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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,467 | 1,479 | 1,466 | 1,466 | 1,000 |
| 2022/12/29 | 1,459 | 1,467 | 1,459 | 1,465 | 1,600 |
| 2022/12/28 | 1,460 | 1,463 | 1,460 | 1,463 | 3,100 |
| 2022/12/27 | 1,465 | 1,465 | 1,460 | 1,460 | 3,200 |
| 2022/12/26 | 1,460 | 1,465 | 1,460 | 1,464 | 5,600 |
| 2022/12/23 | 1,464 | 1,466 | 1,460 | 1,460 | 4,900 |
| 2022/12/22 | 1,478 | 1,485 | 1,472 | 1,473 | 4,400 |
| 2022/12/21 | 1,487 | 1,487 | 1,478 | 1,484 | 2,200 |
| 2022/12/20 | 1,498 | 1,498 | 1,480 | 1,492 | 5,900 |
| 2022/12/19 | 1,495 | 1,498 | 1,492 | 1,497 | 2,300 |
| 2022/12/16 | 1,493 | 1,497 | 1,492 | 1,497 | 2,200 |
| 2022/12/15 | 1,497 | 1,497 | 1,494 | 1,494 | 2,300 |
| 2022/12/14 | 1,500 | 1,500 | 1,495 | 1,495 | 2,300 |
| 2022/12/13 | 1,502 | 1,502 | 1,499 | 1,500 | 3,700 |
| 2022/12/12 | 1,510 | 1,510 | 1,502 | 1,502 | 1,300 |
| 2022/12/09 | 1,509 | 1,512 | 1,501 | 1,510 | 1,600 |
| 2022/12/08 | 1,512 | 1,512 | 1,510 | 1,510 | 1,100 |
| 2022/12/07 | 1,502 | 1,502 | 1,500 | 1,500 | 2,700 |
| 2022/12/06 | 1,513 | 1,513 | 1,509 | 1,509 | 700 |
| 2022/12/05 | 1,501 | 1,513 | 1,501 | 1,513 | 1,400 |
| 2022/12/02 | 1,501 | 1,502 | 1,501 | 1,502 | 1,900 |
| 2022/12/01 | 1,508 | 1,515 | 1,502 | 1,503 | 5,500 |
| 2022/11/30 | 1,510 | 1,512 | 1,506 | 1,506 | 1,400 |
| 2022/11/29 | 1,510 | 1,510 | 1,510 | 1,510 | 500 |
| 2022/11/28 | 1,510 | 1,511 | 1,506 | 1,510 | 2,500 |
| 2022/11/25 | 1,510 | 1,510 | 1,510 | 1,510 | 400 |
| 2022/11/24 | 1,509 | 1,510 | 1,505 | 1,510 | 3,600 |
| 2022/11/22 | 1,517 | 1,517 | 1,509 | 1,509 | 2,500 |
| 2022/11/21 | 1,513 | 1,513 | 1,509 | 1,513 | 3,400 |
| 2022/11/18 | 1,506 | 1,510 | 1,505 | 1,510 | 1,500 |
| 2022/11/17 | 1,506 | 1,506 | 1,506 | 1,506 | 400 |
| 2022/11/16 | 1,511 | 1,512 | 1,509 | 1,510 | 1,000 |
| 2022/11/15 | 1,505 | 1,513 | 1,503 | 1,513 | 500 |
| 2022/11/14 | 1,513 | 1,513 | 1,512 | 1,513 | 600 |
| 2022/11/11 | 1,512 | 1,512 | 1,500 | 1,511 | 1,800 |
| 2022/11/10 | 1,507 | 1,512 | 1,503 | 1,512 | 1,100 |
| 2022/11/09 | 1,510 | 1,510 | 1,502 | 1,502 | 600 |
| 2022/11/08 | 1,505 | 1,518 | 1,504 | 1,510 | 1,800 |
| 2022/11/07 | 1,510 | 1,510 | 1,505 | 1,505 | 900 |
| 2022/11/04 | 1,520 | 1,520 | 1,519 | 1,519 | 400 |
| 2022/11/02 | 1,505 | 1,506 | 1,505 | 1,506 | 400 |
| 2022/11/01 | 1,506 | 1,517 | 1,505 | 1,505 | 1,100 |
| 2022/10/31 | 1,505 | 1,506 | 1,505 | 1,506 | 700 |
| 2022/10/28 | 1,493 | 1,505 | 1,493 | 1,505 | 600 |
| 2022/10/27 | 1,505 | 1,505 | 1,500 | 1,500 | 500 |
| 2022/10/26 | 1,500 | 1,505 | 1,500 | 1,505 | 700 |
| 2022/10/25 | 1,505 | 1,505 | 1,505 | 1,505 | 300 |
| 2022/10/24 | 1,505 | 1,519 | 1,495 | 1,495 | 2,100 |
| 2022/10/21 | 1,517 | 1,517 | 1,505 | 1,505 | 800 |
| 2022/10/20 | 1,524 | 1,525 | 1,510 | 1,510 | 1,500 |
| 2022/10/19 | 1,500 | 1,522 | 1,495 | 1,522 | 900 |
| 2022/10/18 | 1,512 | 1,512 | 1,495 | 1,501 | 500 |
| 2022/10/17 | 1,510 | 1,516 | 1,493 | 1,493 | 900 |
| 2022/10/14 | 1,509 | 1,509 | 1,507 | 1,508 | 1,000 |
| 2022/10/13 | 1,533 | 1,533 | 1,505 | 1,505 | 400 |
| 2022/10/12 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2022/10/11 | 1,465 | 1,533 | 1,465 | 1,520 | 4,000 |
| 2022/10/07 | 1,460 | 1,465 | 1,460 | 1,465 | 1,800 |
| 2022/10/06 | 1,465 | 1,465 | 1,459 | 1,460 | 2,200 |
| 2022/10/05 | 1,467 | 1,470 | 1,465 | 1,465 | 900 |
| 2022/10/04 | 1,463 | 1,468 | 1,461 | 1,462 | 3,000 |
| 2022/10/03 | 1,472 | 1,475 | 1,463 | 1,463 | 2,900 |
| 2022/09/30 | 1,485 | 1,486 | 1,477 | 1,477 | 700 |
| 2022/09/29 | 1,479 | 1,509 | 1,479 | 1,487 | 2,000 |
| 2022/09/28 | 1,506 | 1,506 | 1,461 | 1,469 | 3,800 |
| 2022/09/27 | 1,520 | 1,521 | 1,512 | 1,512 | 1,000 |
| 2022/09/26 | 1,529 | 1,530 | 1,510 | 1,520 | 4,000 |
| 2022/09/22 | 1,532 | 1,535 | 1,530 | 1,535 | 2,800 |
| 2022/09/21 | 1,555 | 1,555 | 1,540 | 1,550 | 4,000 |
| 2022/09/20 | 1,566 | 1,566 | 1,559 | 1,559 | 3,200 |
| 2022/09/16 | 1,566 | 1,566 | 1,565 | 1,566 | 800 |
| 2022/09/15 | 1,575 | 1,578 | 1,566 | 1,566 | 2,000 |
| 2022/09/14 | 1,569 | 1,571 | 1,569 | 1,569 | 2,000 |
| 2022/09/13 | 1,580 | 1,580 | 1,570 | 1,578 | 2,300 |
| 2022/09/12 | 1,590 | 1,590 | 1,584 | 1,588 | 2,300 |
| 2022/09/09 | 1,595 | 1,595 | 1,590 | 1,590 | 1,600 |
| 2022/09/08 | 1,608 | 1,609 | 1,595 | 1,595 | 5,300 |
| 2022/09/07 | 1,612 | 1,612 | 1,605 | 1,608 | 2,500 |
| 2022/09/06 | 1,618 | 1,618 | 1,612 | 1,612 | 700 |
| 2022/09/05 | 1,623 | 1,623 | 1,620 | 1,620 | 2,400 |
| 2022/09/02 | 1,622 | 1,627 | 1,621 | 1,621 | 1,600 |
| 2022/09/01 | 1,622 | 1,625 | 1,621 | 1,625 | 1,700 |
| 2022/08/31 | 1,622 | 1,625 | 1,622 | 1,623 | 1,400 |
| 2022/08/30 | 1,623 | 1,625 | 1,621 | 1,625 | 3,200 |
| 2022/08/29 | 1,632 | 1,632 | 1,622 | 1,623 | 3,000 |
| 2022/08/26 | 1,629 | 1,632 | 1,629 | 1,632 | 1,500 |
| 2022/08/25 | 1,633 | 1,637 | 1,630 | 1,637 | 700 |
| 2022/08/24 | 1,635 | 1,635 | 1,635 | 1,635 | 200 |
| 2022/08/23 | 1,635 | 1,636 | 1,635 | 1,636 | 200 |
| 2022/08/22 | 1,635 | 1,635 | 1,632 | 1,635 | 1,900 |
| 2022/08/19 | 1,634 | 1,634 | 1,630 | 1,634 | 600 |
| 2022/08/18 | 1,627 | 1,634 | 1,627 | 1,634 | 1,900 |
| 2022/08/17 | 1,629 | 1,634 | 1,629 | 1,634 | 1,700 |
| 2022/08/16 | 1,634 | 1,634 | 1,625 | 1,627 | 4,600 |
| 2022/08/15 | 1,635 | 1,643 | 1,633 | 1,643 | 1,300 |
| 2022/08/12 | 1,642 | 1,642 | 1,634 | 1,637 | 500 |
| 2022/08/10 | 1,643 | 1,645 | 1,634 | 1,634 | 800 |
| 2022/08/08 | 1,642 | 1,644 | 1,642 | 1,644 | 600 |
| 2022/08/05 | 1,633 | 1,635 | 1,632 | 1,632 | 1,200 |
| 2022/08/04 | 1,634 | 1,634 | 1,633 | 1,633 | 500 |
| 2022/08/03 | 1,635 | 1,635 | 1,634 | 1,634 | 500 |
| 2022/08/02 | 1,643 | 1,644 | 1,640 | 1,644 | 600 |
| 2022/08/01 | 1,636 | 1,648 | 1,633 | 1,634 | 1,300 |
| 2022/07/29 | 1,631 | 1,651 | 1,631 | 1,650 | 800 |
| 2022/07/28 | 1,651 | 1,651 | 1,631 | 1,631 | 1,800 |
| 2022/07/27 | 1,654 | 1,654 | 1,631 | 1,637 | 3,600 |
| 2022/07/26 | 1,653 | 1,654 | 1,632 | 1,632 | 5,300 |
| 2022/07/25 | 1,648 | 1,652 | 1,648 | 1,652 | 700 |
| 2022/07/22 | 1,650 | 1,650 | 1,646 | 1,648 | 1,300 |
| 2022/07/21 | 1,650 | 1,650 | 1,646 | 1,646 | 1,100 |
| 2022/07/20 | 1,652 | 1,654 | 1,648 | 1,648 | 2,300 |
| 2022/07/19 | 1,650 | 1,650 | 1,649 | 1,650 | 600 |
| 2022/07/15 | 1,651 | 1,651 | 1,650 | 1,650 | 1,000 |
| 2022/07/14 | 1,652 | 1,652 | 1,650 | 1,651 | 1,500 |
| 2022/07/13 | 1,650 | 1,652 | 1,648 | 1,652 | 1,200 |
| 2022/07/12 | 1,652 | 1,652 | 1,650 | 1,652 | 1,700 |
| 2022/07/11 | 1,652 | 1,655 | 1,650 | 1,652 | 1,900 |
| 2022/07/08 | 1,651 | 1,656 | 1,651 | 1,653 | 2,000 |
| 2022/07/07 | 1,652 | 1,652 | 1,652 | 1,652 | 300 |
| 2022/07/06 | 1,653 | 1,677 | 1,652 | 1,655 | 1,200 |
| 2022/07/05 | 1,660 | 1,678 | 1,660 | 1,678 | 900 |
| 2022/07/04 | 1,662 | 1,662 | 1,651 | 1,660 | 1,900 |
| 2022/07/01 | 1,660 | 1,662 | 1,655 | 1,660 | 3,100 |
| 2022/06/30 | 1,675 | 1,675 | 1,660 | 1,660 | 2,000 |
| 2022/06/29 | 1,671 | 1,694 | 1,668 | 1,675 | 3,100 |
| 2022/06/28 | 1,658 | 1,670 | 1,651 | 1,670 | 2,600 |
| 2022/06/27 | 1,660 | 1,660 | 1,658 | 1,660 | 1,500 |
| 2022/06/24 | 1,680 | 1,680 | 1,658 | 1,670 | 2,500 |
| 2022/06/23 | 1,695 | 1,695 | 1,660 | 1,684 | 800 |
| 2022/06/22 | 1,660 | 1,695 | 1,657 | 1,695 | 700 |
| 2022/06/21 | 1,660 | 1,664 | 1,660 | 1,660 | 1,700 |
| 2022/06/20 | 1,666 | 1,695 | 1,661 | 1,661 | 2,100 |
| 2022/06/17 | 1,696 | 1,696 | 1,666 | 1,666 | 2,600 |
| 2022/06/16 | 1,701 | 1,705 | 1,700 | 1,700 | 500 |
| 2022/06/15 | 1,710 | 1,710 | 1,700 | 1,705 | 900 |
| 2022/06/14 | 1,701 | 1,715 | 1,699 | 1,715 | 3,100 |
| 2022/06/13 | 1,711 | 1,715 | 1,707 | 1,715 | 1,700 |
| 2022/06/10 | 1,720 | 1,725 | 1,720 | 1,722 | 400 |
| 2022/06/09 | 1,720 | 1,726 | 1,718 | 1,720 | 2,500 |
| 2022/06/08 | 1,720 | 1,730 | 1,720 | 1,728 | 1,000 |
| 2022/06/07 | 1,721 | 1,740 | 1,711 | 1,740 | 1,800 |
| 2022/06/06 | 1,719 | 1,721 | 1,715 | 1,721 | 3,300 |
| 2022/06/03 | 1,736 | 1,738 | 1,734 | 1,734 | 1,300 |
| 2022/06/02 | 1,755 | 1,765 | 1,739 | 1,739 | 1,700 |
| 2022/06/01 | 1,740 | 1,771 | 1,740 | 1,771 | 700 |
| 2022/05/31 | 1,751 | 1,756 | 1,742 | 1,748 | 3,200 |
| 2022/05/30 | 1,767 | 1,767 | 1,754 | 1,754 | 1,900 |
| 2022/05/27 | 1,762 | 1,762 | 1,757 | 1,757 | 1,500 |
| 2022/05/26 | 1,763 | 1,769 | 1,763 | 1,764 | 1,100 |
| 2022/05/25 | 1,784 | 1,784 | 1,772 | 1,772 | 2,200 |
| 2022/05/24 | 1,800 | 1,800 | 1,784 | 1,784 | 2,200 |
| 2022/05/23 | 1,805 | 1,805 | 1,796 | 1,797 | 2,600 |
| 2022/05/20 | 1,805 | 1,808 | 1,805 | 1,805 | 1,400 |
| 2022/05/19 | 1,812 | 1,812 | 1,805 | 1,805 | 1,700 |
| 2022/05/18 | 1,820 | 1,820 | 1,815 | 1,815 | 500 |
| 2022/05/17 | 1,824 | 1,824 | 1,824 | 1,824 | 100 |
| 2022/05/16 | 1,818 | 1,824 | 1,818 | 1,822 | 2,300 |
| 2022/05/13 | 1,809 | 1,809 | 1,808 | 1,808 | 400 |
| 2022/05/12 | 1,809 | 1,809 | 1,808 | 1,809 | 400 |
| 2022/05/11 | 1,809 | 1,809 | 1,808 | 1,809 | 1,200 |
| 2022/05/10 | 1,814 | 1,815 | 1,808 | 1,809 | 900 |
| 2022/05/09 | 1,809 | 1,809 | 1,809 | 1,809 | 200 |
| 2022/05/06 | 1,808 | 1,809 | 1,808 | 1,809 | 400 |
| 2022/04/28 | 1,817 | 1,817 | 1,806 | 1,807 | 500 |
| 2022/04/27 | 1,817 | 1,818 | 1,805 | 1,805 | 500 |
| 2022/04/26 | 1,817 | 1,817 | 1,803 | 1,817 | 900 |
| 2022/04/25 | 1,804 | 1,807 | 1,804 | 1,807 | 600 |
| 2022/04/22 | 1,806 | 1,819 | 1,806 | 1,819 | 700 |
| 2022/04/21 | 1,810 | 1,810 | 1,806 | 1,806 | 300 |
| 2022/04/20 | 1,822 | 1,822 | 1,810 | 1,818 | 1,700 |
| 2022/04/19 | 1,820 | 1,822 | 1,811 | 1,822 | 700 |
| 2022/04/18 | 1,820 | 1,822 | 1,812 | 1,822 | 1,300 |
| 2022/04/15 | 1,826 | 1,835 | 1,820 | 1,820 | 700 |
| 2022/04/14 | 1,833 | 1,833 | 1,828 | 1,828 | 500 |
| 2022/04/13 | 1,822 | 1,822 | 1,822 | 1,822 | 300 |
| 2022/04/12 | 1,838 | 1,838 | 1,823 | 1,823 | 1,100 |
| 2022/04/11 | 1,824 | 1,824 | 1,824 | 1,824 | 400 |
| 2022/04/08 | 1,835 | 1,835 | 1,824 | 1,824 | 500 |
| 2022/04/07 | 1,823 | 1,824 | 1,823 | 1,824 | 500 |
| 2022/04/06 | 1,825 | 1,842 | 1,825 | 1,830 | 1,800 |
| 2022/04/05 | 1,833 | 1,838 | 1,824 | 1,828 | 3,100 |
| 2022/04/04 | 1,837 | 1,842 | 1,833 | 1,833 | 2,100 |
| 2022/04/01 | 1,837 | 1,859 | 1,836 | 1,837 | 1,900 |
| 2022/03/31 | 1,850 | 1,860 | 1,836 | 1,837 | 3,600 |
| 2022/03/30 | 1,860 | 1,875 | 1,842 | 1,852 | 16,600 |
| 2022/03/29 | 1,872 | 1,897 | 1,872 | 1,877 | 42,700 |
| 2022/03/28 | 1,864 | 1,873 | 1,863 | 1,871 | 13,000 |
| 2022/03/25 | 1,875 | 1,875 | 1,868 | 1,873 | 3,800 |
| 2022/03/24 | 1,868 | 1,873 | 1,868 | 1,873 | 2,100 |
| 2022/03/23 | 1,867 | 1,874 | 1,867 | 1,868 | 2,700 |
| 2022/03/22 | 1,874 | 1,874 | 1,865 | 1,867 | 4,600 |
| 2022/03/18 | 1,869 | 1,870 | 1,865 | 1,869 | 900 |
| 2022/03/17 | 1,864 | 1,869 | 1,864 | 1,869 | 2,100 |
| 2022/03/16 | 1,860 | 1,867 | 1,860 | 1,864 | 2,400 |
| 2022/03/15 | 1,865 | 1,865 | 1,864 | 1,864 | 500 |
| 2022/03/14 | 1,866 | 1,866 | 1,865 | 1,865 | 1,500 |
| 2022/03/11 | 1,863 | 1,866 | 1,856 | 1,866 | 900 |
| 2022/03/10 | 1,865 | 1,865 | 1,856 | 1,862 | 1,900 |
| 2022/03/09 | 1,854 | 1,864 | 1,854 | 1,864 | 600 |
| 2022/03/08 | 1,860 | 1,861 | 1,854 | 1,854 | 1,700 |
| 2022/03/07 | 1,865 | 1,865 | 1,860 | 1,860 | 2,000 |
| 2022/03/04 | 1,867 | 1,867 | 1,866 | 1,866 | 800 |
| 2022/03/03 | 1,859 | 1,867 | 1,859 | 1,867 | 1,000 |
| 2022/03/02 | 1,859 | 1,868 | 1,859 | 1,860 | 1,500 |
| 2022/03/01 | 1,863 | 1,865 | 1,863 | 1,865 | 1,300 |
| 2022/02/28 | 1,865 | 1,865 | 1,859 | 1,865 | 2,500 |
| 2022/02/25 | 1,865 | 1,865 | 1,860 | 1,865 | 900 |
| 2022/02/24 | 1,858 | 1,858 | 1,858 | 1,858 | 200 |
| 2022/02/22 | 1,860 | 1,865 | 1,860 | 1,865 | 1,000 |
| 2022/02/21 | 1,865 | 1,865 | 1,858 | 1,860 | 1,200 |
| 2022/02/18 | 1,865 | 1,866 | 1,865 | 1,865 | 900 |
| 2022/02/17 | 1,865 | 1,865 | 1,865 | 1,865 | 900 |
| 2022/02/16 | 1,865 | 1,865 | 1,865 | 1,865 | 400 |
| 2022/02/15 | 1,865 | 1,865 | 1,861 | 1,862 | 700 |
| 2022/02/14 | 1,864 | 1,865 | 1,864 | 1,865 | 600 |
| 2022/02/10 | 1,855 | 1,864 | 1,855 | 1,864 | 300 |
| 2022/02/09 | 1,853 | 1,864 | 1,853 | 1,864 | 500 |
| 2022/02/08 | 1,868 | 1,868 | 1,853 | 1,853 | 400 |
| 2022/02/07 | 1,864 | 1,866 | 1,864 | 1,866 | 800 |
| 2022/02/04 | 1,863 | 1,864 | 1,863 | 1,864 | 300 |
| 2022/02/03 | 1,851 | 1,855 | 1,850 | 1,855 | 500 |
| 2022/02/02 | 1,860 | 1,862 | 1,860 | 1,862 | 600 |
| 2022/01/31 | 1,857 | 1,860 | 1,857 | 1,860 | 700 |
| 2022/01/28 | 1,844 | 1,857 | 1,842 | 1,842 | 1,900 |
| 2022/01/27 | 1,860 | 1,860 | 1,844 | 1,844 | 500 |
| 2022/01/26 | 1,843 | 1,861 | 1,843 | 1,851 | 1,000 |
| 2022/01/25 | 1,859 | 1,861 | 1,850 | 1,861 | 600 |
| 2022/01/24 | 1,850 | 1,865 | 1,845 | 1,865 | 1,300 |
| 2022/01/20 | 1,859 | 1,860 | 1,850 | 1,850 | 1,100 |
| 2022/01/19 | 1,860 | 1,860 | 1,850 | 1,854 | 600 |
| 2022/01/18 | 1,851 | 1,851 | 1,851 | 1,851 | 300 |
| 2022/01/17 | 1,850 | 1,865 | 1,850 | 1,863 | 1,600 |
| 2022/01/14 | 1,850 | 1,851 | 1,850 | 1,850 | 600 |
| 2022/01/13 | 1,864 | 1,864 | 1,852 | 1,852 | 600 |
| 2022/01/12 | 1,860 | 1,860 | 1,849 | 1,855 | 2,100 |
| 2022/01/11 | 1,865 | 1,865 | 1,865 | 1,865 | 400 |
| 2022/01/07 | 1,862 | 1,865 | 1,861 | 1,865 | 700 |
| 2022/01/06 | 1,860 | 1,860 | 1,852 | 1,852 | 1,100 |
| 2022/01/05 | 1,865 | 1,865 | 1,863 | 1,863 | 800 |
| 2022/01/04 | 1,865 | 1,865 | 1,865 | 1,865 | 600 |