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 |
|---|---|---|---|---|---|
| 2013/12/30 | 325 | 325 | 325 | 325 | 2,000 |
| 2013/12/27 | 325 | 325 | 319 | 321 | 27,000 |
| 2013/12/26 | 320 | 324 | 320 | 324 | 5,000 |
| 2013/12/25 | 316 | 320 | 315 | 320 | 13,000 |
| 2013/12/24 | 318 | 319 | 317 | 317 | 8,000 |
| 2013/12/20 | 322 | 322 | 318 | 318 | 15,000 |
| 2013/12/19 | 321 | 322 | 321 | 322 | 4,000 |
| 2013/12/18 | 314 | 320 | 314 | 320 | 9,000 |
| 2013/12/17 | 314 | 315 | 313 | 313 | 7,000 |
| 2013/12/16 | 315 | 315 | 314 | 314 | 7,000 |
| 2013/12/13 | 319 | 319 | 314 | 315 | 15,000 |
| 2013/12/12 | 316 | 319 | 315 | 319 | 4,000 |
| 2013/12/11 | 320 | 324 | 316 | 316 | 16,000 |
| 2013/12/10 | 329 | 329 | 324 | 324 | 4,000 |
| 2013/12/09 | 324 | 325 | 319 | 325 | 10,000 |
| 2013/12/06 | 317 | 319 | 315 | 319 | 7,000 |
| 2013/12/05 | 316 | 317 | 314 | 315 | 5,000 |
| 2013/12/04 | 322 | 322 | 316 | 316 | 5,000 |
| 2013/12/03 | 316 | 324 | 316 | 317 | 12,000 |
| 2013/12/02 | 315 | 316 | 312 | 316 | 10,000 |
| 2013/11/29 | 310 | 312 | 308 | 312 | 7,000 |
| 2013/11/28 | 312 | 312 | 310 | 310 | 5,000 |
| 2013/11/27 | 312 | 316 | 309 | 315 | 15,000 |
| 2013/11/26 | 307 | 308 | 306 | 308 | 14,000 |
| 2013/11/25 | 303 | 305 | 303 | 305 | 8,000 |
| 2013/11/22 | 302 | 303 | 302 | 303 | 2,000 |
| 2013/11/21 | 303 | 304 | 303 | 304 | 2,000 |
| 2013/11/20 | 303 | 303 | 303 | 303 | 7,000 |
| 2013/11/19 | 303 | 304 | 303 | 304 | 5,000 |
| 2013/11/18 | 302 | 303 | 301 | 303 | 6,000 |
| 2013/11/15 | 302 | 303 | 301 | 301 | 6,000 |
| 2013/11/14 | 301 | 301 | 301 | 301 | 4,000 |
| 2013/11/13 | 301 | 302 | 301 | 301 | 6,000 |
| 2013/11/12 | 300 | 302 | 300 | 302 | 2,000 |
| 2013/11/11 | 299 | 300 | 299 | 300 | 3,000 |
| 2013/11/07 | 300 | 300 | 299 | 299 | 5,000 |
| 2013/11/06 | 301 | 301 | 299 | 300 | 7,000 |
| 2013/11/05 | 302 | 302 | 302 | 302 | 3,000 |
| 2013/11/01 | 300 | 302 | 300 | 302 | 6,000 |
| 2013/10/31 | 301 | 302 | 301 | 302 | 2,000 |
| 2013/10/30 | 300 | 302 | 300 | 300 | 5,000 |
| 2013/10/29 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/10/28 | 302 | 302 | 300 | 300 | 3,000 |
| 2013/10/25 | 300 | 302 | 300 | 302 | 2,000 |
| 2013/10/24 | 300 | 300 | 299 | 299 | 3,000 |
| 2013/10/23 | 301 | 302 | 299 | 299 | 12,000 |
| 2013/10/22 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/10/21 | 301 | 301 | 300 | 300 | 8,000 |
| 2013/10/18 | 302 | 302 | 300 | 300 | 4,000 |
| 2013/10/17 | 300 | 302 | 300 | 302 | 9,000 |
| 2013/10/16 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/10/15 | 300 | 300 | 298 | 298 | 4,000 |
| 2013/10/11 | 299 | 300 | 298 | 298 | 5,000 |
| 2013/10/10 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/10/09 | 297 | 297 | 297 | 297 | 1,000 |
| 2013/10/08 | 296 | 298 | 296 | 297 | 5,000 |
| 2013/10/07 | 298 | 299 | 298 | 299 | 2,000 |
| 2013/10/04 | 299 | 299 | 297 | 298 | 6,000 |
| 2013/10/03 | 297 | 299 | 297 | 299 | 6,000 |
| 2013/10/02 | 299 | 299 | 297 | 297 | 6,000 |
| 2013/10/01 | 297 | 298 | 297 | 297 | 6,000 |
| 2013/09/30 | 298 | 298 | 298 | 298 | 2,000 |
| 2013/09/27 | 304 | 304 | 297 | 298 | 17,000 |
| 2013/09/25 | 300 | 300 | 297 | 300 | 4,000 |
| 2013/09/24 | 300 | 300 | 297 | 297 | 9,000 |
| 2013/09/20 | 297 | 300 | 297 | 300 | 11,000 |
| 2013/09/19 | 300 | 300 | 296 | 300 | 14,000 |
| 2013/09/18 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/09/17 | 304 | 304 | 300 | 300 | 4,000 |
| 2013/09/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/09/12 | 300 | 303 | 300 | 303 | 3,000 |
| 2013/09/11 | 300 | 304 | 300 | 300 | 5,000 |
| 2013/09/10 | 303 | 303 | 300 | 300 | 8,000 |
| 2013/09/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/09/06 | 303 | 303 | 303 | 303 | 5,000 |
| 2013/09/05 | 300 | 300 | 299 | 299 | 3,000 |
| 2013/09/04 | 303 | 303 | 303 | 303 | 1,000 |
| 2013/09/02 | 303 | 303 | 298 | 298 | 3,000 |
| 2013/08/29 | 303 | 303 | 298 | 298 | 3,000 |
| 2013/08/28 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/08/27 | 302 | 303 | 302 | 303 | 3,000 |
| 2013/08/26 | 301 | 301 | 301 | 301 | 1,000 |
| 2013/08/22 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/08/21 | 297 | 298 | 296 | 297 | 5,000 |
| 2013/08/20 | 302 | 302 | 298 | 298 | 7,000 |
| 2013/08/19 | 300 | 302 | 300 | 302 | 2,000 |
| 2013/08/16 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/08/15 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/08/14 | 298 | 302 | 298 | 302 | 3,000 |
| 2013/08/12 | 297 | 297 | 297 | 297 | 3,000 |
| 2013/08/09 | 298 | 299 | 298 | 299 | 2,000 |
| 2013/08/08 | 297 | 297 | 297 | 297 | 2,000 |
| 2013/08/07 | 297 | 297 | 297 | 297 | 1,000 |
| 2013/07/31 | 299 | 299 | 297 | 297 | 2,000 |
| 2013/07/30 | 299 | 299 | 297 | 297 | 5,000 |
| 2013/07/29 | 298 | 299 | 297 | 299 | 10,000 |
| 2013/07/26 | 299 | 299 | 299 | 299 | 5,000 |
| 2013/07/25 | 303 | 303 | 299 | 299 | 2,000 |
| 2013/07/24 | 300 | 303 | 300 | 303 | 3,000 |
| 2013/07/23 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/07/22 | 304 | 304 | 298 | 302 | 11,000 |
| 2013/07/19 | 301 | 303 | 300 | 303 | 5,000 |
| 2013/07/18 | 301 | 304 | 301 | 301 | 3,000 |
| 2013/07/17 | 300 | 303 | 300 | 303 | 7,000 |
| 2013/07/16 | 302 | 302 | 300 | 300 | 5,000 |
| 2013/07/12 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/07/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/07/10 | 301 | 301 | 300 | 300 | 4,000 |
| 2013/07/09 | 298 | 300 | 298 | 299 | 3,000 |
| 2013/07/08 | 300 | 300 | 298 | 298 | 8,000 |
| 2013/07/05 | 293 | 299 | 293 | 299 | 7,000 |
| 2013/07/04 | 298 | 298 | 295 | 298 | 4,000 |
| 2013/07/03 | 297 | 299 | 294 | 294 | 4,000 |
| 2013/07/02 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/07/01 | 297 | 299 | 297 | 299 | 2,000 |
| 2013/06/28 | 292 | 297 | 292 | 297 | 2,000 |
| 2013/06/27 | 293 | 297 | 290 | 290 | 6,000 |
| 2013/06/26 | 292 | 293 | 291 | 291 | 5,000 |
| 2013/06/25 | 292 | 292 | 292 | 292 | 2,000 |
| 2013/06/24 | 297 | 297 | 294 | 294 | 4,000 |
| 2013/06/21 | 292 | 293 | 292 | 292 | 5,000 |
| 2013/06/20 | 299 | 300 | 295 | 300 | 26,000 |
| 2013/06/19 | 297 | 300 | 295 | 300 | 10,000 |
| 2013/06/18 | 294 | 295 | 293 | 293 | 10,000 |
| 2013/06/17 | 292 | 292 | 292 | 292 | 5,000 |
| 2013/06/14 | 291 | 292 | 291 | 291 | 5,000 |
| 2013/06/13 | 286 | 287 | 286 | 287 | 2,000 |
| 2013/06/12 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/06/11 | 287 | 287 | 286 | 286 | 2,000 |
| 2013/06/10 | 280 | 293 | 280 | 283 | 5,000 |
| 2013/06/07 | 290 | 290 | 280 | 280 | 12,000 |
| 2013/06/06 | 291 | 291 | 291 | 291 | 1,000 |
| 2013/06/05 | 291 | 294 | 291 | 294 | 2,000 |
| 2013/06/04 | 292 | 292 | 292 | 292 | 1,000 |
| 2013/06/03 | 295 | 295 | 289 | 289 | 11,000 |
| 2013/05/31 | 292 | 294 | 291 | 294 | 4,000 |
| 2013/05/30 | 293 | 293 | 293 | 293 | 2,000 |
| 2013/05/29 | 293 | 293 | 293 | 293 | 5,000 |
| 2013/05/28 | 293 | 295 | 293 | 295 | 3,000 |
| 2013/05/27 | 298 | 298 | 293 | 293 | 7,000 |
| 2013/05/24 | 297 | 297 | 295 | 295 | 2,000 |
| 2013/05/23 | 294 | 297 | 294 | 297 | 6,000 |
| 2013/05/22 | 297 | 297 | 297 | 297 | 2,000 |
| 2013/05/21 | 297 | 297 | 292 | 296 | 5,000 |
| 2013/05/20 | 298 | 298 | 293 | 297 | 22,000 |
| 2013/05/17 | 295 | 295 | 293 | 295 | 6,000 |
| 2013/05/16 | 297 | 298 | 291 | 291 | 15,000 |
| 2013/05/15 | 298 | 298 | 295 | 297 | 15,000 |
| 2013/05/14 | 297 | 298 | 297 | 298 | 2,000 |
| 2013/05/13 | 300 | 300 | 295 | 298 | 29,000 |
| 2013/05/10 | 300 | 300 | 298 | 300 | 10,000 |
| 2013/05/09 | 300 | 300 | 300 | 300 | 5,000 |
| 2013/05/08 | 300 | 303 | 300 | 300 | 7,000 |
| 2013/05/07 | 298 | 298 | 296 | 298 | 13,000 |
| 2013/05/02 | 296 | 300 | 296 | 300 | 5,000 |
| 2013/04/30 | 298 | 298 | 296 | 296 | 5,000 |
| 2013/04/26 | 298 | 303 | 298 | 298 | 6,000 |
| 2013/04/25 | 301 | 301 | 298 | 299 | 10,000 |
| 2013/04/24 | 298 | 302 | 298 | 301 | 10,000 |
| 2013/04/23 | 296 | 297 | 295 | 297 | 4,000 |
| 2013/04/22 | 299 | 299 | 293 | 299 | 17,000 |
| 2013/04/19 | 300 | 300 | 299 | 299 | 4,000 |
| 2013/04/18 | 298 | 298 | 294 | 298 | 5,000 |
| 2013/04/17 | 294 | 300 | 294 | 298 | 5,000 |
| 2013/04/16 | 296 | 299 | 295 | 299 | 3,000 |
| 2013/04/15 | 299 | 300 | 295 | 300 | 12,000 |
| 2013/04/12 | 304 | 304 | 299 | 299 | 11,000 |
| 2013/04/11 | 304 | 305 | 303 | 304 | 7,000 |
| 2013/04/10 | 301 | 303 | 301 | 303 | 6,000 |
| 2013/04/09 | 302 | 305 | 299 | 300 | 13,000 |
| 2013/04/08 | 299 | 300 | 297 | 299 | 10,000 |
| 2013/04/05 | 302 | 302 | 295 | 299 | 11,000 |
| 2013/04/04 | 295 | 295 | 290 | 290 | 5,000 |
| 2013/04/03 | 290 | 295 | 290 | 295 | 10,000 |
| 2013/04/02 | 295 | 295 | 290 | 290 | 9,000 |
| 2013/04/01 | 297 | 297 | 292 | 292 | 9,000 |
| 2013/03/29 | 313 | 313 | 293 | 302 | 29,000 |
| 2013/03/28 | 323 | 323 | 316 | 316 | 20,000 |
| 2013/03/27 | 314 | 328 | 313 | 328 | 68,000 |
| 2013/03/26 | 358 | 369 | 356 | 365 | 44,000 |
| 2013/03/25 | 355 | 360 | 355 | 360 | 32,000 |
| 2013/03/22 | 350 | 359 | 348 | 355 | 26,000 |
| 2013/03/21 | 351 | 355 | 341 | 351 | 43,000 |
| 2013/03/19 | 338 | 347 | 338 | 346 | 22,000 |
| 2013/03/18 | 335 | 338 | 334 | 338 | 18,000 |
| 2013/03/15 | 337 | 337 | 332 | 336 | 14,000 |
| 2013/03/14 | 335 | 335 | 331 | 335 | 14,000 |
| 2013/03/13 | 335 | 335 | 330 | 335 | 14,000 |
| 2013/03/12 | 330 | 339 | 330 | 335 | 20,000 |
| 2013/03/11 | 321 | 325 | 321 | 325 | 14,000 |
| 2013/03/08 | 319 | 320 | 318 | 320 | 12,000 |
| 2013/03/07 | 315 | 320 | 315 | 319 | 14,000 |
| 2013/03/06 | 312 | 313 | 310 | 313 | 14,000 |
| 2013/03/05 | 307 | 309 | 307 | 309 | 11,000 |
| 2013/03/04 | 302 | 307 | 302 | 305 | 16,000 |
| 2013/03/01 | 301 | 302 | 301 | 302 | 5,000 |
| 2013/02/28 | 300 | 302 | 295 | 300 | 25,000 |
| 2013/02/27 | 302 | 303 | 302 | 302 | 13,000 |
| 2013/02/26 | 299 | 302 | 299 | 302 | 6,000 |
| 2013/02/25 | 300 | 300 | 295 | 300 | 17,000 |
| 2013/02/22 | 296 | 299 | 296 | 299 | 6,000 |
| 2013/02/21 | 299 | 299 | 296 | 296 | 8,000 |
| 2013/02/20 | 296 | 298 | 296 | 296 | 11,000 |
| 2013/02/19 | 296 | 297 | 295 | 296 | 4,000 |
| 2013/02/18 | 294 | 295 | 294 | 295 | 2,000 |
| 2013/02/15 | 295 | 295 | 291 | 291 | 11,000 |
| 2013/02/14 | 296 | 296 | 295 | 295 | 7,000 |
| 2013/02/13 | 298 | 300 | 296 | 296 | 10,000 |
| 2013/02/12 | 298 | 299 | 298 | 299 | 10,000 |
| 2013/02/08 | 298 | 298 | 297 | 298 | 5,000 |
| 2013/02/07 | 297 | 297 | 294 | 297 | 14,000 |
| 2013/02/06 | 297 | 297 | 295 | 295 | 11,000 |
| 2013/02/05 | 297 | 297 | 297 | 297 | 1,000 |
| 2013/02/04 | 298 | 298 | 295 | 298 | 7,000 |
| 2013/02/01 | 291 | 293 | 291 | 293 | 16,000 |
| 2013/01/31 | 297 | 297 | 292 | 293 | 5,000 |
| 2013/01/30 | 293 | 293 | 292 | 292 | 2,000 |
| 2013/01/29 | 291 | 293 | 291 | 293 | 9,000 |
| 2013/01/28 | 292 | 292 | 291 | 291 | 8,000 |
| 2013/01/25 | 291 | 293 | 290 | 293 | 7,000 |
| 2013/01/24 | 290 | 290 | 287 | 287 | 2,000 |
| 2013/01/23 | 292 | 292 | 290 | 290 | 6,000 |
| 2013/01/22 | 292 | 292 | 292 | 292 | 2,000 |
| 2013/01/21 | 292 | 292 | 287 | 291 | 15,000 |
| 2013/01/18 | 290 | 290 | 287 | 290 | 9,000 |
| 2013/01/17 | 293 | 294 | 286 | 286 | 9,000 |
| 2013/01/16 | 291 | 293 | 291 | 293 | 5,000 |
| 2013/01/15 | 289 | 290 | 286 | 290 | 6,000 |
| 2013/01/11 | 285 | 285 | 285 | 285 | 5,000 |
| 2013/01/10 | 283 | 284 | 283 | 283 | 4,000 |
| 2013/01/09 | 282 | 283 | 282 | 283 | 2,000 |
| 2013/01/08 | 277 | 283 | 277 | 278 | 4,000 |
| 2013/01/07 | 278 | 278 | 276 | 277 | 9,000 |
| 2013/01/04 | 284 | 284 | 278 | 278 | 2,000 |