 |
| 2006/06/01 | 241 | 243 | 240 | 240 | 16,000 |
| 2006/05/31 | 242 | 248 | 242 | 245 | 7,000 |
| 2006/05/30 | 258 | 260 | 256 | 257 | 13,000 |
| 2006/05/29 | 245 | 245 | 245 | 245 | 2,000 |
| 2006/05/25 | 240 | 240 | 240 | 240 | 3,000 |
| 2006/05/23 | 252 | 252 | 252 | 252 | 8,000 |
| 2006/05/22 | 247 | 247 | 247 | 247 | 1,000 |
| 2006/05/19 | 233 | 233 | 230 | 233 | 10,000 |
| 2006/05/18 | 240 | 247 | 230 | 233 | 30,000 |
| 2006/05/17 | 240 | 240 | 240 | 240 | 7,000 |
| 2006/05/16 | 243 | 243 | 241 | 241 | 2,000 |
| 2006/05/15 | 241 | 245 | 241 | 245 | 4,000 |
| 2006/05/12 | 250 | 250 | 250 | 250 | 3,000 |
| 2006/05/11 | 253 | 253 | 252 | 252 | 5,000 |
| 2006/05/10 | 253 | 253 | 252 | 252 | 3,000 |
| 2006/05/09 | 253 | 254 | 253 | 253 | 9,000 |
| 2006/05/08 | 253 | 253 | 253 | 253 | 8,000 |
| 2006/05/02 | 253 | 259 | 253 | 253 | 12,000 |
| 2006/05/01 | 253 | 253 | 253 | 253 | 1,000 |
| 2006/04/27 | 258 | 258 | 258 | 258 | 3,000 |
| 2006/04/26 | 253 | 253 | 253 | 253 | 1,000 |
| 2006/04/25 | 258 | 258 | 253 | 253 | 3,000 |
| 2006/04/24 | 255 | 259 | 255 | 259 | 2,000 |
| 2006/04/21 | 252 | 255 | 252 | 255 | 2,000 |
| 2006/04/20 | 258 | 258 | 250 | 252 | 30,000 |
| 2006/04/19 | 263 | 264 | 258 | 258 | 13,000 |
| 2006/04/18 | 260 | 264 | 260 | 264 | 4,000 |
| 2006/04/17 | 265 | 265 | 260 | 265 | 4,000 |
| 2006/04/14 | 265 | 265 | 264 | 265 | 9,000 |
| 2006/04/13 | 264 | 266 | 264 | 266 | 4,000 |
| 2006/04/11 | 267 | 270 | 265 | 265 | 16,000 |
| 2006/04/10 | 265 | 278 | 265 | 266 | 13,000 |
| 2006/04/07 | 265 | 265 | 262 | 262 | 11,000 |
| 2006/04/06 | 267 | 267 | 266 | 266 | 7,000 |
| 2006/04/05 | 265 | 269 | 265 | 269 | 17,000 |
| 2006/04/04 | 263 | 263 | 262 | 262 | 3,000 |
| 2006/04/03 | 272 | 272 | 272 | 272 | 1,000 |
| 2006/03/31 | 264 | 264 | 262 | 262 | 6,000 |
| 2006/03/30 | 269 | 269 | 269 | 269 | 1,000 |
| 2006/03/28 | 260 | 260 | 260 | 260 | 2,000 |
| 2006/03/27 | 267 | 268 | 264 | 268 | 7,000 |
| 2006/03/24 | 267 | 267 | 263 | 264 | 3,000 |
| 2006/03/23 | 268 | 268 | 263 | 263 | 9,000 |
| 2006/03/22 | 268 | 269 | 268 | 268 | 6,000 |
| 2006/03/20 | 268 | 268 | 263 | 263 | 9,000 |
| 2006/03/17 | 260 | 264 | 260 | 263 | 3,000 |
| 2006/03/16 | 258 | 258 | 258 | 258 | 11,000 |
| 2006/03/15 | 258 | 258 | 258 | 258 | 14,000 |
| 2006/03/14 | 263 | 265 | 263 | 265 | 3,000 |
| 2006/03/10 | 270 | 270 | 257 | 258 | 24,000 |
| 2006/03/09 | 265 | 265 | 265 | 265 | 2,000 |
| 2006/03/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/03/07 | 259 | 259 | 259 | 259 | 1,000 |
| 2006/03/03 | 268 | 268 | 268 | 268 | 1,000 |
| 2006/03/02 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/02/27 | 262 | 262 | 255 | 260 | 8,000 |
| 2006/02/24 | 257 | 257 | 257 | 257 | 1,000 |
| 2006/02/22 | 247 | 251 | 247 | 251 | 3,000 |
| 2006/02/21 | 250 | 254 | 248 | 254 | 10,000 |
| 2006/02/20 | 266 | 268 | 250 | 250 | 24,000 |
| 2006/02/17 | 280 | 280 | 264 | 266 | 18,000 |
| 2006/02/16 | 280 | 284 | 280 | 284 | 4,000 |
| 2006/02/15 | 279 | 283 | 279 | 280 | 4,000 |
| 2006/02/14 | 273 | 279 | 272 | 279 | 10,000 |
| 2006/02/13 | 281 | 281 | 272 | 272 | 9,000 |
| 2006/02/10 | 282 | 282 | 281 | 281 | 9,000 |
| 2006/02/09 | 288 | 288 | 282 | 282 | 4,000 |
| 2006/02/08 | 287 | 287 | 287 | 287 | 1,000 |
| 2006/02/07 | 281 | 283 | 281 | 283 | 6,000 |
| 2006/02/06 | 280 | 281 | 279 | 281 | 13,000 |
| 2006/02/03 | 280 | 280 | 279 | 279 | 9,000 |
| 2006/02/02 | 280 | 281 | 279 | 279 | 10,000 |
| 2006/02/01 | 282 | 283 | 280 | 280 | 9,000 |
| 2006/01/31 | 280 | 281 | 278 | 280 | 34,000 |
| 2006/01/30 | 285 | 286 | 282 | 285 | 21,000 |
| 2006/01/27 | 287 | 287 | 287 | 287 | 2,000 |
| 2006/01/26 | 283 | 287 | 283 | 287 | 8,000 |
| 2006/01/25 | 281 | 283 | 281 | 283 | 5,000 |
| 2006/01/24 | 283 | 283 | 283 | 283 | 1,000 |
| 2006/01/23 | 285 | 285 | 279 | 279 | 17,000 |
| 2006/01/20 | 285 | 293 | 282 | 288 | 18,000 |
| 2006/01/19 | 280 | 295 | 265 | 295 | 26,000 |
| 2006/01/18 | 298 | 298 | 290 | 290 | 19,000 |
| 2006/01/17 | 304 | 304 | 300 | 300 | 15,000 |
| 2006/01/16 | 309 | 309 | 299 | 302 | 19,000 |
| 2006/01/13 | 299 | 299 | 298 | 298 | 13,000 |
| 2006/01/12 | 300 | 300 | 298 | 298 | 9,000 |
| 2006/01/11 | 300 | 300 | 299 | 299 | 18,000 |
| 2006/01/10 | 295 | 304 | 295 | 299 | 43,000 |
| 2006/01/06 | 295 | 295 | 293 | 295 | 6,000 |
| 2006/01/05 | 294 | 294 | 290 | 291 | 18,000 |
| 2006/01/04 | 290 | 290 | 290 | 290 | 4,000 |