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 |
|---|---|---|---|---|---|
| 2024/12/30 | 923 | 926 | 919 | 926 | 6,500 |
| 2024/12/27 | 896 | 920 | 894 | 916 | 7,700 |
| 2024/12/26 | 898 | 899 | 892 | 894 | 18,000 |
| 2024/12/25 | 902 | 903 | 899 | 900 | 15,400 |
| 2024/12/24 | 911 | 911 | 901 | 902 | 12,700 |
| 2024/12/23 | 920 | 921 | 913 | 913 | 12,000 |
| 2024/12/20 | 927 | 927 | 920 | 920 | 7,600 |
| 2024/12/19 | 925 | 929 | 922 | 922 | 8,200 |
| 2024/12/18 | 932 | 933 | 925 | 926 | 6,700 |
| 2024/12/17 | 937 | 937 | 930 | 931 | 5,100 |
| 2024/12/16 | 932 | 939 | 929 | 930 | 9,600 |
| 2024/12/13 | 934 | 935 | 930 | 933 | 6,800 |
| 2024/12/12 | 933 | 934 | 929 | 934 | 8,700 |
| 2024/12/11 | 926 | 935 | 925 | 933 | 9,800 |
| 2024/12/10 | 922 | 932 | 922 | 927 | 6,500 |
| 2024/12/09 | 935 | 935 | 921 | 922 | 5,700 |
| 2024/12/06 | 923 | 929 | 913 | 926 | 7,100 |
| 2024/12/05 | 918 | 930 | 918 | 928 | 5,500 |
| 2024/12/04 | 908 | 933 | 908 | 930 | 10,500 |
| 2024/12/03 | 932 | 932 | 903 | 908 | 15,800 |
| 2024/12/02 | 923 | 940 | 920 | 935 | 21,000 |
| 2024/11/29 | 885 | 939 | 885 | 915 | 22,400 |
| 2024/11/28 | 901 | 903 | 876 | 880 | 34,300 |
| 2024/11/27 | 950 | 950 | 916 | 916 | 28,400 |
| 2024/11/26 | 970 | 970 | 953 | 953 | 21,600 |
| 2024/11/25 | 980 | 983 | 972 | 972 | 14,600 |
| 2024/11/22 | 981 | 985 | 977 | 980 | 16,600 |
| 2024/11/21 | 991 | 992 | 980 | 983 | 20,800 |
| 2024/11/20 | 1,005 | 1,010 | 992 | 992 | 25,100 |
| 2024/11/19 | 1,036 | 1,036 | 1,004 | 1,009 | 21,700 |
| 2024/11/18 | 1,075 | 1,075 | 1,023 | 1,036 | 18,800 |
| 2024/11/15 | 1,078 | 1,089 | 1,077 | 1,077 | 4,700 |
| 2024/11/14 | 1,090 | 1,090 | 1,078 | 1,080 | 6,000 |
| 2024/11/13 | 1,079 | 1,099 | 1,077 | 1,082 | 8,500 |
| 2024/11/12 | 1,116 | 1,116 | 1,088 | 1,090 | 13,000 |
| 2024/11/11 | 1,115 | 1,117 | 1,103 | 1,117 | 6,800 |
| 2024/11/08 | 1,111 | 1,119 | 1,106 | 1,114 | 5,800 |
| 2024/11/07 | 1,138 | 1,138 | 1,111 | 1,111 | 5,400 |
| 2024/11/06 | 1,131 | 1,136 | 1,120 | 1,130 | 6,400 |
| 2024/11/05 | 1,185 | 1,185 | 1,126 | 1,131 | 8,400 |
| 2024/11/01 | 1,100 | 1,195 | 1,100 | 1,175 | 11,700 |
| 2024/10/31 | 1,089 | 1,100 | 1,085 | 1,100 | 7,500 |
| 2024/10/30 | 1,074 | 1,098 | 1,071 | 1,080 | 6,000 |
| 2024/10/29 | 1,063 | 1,085 | 1,062 | 1,075 | 10,100 |
| 2024/10/28 | 1,054 | 1,073 | 1,047 | 1,062 | 12,700 |
| 2024/10/25 | 1,098 | 1,098 | 1,050 | 1,064 | 16,800 |
| 2024/10/24 | 1,118 | 1,118 | 1,095 | 1,098 | 15,500 |
| 2024/10/23 | 1,164 | 1,164 | 1,120 | 1,126 | 17,300 |
| 2024/10/22 | 1,175 | 1,175 | 1,165 | 1,170 | 6,400 |
| 2024/10/21 | 1,191 | 1,191 | 1,170 | 1,181 | 4,200 |
| 2024/10/18 | 1,172 | 1,186 | 1,170 | 1,186 | 5,500 |
| 2024/10/17 | 1,202 | 1,206 | 1,162 | 1,170 | 19,400 |
| 2024/10/16 | 1,218 | 1,218 | 1,200 | 1,206 | 16,100 |
| 2024/10/15 | 1,245 | 1,245 | 1,220 | 1,224 | 13,700 |
| 2024/10/11 | 1,248 | 1,249 | 1,245 | 1,245 | 2,600 |
| 2024/10/10 | 1,247 | 1,248 | 1,245 | 1,247 | 2,500 |
| 2024/10/09 | 1,247 | 1,258 | 1,247 | 1,247 | 3,600 |
| 2024/10/08 | 1,251 | 1,251 | 1,246 | 1,247 | 4,200 |
| 2024/10/07 | 1,258 | 1,258 | 1,250 | 1,251 | 5,200 |
| 2024/10/04 | 1,259 | 1,261 | 1,257 | 1,258 | 3,300 |
| 2024/10/03 | 1,260 | 1,264 | 1,258 | 1,259 | 5,100 |
| 2024/10/02 | 1,257 | 1,265 | 1,257 | 1,260 | 8,100 |
| 2024/10/01 | 1,260 | 1,267 | 1,255 | 1,256 | 6,600 |
| 2024/09/30 | 1,250 | 1,264 | 1,245 | 1,258 | 12,000 |
| 2024/09/27 | 1,257 | 1,268 | 1,251 | 1,264 | 7,800 |
| 2024/09/26 | 1,257 | 1,260 | 1,255 | 1,255 | 5,300 |
| 2024/09/25 | 1,266 | 1,266 | 1,256 | 1,258 | 8,000 |
| 2024/09/24 | 1,282 | 1,282 | 1,270 | 1,271 | 10,900 |
| 2024/09/20 | 1,281 | 1,290 | 1,281 | 1,282 | 5,700 |
| 2024/09/19 | 1,300 | 1,300 | 1,282 | 1,283 | 10,800 |
| 2024/09/18 | 1,303 | 1,305 | 1,300 | 1,300 | 5,700 |
| 2024/09/17 | 1,303 | 1,305 | 1,301 | 1,302 | 4,200 |
| 2024/09/13 | 1,305 | 1,306 | 1,303 | 1,303 | 3,500 |
| 2024/09/12 | 1,312 | 1,318 | 1,306 | 1,306 | 2,800 |
| 2024/09/11 | 1,311 | 1,313 | 1,311 | 1,312 | 1,100 |
| 2024/09/10 | 1,315 | 1,320 | 1,315 | 1,318 | 1,800 |
| 2024/09/09 | 1,321 | 1,321 | 1,308 | 1,310 | 6,800 |
| 2024/09/06 | 1,334 | 1,335 | 1,323 | 1,325 | 4,300 |
| 2024/09/05 | 1,333 | 1,342 | 1,333 | 1,342 | 1,800 |
| 2024/09/04 | 1,350 | 1,350 | 1,333 | 1,344 | 3,300 |
| 2024/09/03 | 1,345 | 1,358 | 1,340 | 1,355 | 3,600 |
| 2024/09/02 | 1,339 | 1,350 | 1,334 | 1,345 | 3,100 |
| 2024/08/30 | 1,330 | 1,352 | 1,330 | 1,339 | 3,000 |
| 2024/08/29 | 1,320 | 1,327 | 1,316 | 1,325 | 3,600 |
| 2024/08/28 | 1,315 | 1,322 | 1,315 | 1,320 | 2,700 |
| 2024/08/27 | 1,325 | 1,325 | 1,314 | 1,316 | 2,600 |
| 2024/08/26 | 1,330 | 1,330 | 1,313 | 1,314 | 6,800 |
| 2024/08/23 | 1,336 | 1,336 | 1,330 | 1,330 | 4,100 |
| 2024/08/22 | 1,345 | 1,345 | 1,333 | 1,336 | 2,600 |
| 2024/08/21 | 1,356 | 1,357 | 1,345 | 1,345 | 2,900 |
| 2024/08/20 | 1,357 | 1,357 | 1,352 | 1,352 | 2,600 |
| 2024/08/19 | 1,354 | 1,355 | 1,348 | 1,352 | 5,000 |
| 2024/08/16 | 1,355 | 1,364 | 1,355 | 1,355 | 3,100 |
| 2024/08/15 | 1,360 | 1,374 | 1,351 | 1,355 | 3,600 |
| 2024/08/14 | 1,366 | 1,378 | 1,352 | 1,359 | 3,100 |
| 2024/08/13 | 1,357 | 1,386 | 1,350 | 1,370 | 3,000 |
| 2024/08/09 | 1,375 | 1,380 | 1,359 | 1,361 | 2,500 |
| 2024/08/08 | 1,349 | 1,372 | 1,349 | 1,367 | 1,300 |
| 2024/08/07 | 1,358 | 1,380 | 1,333 | 1,375 | 3,000 |
| 2024/08/06 | 1,333 | 1,398 | 1,303 | 1,358 | 8,100 |
| 2024/08/05 | 1,400 | 1,400 | 1,349 | 1,363 | 11,800 |
| 2024/08/02 | 1,401 | 1,408 | 1,400 | 1,408 | 9,000 |
| 2024/08/01 | 1,408 | 1,409 | 1,406 | 1,406 | 3,000 |
| 2024/07/31 | 1,411 | 1,411 | 1,408 | 1,411 | 3,600 |
| 2024/07/30 | 1,411 | 1,414 | 1,411 | 1,414 | 1,000 |
| 2024/07/29 | 1,417 | 1,417 | 1,409 | 1,415 | 5,700 |
| 2024/07/26 | 1,413 | 1,415 | 1,411 | 1,413 | 1,600 |
| 2024/07/25 | 1,412 | 1,413 | 1,411 | 1,413 | 3,000 |
| 2024/07/24 | 1,412 | 1,417 | 1,412 | 1,415 | 3,500 |
| 2024/07/23 | 1,414 | 1,416 | 1,411 | 1,415 | 1,800 |
| 2024/07/22 | 1,415 | 1,417 | 1,411 | 1,412 | 5,800 |
| 2024/07/19 | 1,417 | 1,417 | 1,413 | 1,415 | 3,000 |
| 2024/07/18 | 1,419 | 1,419 | 1,414 | 1,415 | 7,300 |
| 2024/07/17 | 1,420 | 1,421 | 1,418 | 1,419 | 6,200 |
| 2024/07/16 | 1,425 | 1,425 | 1,420 | 1,421 | 4,600 |
| 2024/07/12 | 1,420 | 1,425 | 1,420 | 1,425 | 5,400 |
| 2024/07/11 | 1,423 | 1,423 | 1,421 | 1,421 | 3,300 |
| 2024/07/10 | 1,428 | 1,428 | 1,423 | 1,423 | 2,900 |
| 2024/07/09 | 1,428 | 1,429 | 1,422 | 1,425 | 5,800 |
| 2024/07/08 | 1,430 | 1,430 | 1,428 | 1,428 | 4,400 |
| 2024/07/05 | 1,432 | 1,432 | 1,430 | 1,430 | 7,100 |
| 2024/07/04 | 1,433 | 1,434 | 1,431 | 1,432 | 1,800 |
| 2024/07/03 | 1,430 | 1,433 | 1,430 | 1,433 | 1,700 |
| 2024/07/02 | 1,436 | 1,436 | 1,430 | 1,431 | 2,600 |
| 2024/07/01 | 1,432 | 1,437 | 1,430 | 1,436 | 6,700 |
| 2024/06/28 | 1,433 | 1,436 | 1,433 | 1,433 | 3,400 |
| 2024/06/27 | 1,435 | 1,437 | 1,433 | 1,437 | 4,500 |
| 2024/06/26 | 1,433 | 1,439 | 1,433 | 1,435 | 4,800 |
| 2024/06/25 | 1,445 | 1,446 | 1,433 | 1,438 | 15,400 |
| 2024/06/24 | 1,451 | 1,451 | 1,445 | 1,445 | 11,800 |
| 2024/06/21 | 1,451 | 1,451 | 1,451 | 1,451 | 300 |
| 2024/06/20 | 1,450 | 1,454 | 1,450 | 1,454 | 2,300 |
| 2024/06/19 | 1,452 | 1,453 | 1,451 | 1,451 | 1,800 |
| 2024/06/18 | 1,453 | 1,455 | 1,452 | 1,452 | 1,100 |
| 2024/06/17 | 1,450 | 1,455 | 1,450 | 1,453 | 4,000 |
| 2024/06/14 | 1,451 | 1,453 | 1,450 | 1,453 | 2,200 |
| 2024/06/13 | 1,453 | 1,454 | 1,450 | 1,451 | 2,000 |
| 2024/06/12 | 1,450 | 1,452 | 1,450 | 1,450 | 1,900 |
| 2024/06/11 | 1,455 | 1,455 | 1,450 | 1,450 | 1,800 |
| 2024/06/10 | 1,450 | 1,453 | 1,450 | 1,453 | 6,500 |
| 2024/06/07 | 1,451 | 1,452 | 1,451 | 1,452 | 800 |
| 2024/06/06 | 1,450 | 1,453 | 1,450 | 1,453 | 1,400 |
| 2024/06/05 | 1,454 | 1,454 | 1,451 | 1,452 | 1,300 |
| 2024/06/04 | 1,452 | 1,454 | 1,451 | 1,454 | 1,100 |
| 2024/06/03 | 1,451 | 1,455 | 1,450 | 1,452 | 3,600 |
| 2024/05/31 | 1,451 | 1,453 | 1,451 | 1,451 | 2,200 |
| 2024/05/30 | 1,453 | 1,455 | 1,451 | 1,455 | 2,700 |
| 2024/05/29 | 1,452 | 1,455 | 1,451 | 1,453 | 1,600 |
| 2024/05/28 | 1,456 | 1,459 | 1,452 | 1,452 | 3,800 |
| 2024/05/27 | 1,459 | 1,459 | 1,455 | 1,456 | 3,800 |
| 2024/05/24 | 1,463 | 1,464 | 1,460 | 1,460 | 1,200 |
| 2024/05/23 | 1,459 | 1,463 | 1,459 | 1,463 | 1,300 |
| 2024/05/22 | 1,463 | 1,463 | 1,460 | 1,460 | 8,300 |
| 2024/05/21 | 1,462 | 1,465 | 1,461 | 1,463 | 2,400 |
| 2024/05/20 | 1,465 | 1,465 | 1,462 | 1,462 | 6,500 |
| 2024/05/17 | 1,469 | 1,470 | 1,466 | 1,466 | 3,200 |
| 2024/05/16 | 1,468 | 1,470 | 1,468 | 1,470 | 700 |
| 2024/05/15 | 1,466 | 1,468 | 1,465 | 1,468 | 2,200 |
| 2024/05/14 | 1,471 | 1,471 | 1,467 | 1,467 | 1,000 |
| 2024/05/13 | 1,469 | 1,473 | 1,465 | 1,467 | 3,200 |
| 2024/05/10 | 1,466 | 1,471 | 1,466 | 1,470 | 1,000 |
| 2024/05/09 | 1,469 | 1,472 | 1,466 | 1,466 | 1,900 |
| 2024/05/08 | 1,465 | 1,469 | 1,465 | 1,469 | 1,000 |
| 2024/05/07 | 1,466 | 1,468 | 1,466 | 1,468 | 2,300 |
| 2024/05/02 | 1,469 | 1,469 | 1,466 | 1,468 | 900 |
| 2024/05/01 | 1,466 | 1,469 | 1,466 | 1,469 | 1,600 |
| 2024/04/30 | 1,467 | 1,469 | 1,466 | 1,469 | 2,400 |
| 2024/04/26 | 1,472 | 1,472 | 1,468 | 1,468 | 200 |
| 2024/04/25 | 1,470 | 1,473 | 1,469 | 1,469 | 1,500 |
| 2024/04/24 | 1,470 | 1,472 | 1,468 | 1,472 | 1,600 |
| 2024/04/23 | 1,474 | 1,474 | 1,468 | 1,468 | 2,100 |
| 2024/04/22 | 1,476 | 1,476 | 1,466 | 1,471 | 3,500 |
| 2024/04/19 | 1,470 | 1,473 | 1,467 | 1,473 | 2,800 |
| 2024/04/18 | 1,474 | 1,474 | 1,471 | 1,474 | 500 |
| 2024/04/17 | 1,471 | 1,474 | 1,469 | 1,474 | 3,000 |
| 2024/04/16 | 1,475 | 1,475 | 1,470 | 1,471 | 2,200 |
| 2024/04/15 | 1,472 | 1,475 | 1,470 | 1,475 | 2,100 |
| 2024/04/12 | 1,472 | 1,476 | 1,471 | 1,471 | 2,800 |
| 2024/04/11 | 1,475 | 1,475 | 1,472 | 1,472 | 1,000 |
| 2024/04/10 | 1,475 | 1,475 | 1,472 | 1,473 | 1,400 |
| 2024/04/09 | 1,473 | 1,476 | 1,472 | 1,474 | 2,600 |
| 2024/04/08 | 1,478 | 1,478 | 1,473 | 1,473 | 3,400 |
| 2024/04/05 | 1,476 | 1,477 | 1,475 | 1,475 | 2,900 |
| 2024/04/04 | 1,480 | 1,485 | 1,475 | 1,478 | 3,000 |
| 2024/04/03 | 1,476 | 1,480 | 1,476 | 1,480 | 2,000 |
| 2024/04/02 | 1,477 | 1,480 | 1,475 | 1,480 | 4,500 |
| 2024/04/01 | 1,488 | 1,490 | 1,475 | 1,477 | 8,200 |
| 2024/03/29 | 1,484 | 1,493 | 1,475 | 1,493 | 13,900 |
| 2024/03/28 | 1,478 | 1,498 | 1,467 | 1,492 | 39,200 |
| 2024/03/27 | 1,538 | 1,562 | 1,534 | 1,558 | 90,000 |
| 2024/03/26 | 1,530 | 1,540 | 1,530 | 1,540 | 19,900 |
| 2024/03/25 | 1,530 | 1,538 | 1,528 | 1,538 | 21,600 |
| 2024/03/22 | 1,532 | 1,535 | 1,528 | 1,530 | 10,000 |
| 2024/03/21 | 1,533 | 1,535 | 1,528 | 1,532 | 10,800 |
| 2024/03/19 | 1,525 | 1,531 | 1,523 | 1,531 | 5,700 |
| 2024/03/18 | 1,525 | 1,530 | 1,524 | 1,525 | 9,400 |
| 2024/03/15 | 1,527 | 1,528 | 1,525 | 1,527 | 3,800 |
| 2024/03/14 | 1,525 | 1,527 | 1,525 | 1,527 | 4,600 |
| 2024/03/13 | 1,527 | 1,528 | 1,525 | 1,526 | 3,400 |
| 2024/03/12 | 1,526 | 1,528 | 1,524 | 1,527 | 5,400 |
| 2024/03/11 | 1,528 | 1,529 | 1,525 | 1,528 | 4,300 |
| 2024/03/08 | 1,528 | 1,530 | 1,525 | 1,529 | 4,400 |
| 2024/03/07 | 1,524 | 1,529 | 1,524 | 1,528 | 3,800 |
| 2024/03/06 | 1,527 | 1,529 | 1,524 | 1,527 | 4,300 |
| 2024/03/05 | 1,530 | 1,531 | 1,523 | 1,527 | 4,400 |
| 2024/03/04 | 1,530 | 1,531 | 1,522 | 1,523 | 4,300 |
| 2024/03/01 | 1,528 | 1,531 | 1,528 | 1,529 | 3,100 |
| 2024/02/29 | 1,523 | 1,530 | 1,523 | 1,528 | 2,200 |
| 2024/02/28 | 1,521 | 1,530 | 1,520 | 1,528 | 3,100 |
| 2024/02/27 | 1,523 | 1,523 | 1,511 | 1,521 | 4,400 |
| 2024/02/26 | 1,520 | 1,524 | 1,510 | 1,523 | 3,600 |
| 2024/02/22 | 1,520 | 1,520 | 1,512 | 1,515 | 1,700 |
| 2024/02/21 | 1,513 | 1,517 | 1,512 | 1,512 | 2,300 |
| 2024/02/20 | 1,524 | 1,524 | 1,513 | 1,513 | 5,700 |
| 2024/02/19 | 1,525 | 1,533 | 1,515 | 1,524 | 2,500 |
| 2024/02/16 | 1,520 | 1,525 | 1,517 | 1,525 | 2,400 |
| 2024/02/15 | 1,525 | 1,535 | 1,520 | 1,520 | 5,500 |
| 2024/02/14 | 1,530 | 1,538 | 1,526 | 1,526 | 2,900 |
| 2024/02/13 | 1,530 | 1,540 | 1,525 | 1,530 | 5,000 |
| 2024/02/09 | 1,521 | 1,530 | 1,521 | 1,528 | 2,600 |
| 2024/02/08 | 1,525 | 1,527 | 1,520 | 1,527 | 3,800 |
| 2024/02/07 | 1,514 | 1,524 | 1,514 | 1,523 | 3,300 |
| 2024/02/06 | 1,515 | 1,518 | 1,514 | 1,515 | 1,500 |
| 2024/02/05 | 1,514 | 1,518 | 1,510 | 1,518 | 3,300 |
| 2024/02/02 | 1,513 | 1,514 | 1,513 | 1,514 | 1,100 |
| 2024/02/01 | 1,518 | 1,518 | 1,512 | 1,515 | 1,500 |
| 2024/01/31 | 1,518 | 1,518 | 1,505 | 1,515 | 2,900 |
| 2024/01/30 | 1,510 | 1,514 | 1,508 | 1,514 | 2,000 |
| 2024/01/29 | 1,505 | 1,510 | 1,505 | 1,510 | 2,000 |
| 2024/01/26 | 1,508 | 1,508 | 1,505 | 1,506 | 800 |
| 2024/01/25 | 1,505 | 1,511 | 1,505 | 1,510 | 1,300 |
| 2024/01/24 | 1,501 | 1,506 | 1,501 | 1,502 | 1,500 |
| 2024/01/23 | 1,500 | 1,505 | 1,499 | 1,501 | 2,000 |
| 2024/01/22 | 1,500 | 1,501 | 1,492 | 1,497 | 3,800 |
| 2024/01/19 | 1,495 | 1,500 | 1,495 | 1,497 | 2,200 |
| 2024/01/18 | 1,497 | 1,501 | 1,495 | 1,495 | 2,600 |
| 2024/01/17 | 1,498 | 1,498 | 1,492 | 1,495 | 2,800 |
| 2024/01/16 | 1,490 | 1,496 | 1,490 | 1,491 | 2,700 |
| 2024/01/15 | 1,489 | 1,493 | 1,485 | 1,487 | 3,400 |
| 2024/01/12 | 1,497 | 1,498 | 1,489 | 1,489 | 3,000 |
| 2024/01/11 | 1,495 | 1,496 | 1,490 | 1,492 | 2,800 |
| 2024/01/10 | 1,493 | 1,498 | 1,491 | 1,494 | 4,400 |
| 2024/01/09 | 1,490 | 1,498 | 1,488 | 1,491 | 3,800 |
| 2024/01/05 | 1,484 | 1,489 | 1,480 | 1,487 | 3,800 |
| 2024/01/04 | 1,475 | 1,483 | 1,471 | 1,483 | 4,000 |