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 |
|---|---|---|---|---|---|
| 2008/12/29 | 184 | 192 | 182 | 192 | 4,000 |
| 2008/12/26 | 187 | 189 | 187 | 189 | 3,000 |
| 2008/12/25 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/12/24 | 172 | 177 | 172 | 177 | 14,000 |
| 2008/12/22 | 186 | 186 | 182 | 182 | 13,000 |
| 2008/12/19 | 185 | 188 | 185 | 186 | 4,000 |
| 2008/12/18 | 184 | 184 | 183 | 183 | 2,000 |
| 2008/12/17 | 183 | 184 | 183 | 184 | 2,000 |
| 2008/12/16 | 184 | 184 | 182 | 182 | 7,000 |
| 2008/12/15 | 177 | 180 | 177 | 180 | 5,000 |
| 2008/12/12 | 171 | 172 | 171 | 172 | 7,000 |
| 2008/12/11 | 172 | 172 | 170 | 170 | 3,000 |
| 2008/12/10 | 174 | 174 | 170 | 173 | 5,000 |
| 2008/12/09 | 170 | 170 | 170 | 170 | 8,000 |
| 2008/12/08 | 178 | 178 | 168 | 168 | 10,000 |
| 2008/12/05 | 183 | 183 | 183 | 183 | 2,000 |
| 2008/12/03 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/12/02 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/12/01 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/11/28 | 187 | 187 | 187 | 187 | 3,000 |
| 2008/11/27 | 185 | 188 | 182 | 182 | 5,000 |
| 2008/11/26 | 183 | 183 | 180 | 180 | 4,000 |
| 2008/11/25 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/11/20 | 181 | 187 | 181 | 187 | 14,000 |
| 2008/11/19 | 190 | 192 | 185 | 192 | 17,000 |
| 2008/11/18 | 189 | 189 | 187 | 187 | 4,000 |
| 2008/11/17 | 189 | 189 | 189 | 189 | 2,000 |
| 2008/11/14 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/11/13 | 189 | 189 | 185 | 185 | 2,000 |
| 2008/11/12 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/11/11 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/11/10 | 189 | 189 | 185 | 185 | 3,000 |
| 2008/11/06 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/11/05 | 189 | 189 | 185 | 185 | 3,000 |
| 2008/11/04 | 180 | 188 | 180 | 188 | 4,000 |
| 2008/10/31 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/10/30 | 177 | 190 | 177 | 186 | 3,000 |
| 2008/10/29 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/10/28 | 164 | 164 | 152 | 157 | 4,000 |
| 2008/10/27 | 165 | 165 | 165 | 165 | 5,000 |
| 2008/10/24 | 180 | 180 | 155 | 160 | 25,000 |
| 2008/10/23 | 181 | 181 | 180 | 180 | 3,000 |
| 2008/10/22 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/10/21 | 185 | 185 | 181 | 181 | 4,000 |
| 2008/10/20 | 185 | 185 | 185 | 185 | 10,000 |
| 2008/10/17 | 187 | 190 | 185 | 185 | 5,000 |
| 2008/10/16 | 185 | 187 | 180 | 182 | 4,000 |
| 2008/10/15 | 188 | 188 | 188 | 188 | 2,000 |
| 2008/10/14 | 144 | 190 | 144 | 190 | 23,000 |
| 2008/10/10 | 142 | 189 | 142 | 189 | 14,000 |
| 2008/10/09 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/10/08 | 160 | 160 | 136 | 137 | 13,000 |
| 2008/10/07 | 145 | 145 | 145 | 145 | 8,000 |
| 2008/10/06 | 179 | 189 | 160 | 160 | 12,000 |
| 2008/10/03 | 181 | 181 | 181 | 181 | 2,000 |
| 2008/10/02 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/10/01 | 188 | 188 | 180 | 180 | 2,000 |
| 2008/09/30 | 183 | 183 | 183 | 183 | 2,000 |
| 2008/09/29 | 196 | 196 | 190 | 190 | 3,000 |
| 2008/09/26 | 195 | 198 | 190 | 198 | 5,000 |
| 2008/09/22 | 200 | 200 | 195 | 200 | 14,000 |
| 2008/09/19 | 199 | 199 | 195 | 195 | 3,000 |
| 2008/09/18 | 190 | 190 | 188 | 188 | 6,000 |
| 2008/09/17 | 198 | 200 | 190 | 190 | 9,000 |
| 2008/09/16 | 186 | 188 | 186 | 188 | 5,000 |
| 2008/09/12 | 192 | 200 | 192 | 200 | 11,000 |
| 2008/09/11 | 191 | 194 | 190 | 194 | 3,000 |
| 2008/09/10 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/09/09 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/09/08 | 195 | 195 | 190 | 190 | 2,000 |
| 2008/09/05 | 194 | 195 | 194 | 195 | 3,000 |
| 2008/09/04 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/09/03 | 182 | 192 | 182 | 192 | 3,000 |
| 2008/09/02 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/09/01 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/08/29 | 192 | 192 | 190 | 190 | 2,000 |
| 2008/08/28 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/08/27 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/08/26 | 181 | 181 | 177 | 177 | 3,000 |
| 2008/08/22 | 181 | 181 | 181 | 181 | 3,000 |
| 2008/08/20 | 188 | 188 | 183 | 183 | 13,000 |
| 2008/08/19 | 190 | 190 | 188 | 188 | 5,000 |
| 2008/08/18 | 182 | 182 | 181 | 181 | 2,000 |
| 2008/08/15 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/08/14 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/08/13 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/08/12 | 186 | 186 | 185 | 185 | 2,000 |
| 2008/08/11 | 188 | 188 | 185 | 185 | 2,000 |
| 2008/08/08 | 188 | 188 | 180 | 180 | 4,000 |
| 2008/08/06 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/08/01 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/07/31 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/07/30 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/07/28 | 198 | 198 | 198 | 198 | 3,000 |
| 2008/07/24 | 193 | 193 | 193 | 193 | 1,000 |
| 2008/07/23 | 193 | 193 | 193 | 193 | 2,000 |
| 2008/07/22 | 190 | 190 | 187 | 187 | 15,000 |
| 2008/07/18 | 190 | 193 | 188 | 193 | 8,000 |
| 2008/07/17 | 192 | 193 | 192 | 193 | 5,000 |
| 2008/07/16 | 173 | 193 | 173 | 193 | 4,000 |
| 2008/07/15 | 178 | 179 | 178 | 178 | 8,000 |
| 2008/07/14 | 173 | 173 | 173 | 173 | 1,000 |
| 2008/07/11 | 165 | 170 | 164 | 170 | 5,000 |
| 2008/07/10 | 169 | 169 | 165 | 165 | 5,000 |
| 2008/07/09 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/07/08 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/07/07 | 165 | 165 | 165 | 165 | 4,000 |
| 2008/07/04 | 165 | 166 | 165 | 166 | 3,000 |
| 2008/07/03 | 170 | 170 | 165 | 165 | 4,000 |
| 2008/07/02 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/07/01 | 168 | 205 | 168 | 170 | 37,000 |
| 2008/06/30 | 168 | 168 | 161 | 161 | 3,000 |
| 2008/06/27 | 166 | 166 | 161 | 161 | 6,000 |
| 2008/06/26 | 163 | 163 | 162 | 162 | 4,000 |
| 2008/06/25 | 168 | 168 | 163 | 163 | 2,000 |
| 2008/06/23 | 160 | 170 | 160 | 170 | 6,000 |
| 2008/06/20 | 163 | 168 | 158 | 158 | 17,000 |
| 2008/06/19 | 166 | 168 | 160 | 168 | 10,000 |
| 2008/06/18 | 154 | 156 | 154 | 156 | 7,000 |
| 2008/06/17 | 149 | 150 | 149 | 150 | 6,000 |
| 2008/06/16 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/06/13 | 145 | 147 | 140 | 147 | 11,000 |
| 2008/06/12 | 140 | 140 | 140 | 140 | 9,000 |
| 2008/06/11 | 139 | 139 | 138 | 138 | 3,000 |
| 2008/06/10 | 140 | 140 | 140 | 140 | 2,000 |
| 2008/06/09 | 134 | 138 | 134 | 138 | 8,000 |
| 2008/06/05 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/06/04 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/06/03 | 135 | 136 | 135 | 136 | 3,000 |
| 2008/06/02 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/05/29 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/05/27 | 140 | 140 | 132 | 134 | 13,000 |
| 2008/05/26 | 138 | 138 | 135 | 135 | 8,000 |
| 2008/05/23 | 140 | 140 | 138 | 138 | 3,000 |
| 2008/05/22 | 140 | 140 | 140 | 140 | 7,000 |
| 2008/05/21 | 143 | 143 | 143 | 143 | 2,000 |
| 2008/05/20 | 142 | 144 | 142 | 143 | 17,000 |
| 2008/05/19 | 148 | 148 | 144 | 147 | 10,000 |
| 2008/05/16 | 147 | 147 | 142 | 142 | 8,000 |
| 2008/05/15 | 147 | 148 | 142 | 148 | 10,000 |
| 2008/05/14 | 145 | 145 | 140 | 140 | 3,000 |
| 2008/05/13 | 147 | 147 | 141 | 146 | 4,000 |
| 2008/05/12 | 144 | 144 | 144 | 144 | 3,000 |
| 2008/05/09 | 139 | 139 | 139 | 139 | 3,000 |
| 2008/05/08 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/04/28 | 136 | 140 | 136 | 136 | 11,000 |
| 2008/04/24 | 147 | 147 | 147 | 147 | 1,000 |
| 2008/04/22 | 140 | 147 | 140 | 147 | 2,000 |
| 2008/04/21 | 141 | 143 | 140 | 140 | 20,000 |
| 2008/04/18 | 146 | 148 | 143 | 147 | 12,000 |
| 2008/04/17 | 143 | 143 | 143 | 143 | 6,000 |
| 2008/04/15 | 138 | 138 | 136 | 136 | 4,000 |
| 2008/04/11 | 132 | 136 | 132 | 136 | 3,000 |
| 2008/04/10 | 143 | 143 | 138 | 138 | 5,000 |
| 2008/04/08 | 142 | 142 | 141 | 141 | 2,000 |
| 2008/04/07 | 143 | 143 | 143 | 143 | 2,000 |
| 2008/04/04 | 144 | 145 | 143 | 143 | 3,000 |
| 2008/04/03 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/04/01 | 152 | 152 | 152 | 152 | 2,000 |
| 2008/03/31 | 151 | 151 | 142 | 145 | 4,000 |
| 2008/03/28 | 150 | 150 | 143 | 143 | 4,000 |
| 2008/03/27 | 167 | 167 | 152 | 152 | 7,000 |
| 2008/03/26 | 159 | 165 | 155 | 165 | 9,000 |
| 2008/03/25 | 170 | 170 | 162 | 163 | 14,000 |
| 2008/03/24 | 165 | 170 | 160 | 160 | 13,000 |
| 2008/03/21 | 145 | 153 | 145 | 150 | 31,000 |
| 2008/03/19 | 135 | 140 | 135 | 140 | 14,000 |
| 2008/03/18 | 133 | 134 | 130 | 133 | 8,000 |
| 2008/03/17 | 140 | 140 | 130 | 134 | 20,000 |
| 2008/03/14 | 128 | 134 | 127 | 134 | 12,000 |
| 2008/03/13 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/03/12 | 126 | 126 | 125 | 125 | 4,000 |
| 2008/03/11 | 127 | 127 | 125 | 125 | 4,000 |
| 2008/03/10 | 127 | 127 | 125 | 125 | 6,000 |
| 2008/03/07 | 124 | 124 | 115 | 115 | 7,000 |
| 2008/03/06 | 125 | 128 | 125 | 128 | 5,000 |
| 2008/03/05 | 129 | 129 | 125 | 125 | 5,000 |
| 2008/03/04 | 136 | 136 | 131 | 131 | 3,000 |
| 2008/03/03 | 135 | 136 | 131 | 131 | 7,000 |
| 2008/02/29 | 136 | 140 | 135 | 140 | 12,000 |
| 2008/02/28 | 137 | 137 | 136 | 136 | 3,000 |
| 2008/02/27 | 143 | 143 | 140 | 140 | 7,000 |
| 2008/02/26 | 143 | 143 | 140 | 143 | 12,000 |
| 2008/02/25 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/02/22 | 146 | 150 | 146 | 150 | 2,000 |
| 2008/02/21 | 152 | 152 | 141 | 141 | 12,000 |
| 2008/02/20 | 176 | 176 | 148 | 152 | 18,000 |
| 2008/02/19 | 163 | 176 | 163 | 176 | 12,000 |
| 2008/02/18 | 150 | 160 | 150 | 160 | 5,000 |
| 2008/02/14 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/02/13 | 151 | 151 | 136 | 136 | 3,000 |
| 2008/02/12 | 151 | 151 | 151 | 151 | 2,000 |
| 2008/02/06 | 146 | 146 | 146 | 146 | 1,000 |
| 2008/02/04 | 150 | 152 | 146 | 146 | 5,000 |
| 2008/01/28 | 153 | 153 | 153 | 153 | 4,000 |
| 2008/01/24 | 148 | 148 | 148 | 148 | 1,000 |
| 2008/01/23 | 145 | 145 | 145 | 145 | 3,000 |
| 2008/01/22 | 160 | 160 | 160 | 160 | 6,000 |
| 2008/01/21 | 155 | 155 | 155 | 155 | 7,000 |
| 2008/01/18 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/01/17 | 143 | 143 | 143 | 143 | 3,000 |
| 2008/01/16 | 160 | 160 | 145 | 145 | 3,000 |
| 2008/01/10 | 167 | 167 | 167 | 167 | 2,000 |
| 2008/01/07 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/01/04 | 163 | 163 | 163 | 163 | 9,000 |