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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 230 | 0 |
| 2010/12/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/12/28 | 0 | 0 | 0 | 230 | 0 |
| 2010/12/27 | 235 | 235 | 230 | 230 | 9,000 |
| 2010/12/24 | 239 | 239 | 235 | 235 | 5,000 |
| 2010/12/22 | 230 | 235 | 230 | 235 | 5,000 |
| 2010/12/21 | 230 | 231 | 230 | 230 | 6,000 |
| 2010/12/20 | 231 | 235 | 230 | 231 | 19,000 |
| 2010/12/17 | 235 | 238 | 235 | 238 | 7,000 |
| 2010/12/16 | 235 | 240 | 235 | 235 | 8,000 |
| 2010/12/15 | 232 | 235 | 232 | 235 | 5,000 |
| 2010/12/14 | 232 | 234 | 232 | 234 | 3,000 |
| 2010/12/13 | 234 | 234 | 230 | 230 | 6,000 |
| 2010/12/10 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/12/09 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/12/08 | 225 | 225 | 225 | 225 | 3,000 |
| 2010/12/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/12/06 | 222 | 224 | 222 | 224 | 3,000 |
| 2010/12/03 | 225 | 225 | 223 | 223 | 2,000 |
| 2010/12/02 | 0 | 0 | 0 | 224 | 0 |
| 2010/12/01 | 224 | 224 | 222 | 224 | 4,000 |
| 2010/11/30 | 223 | 223 | 223 | 223 | 3,000 |
| 2010/11/29 | 224 | 225 | 222 | 225 | 6,000 |
| 2010/11/26 | 223 | 223 | 223 | 223 | 6,000 |
| 2010/11/25 | 225 | 226 | 225 | 226 | 5,000 |
| 2010/11/24 | 225 | 233 | 225 | 226 | 5,000 |
| 2010/11/22 | 234 | 234 | 230 | 230 | 10,000 |
| 2010/11/19 | 223 | 231 | 223 | 231 | 2,000 |
| 2010/11/18 | 224 | 225 | 224 | 225 | 5,000 |
| 2010/11/17 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/11/16 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/11/15 | 220 | 220 | 220 | 220 | 7,000 |
| 2010/11/12 | 226 | 226 | 220 | 225 | 5,000 |
| 2010/11/11 | 220 | 220 | 220 | 220 | 3,000 |
| 2010/11/10 | 226 | 226 | 220 | 220 | 2,000 |
| 2010/11/09 | 215 | 221 | 215 | 221 | 3,000 |
| 2010/11/08 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/11/05 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/11/04 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/11/02 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/11/01 | 223 | 225 | 220 | 225 | 9,000 |
| 2010/10/29 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/10/28 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/10/27 | 224 | 227 | 224 | 227 | 4,000 |
| 2010/10/26 | 226 | 226 | 226 | 226 | 4,000 |
| 2010/10/25 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/10/22 | 224 | 233 | 224 | 229 | 14,000 |
| 2010/10/21 | 0 | 0 | 0 | 240 | 0 |
| 2010/10/20 | 242 | 242 | 226 | 240 | 19,000 |
| 2010/10/19 | 235 | 242 | 235 | 242 | 4,000 |
| 2010/10/18 | 0 | 0 | 0 | 238 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 238 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 238 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 238 | 0 |
| 2010/10/12 | 232 | 238 | 230 | 238 | 5,000 |
| 2010/10/08 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/10/07 | 0 | 0 | 0 | 224 | 0 |
| 2010/10/06 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/10/05 | 225 | 226 | 225 | 226 | 4,000 |
| 2010/10/04 | 0 | 0 | 0 | 224 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 224 | 0 |
| 2010/09/30 | 224 | 224 | 224 | 224 | 5,000 |
| 2010/09/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/09/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/09/27 | 224 | 226 | 224 | 225 | 4,000 |
| 2010/09/24 | 225 | 226 | 225 | 226 | 3,000 |
| 2010/09/22 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/09/21 | 229 | 231 | 224 | 224 | 14,000 |
| 2010/09/17 | 234 | 235 | 227 | 229 | 16,000 |
| 2010/09/16 | 234 | 234 | 233 | 234 | 3,000 |
| 2010/09/15 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/09/14 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/09/13 | 0 | 0 | 0 | 236 | 0 |
| 2010/09/10 | 236 | 236 | 236 | 236 | 1,000 |
| 2010/09/09 | 233 | 233 | 233 | 233 | 3,000 |
| 2010/09/08 | 224 | 232 | 224 | 232 | 4,000 |
| 2010/09/07 | 230 | 230 | 224 | 224 | 6,000 |
| 2010/09/06 | 230 | 230 | 230 | 230 | 3,000 |
| 2010/09/03 | 234 | 234 | 230 | 230 | 6,000 |
| 2010/09/02 | 237 | 237 | 230 | 234 | 13,000 |
| 2010/09/01 | 242 | 242 | 240 | 240 | 6,000 |
| 2010/08/31 | 249 | 249 | 249 | 249 | 1,000 |
| 2010/08/30 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/08/27 | 251 | 251 | 251 | 251 | 3,000 |
| 2010/08/26 | 252 | 252 | 241 | 246 | 4,000 |
| 2010/08/25 | 240 | 247 | 240 | 247 | 2,000 |
| 2010/08/24 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/08/23 | 244 | 245 | 235 | 243 | 6,000 |
| 2010/08/20 | 240 | 240 | 239 | 239 | 11,000 |
| 2010/08/19 | 243 | 249 | 243 | 249 | 8,000 |
| 2010/08/18 | 243 | 243 | 243 | 243 | 1,000 |
| 2010/08/17 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/08/16 | 0 | 0 | 0 | 239 | 0 |
| 2010/08/13 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/08/12 | 242 | 242 | 239 | 239 | 4,000 |
| 2010/08/11 | 0 | 0 | 0 | 245 | 0 |
| 2010/08/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/08/09 | 245 | 245 | 242 | 242 | 3,000 |
| 2010/08/06 | 246 | 246 | 246 | 246 | 1,000 |
| 2010/08/05 | 247 | 247 | 242 | 242 | 3,000 |
| 2010/08/04 | 0 | 0 | 0 | 242 | 0 |
| 2010/08/03 | 242 | 245 | 242 | 242 | 13,000 |
| 2010/08/02 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 252 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 252 | 0 |
| 2010/07/28 | 252 | 252 | 252 | 252 | 1,000 |
| 2010/07/27 | 257 | 257 | 257 | 257 | 2,000 |
| 2010/07/26 | 252 | 252 | 252 | 252 | 1,000 |
| 2010/07/23 | 248 | 252 | 244 | 244 | 3,000 |
| 2010/07/22 | 250 | 250 | 250 | 250 | 4,000 |
| 2010/07/21 | 255 | 255 | 238 | 238 | 11,000 |
| 2010/07/20 | 260 | 261 | 259 | 259 | 8,000 |
| 2010/07/16 | 255 | 255 | 255 | 255 | 1,000 |
| 2010/07/15 | 0 | 0 | 0 | 248 | 0 |
| 2010/07/14 | 248 | 248 | 248 | 248 | 1,000 |
| 2010/07/13 | 0 | 0 | 0 | 244 | 0 |
| 2010/07/12 | 260 | 260 | 244 | 244 | 6,000 |
| 2010/07/09 | 255 | 255 | 255 | 255 | 1,000 |
| 2010/07/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/07/07 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/07/06 | 0 | 0 | 0 | 249 | 0 |
| 2010/07/05 | 249 | 249 | 249 | 249 | 1,000 |
| 2010/07/02 | 241 | 241 | 241 | 241 | 1,000 |
| 2010/07/01 | 257 | 258 | 257 | 257 | 5,000 |
| 2010/06/30 | 252 | 255 | 252 | 252 | 3,000 |
| 2010/06/29 | 0 | 0 | 0 | 247 | 0 |
| 2010/06/28 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/06/25 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 242 | 0 |
| 2010/06/23 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/06/22 | 259 | 259 | 258 | 258 | 2,000 |
| 2010/06/21 | 268 | 268 | 263 | 263 | 35,000 |
| 2010/06/18 | 249 | 263 | 244 | 263 | 17,000 |
| 2010/06/17 | 246 | 246 | 246 | 246 | 1,000 |
| 2010/06/16 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/06/15 | 0 | 0 | 0 | 237 | 0 |
| 2010/06/14 | 237 | 237 | 237 | 237 | 1,000 |
| 2010/06/11 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/06/10 | 241 | 241 | 232 | 232 | 10,000 |
| 2010/06/09 | 241 | 241 | 240 | 240 | 3,000 |
| 2010/06/08 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/06/07 | 239 | 239 | 238 | 238 | 3,000 |
| 2010/06/04 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 230 | 0 |
| 2010/06/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/06/01 | 228 | 228 | 228 | 228 | 1,000 |
| 2010/05/31 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/27 | 235 | 235 | 235 | 235 | 2,000 |
| 2010/05/26 | 223 | 234 | 223 | 234 | 3,000 |
| 2010/05/25 | 223 | 223 | 223 | 223 | 2,000 |
| 2010/05/24 | 235 | 235 | 230 | 230 | 2,000 |
| 2010/05/21 | 224 | 224 | 222 | 222 | 5,000 |
| 2010/05/20 | 233 | 235 | 229 | 229 | 10,000 |
| 2010/05/19 | 242 | 242 | 240 | 241 | 7,000 |
| 2010/05/18 | 241 | 241 | 241 | 241 | 1,000 |
| 2010/05/17 | 231 | 234 | 231 | 234 | 5,000 |
| 2010/05/14 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/05/13 | 230 | 232 | 230 | 232 | 3,000 |
| 2010/05/12 | 230 | 234 | 230 | 234 | 3,000 |
| 2010/05/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/05/10 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/05/07 | 226 | 229 | 224 | 229 | 4,000 |
| 2010/05/06 | 0 | 0 | 0 | 228 | 0 |
| 2010/04/30 | 230 | 236 | 228 | 228 | 3,000 |
| 2010/04/28 | 238 | 238 | 230 | 230 | 2,000 |
| 2010/04/27 | 237 | 237 | 237 | 237 | 4,000 |
| 2010/04/26 | 226 | 232 | 226 | 232 | 4,000 |
| 2010/04/23 | 229 | 229 | 226 | 226 | 3,000 |
| 2010/04/22 | 230 | 230 | 228 | 228 | 3,000 |
| 2010/04/21 | 230 | 231 | 230 | 231 | 7,000 |
| 2010/04/20 | 237 | 239 | 235 | 235 | 10,000 |
| 2010/04/19 | 237 | 239 | 236 | 237 | 7,000 |
| 2010/04/16 | 237 | 238 | 237 | 238 | 3,000 |
| 2010/04/15 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/04/14 | 237 | 237 | 237 | 237 | 1,000 |
| 2010/04/13 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/04/12 | 240 | 240 | 237 | 240 | 10,000 |
| 2010/04/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/04/08 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/04/07 | 0 | 0 | 0 | 229 | 0 |
| 2010/04/06 | 229 | 229 | 228 | 229 | 9,000 |
| 2010/04/05 | 231 | 231 | 229 | 229 | 3,000 |
| 2010/04/02 | 237 | 237 | 233 | 233 | 6,000 |
| 2010/04/01 | 244 | 244 | 237 | 237 | 10,000 |
| 2010/03/31 | 250 | 251 | 244 | 245 | 7,000 |
| 2010/03/30 | 256 | 256 | 250 | 251 | 6,000 |
| 2010/03/29 | 250 | 258 | 249 | 253 | 21,000 |
| 2010/03/26 | 275 | 280 | 275 | 280 | 26,000 |
| 2010/03/25 | 273 | 275 | 273 | 274 | 21,000 |
| 2010/03/24 | 278 | 278 | 266 | 273 | 15,000 |
| 2010/03/23 | 272 | 278 | 270 | 278 | 13,000 |
| 2010/03/19 | 269 | 269 | 264 | 269 | 11,000 |
| 2010/03/18 | 258 | 265 | 258 | 265 | 11,000 |
| 2010/03/17 | 258 | 265 | 258 | 260 | 12,000 |
| 2010/03/16 | 256 | 257 | 256 | 257 | 2,000 |
| 2010/03/15 | 255 | 259 | 255 | 255 | 8,000 |
| 2010/03/12 | 250 | 251 | 249 | 249 | 4,000 |
| 2010/03/11 | 250 | 250 | 249 | 249 | 5,000 |
| 2010/03/10 | 250 | 250 | 250 | 250 | 4,000 |
| 2010/03/09 | 249 | 249 | 249 | 249 | 7,000 |
| 2010/03/08 | 249 | 249 | 247 | 249 | 8,000 |
| 2010/03/05 | 248 | 249 | 248 | 249 | 3,000 |
| 2010/03/04 | 248 | 249 | 248 | 249 | 3,000 |
| 2010/03/03 | 248 | 248 | 248 | 248 | 3,000 |
| 2010/03/02 | 249 | 249 | 249 | 249 | 1,000 |
| 2010/03/01 | 249 | 249 | 249 | 249 | 6,000 |
| 2010/02/26 | 245 | 247 | 244 | 247 | 4,000 |
| 2010/02/25 | 247 | 247 | 240 | 240 | 19,000 |
| 2010/02/24 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/02/23 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/02/22 | 247 | 247 | 247 | 247 | 9,000 |
| 2010/02/19 | 247 | 248 | 247 | 247 | 8,000 |
| 2010/02/18 | 249 | 249 | 244 | 247 | 11,000 |
| 2010/02/17 | 248 | 248 | 248 | 248 | 5,000 |
| 2010/02/16 | 247 | 248 | 247 | 248 | 4,000 |
| 2010/02/15 | 248 | 249 | 245 | 249 | 3,000 |
| 2010/02/12 | 244 | 248 | 244 | 248 | 7,000 |
| 2010/02/10 | 248 | 248 | 244 | 244 | 4,000 |
| 2010/02/09 | 245 | 245 | 245 | 245 | 3,000 |
| 2010/02/08 | 244 | 244 | 243 | 244 | 5,000 |
| 2010/02/05 | 246 | 246 | 245 | 245 | 2,000 |
| 2010/02/04 | 244 | 245 | 244 | 245 | 3,000 |
| 2010/02/03 | 241 | 244 | 241 | 244 | 2,000 |
| 2010/02/02 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/02/01 | 243 | 245 | 242 | 245 | 5,000 |
| 2010/01/29 | 241 | 248 | 241 | 248 | 2,000 |
| 2010/01/28 | 245 | 245 | 241 | 245 | 6,000 |
| 2010/01/27 | 245 | 249 | 245 | 249 | 3,000 |
| 2010/01/26 | 245 | 248 | 245 | 248 | 7,000 |
| 2010/01/25 | 245 | 248 | 245 | 248 | 2,000 |
| 2010/01/21 | 245 | 245 | 239 | 245 | 5,000 |
| 2010/01/20 | 245 | 245 | 243 | 245 | 10,000 |
| 2010/01/19 | 245 | 245 | 245 | 245 | 4,000 |
| 2010/01/18 | 239 | 239 | 239 | 239 | 3,000 |
| 2010/01/15 | 238 | 241 | 233 | 241 | 5,000 |
| 2010/01/14 | 232 | 233 | 232 | 232 | 3,000 |
| 2010/01/13 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/01/12 | 245 | 245 | 230 | 230 | 3,000 |
| 2010/01/08 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/01/05 | 228 | 228 | 228 | 228 | 1,000 |
| 2010/01/04 | 229 | 229 | 229 | 229 | 1,000 |