2293 滝沢ハム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,732 | 2,732 | 2,671 | 2,675 | 4,100 | 2,675 |
| 2025-04-03 | 2,828 | 2,828 | 2,703 | 2,753 | 6,000 | 2,753 |
| 2025-04-02 | 2,854 | 2,854 | 2,834 | 2,834 | 3,100 | 2,834 |
| 2025-04-01 | 2,859 | 2,859 | 2,855 | 2,856 | 1,300 | 2,856 |
| 2025-03-31 | 2,891 | 2,891 | 2,857 | 2,859 | 2,500 | 2,859 |
| 2025-03-28 | 2,847 | 2,914 | 2,827 | 2,893 | 5,500 | 2,893 |
| 2025-03-27 | 2,988 | 2,997 | 2,984 | 2,997 | 6,800 | 2,997 |
| 2025-03-26 | 2,985 | 2,988 | 2,985 | 2,988 | 3,100 | 2,988 |
| 2025-03-25 | 2,978 | 2,979 | 2,977 | 2,978 | 2,100 | 2,978 |
| 2025-03-24 | 2,979 | 2,979 | 2,977 | 2,977 | 1,200 | 2,977 |
| 2025-03-21 | 2,972 | 2,979 | 2,970 | 2,979 | 2,000 | 2,979 |
| 2025-03-19 | 2,971 | 2,973 | 2,969 | 2,970 | 2,900 | 2,970 |
| 2025-03-18 | 2,983 | 2,987 | 2,971 | 2,971 | 2,300 | 2,971 |
| 2025-03-17 | 2,976 | 2,977 | 2,973 | 2,976 | 3,600 | 2,976 |
| 2025-03-14 | 2,973 | 2,978 | 2,973 | 2,976 | 1,500 | 2,976 |
| 2025-03-13 | 2,972 | 2,974 | 2,969 | 2,973 | 2,700 | 2,973 |
| 2025-03-12 | 2,980 | 2,980 | 2,972 | 2,976 | 3,500 | 2,976 |
| 2025-03-11 | 2,987 | 2,987 | 2,980 | 2,981 | 4,100 | 2,981 |
| 2025-03-10 | 2,988 | 2,988 | 2,982 | 2,987 | 1,700 | 2,987 |
| 2025-03-07 | 2,995 | 2,995 | 2,981 | 2,981 | 3,200 | 2,981 |
| 2025-03-06 | 2,996 | 3,000 | 2,992 | 2,993 | 4,300 | 2,993 |
| 2025-03-05 | 2,999 | 3,000 | 2,998 | 2,998 | 1,000 | 2,998 |
| 2025-03-04 | 2,990 | 3,000 | 2,989 | 3,000 | 700 | 3,000 |
| 2025-03-03 | 3,005 | 3,020 | 2,984 | 2,991 | 2,700 | 2,991 |
| 2025-02-28 | 2,995 | 3,025 | 2,968 | 3,020 | 7,500 | 3,020 |
| 2025-02-27 | 3,000 | 3,000 | 2,997 | 3,000 | 1,300 | 3,000 |
| 2025-02-26 | 3,005 | 3,005 | 3,000 | 3,005 | 700 | 3,005 |
| 2025-02-25 | 3,000 | 3,015 | 3,000 | 3,010 | 700 | 3,010 |
| 2025-02-21 | 2,999 | 3,000 | 2,998 | 3,000 | 800 | 3,000 |
| 2025-02-20 | 3,000 | 3,005 | 2,999 | 2,999 | 1,000 | 2,999 |
| 2025-02-19 | 3,000 | 3,000 | 3,000 | 3,000 | 700 | 3,000 |
| 2025-02-18 | 2,993 | 3,030 | 2,993 | 2,995 | 1,100 | 2,995 |
| 2025-02-17 | 3,005 | 3,005 | 2,990 | 2,993 | 3,500 | 2,993 |
| 2025-02-14 | 3,010 | 3,010 | 3,000 | 3,005 | 1,000 | 3,005 |
| 2025-02-13 | 3,020 | 3,030 | 2,981 | 2,981 | 5,500 | 2,981 |
| 2025-02-12 | 3,020 | 3,025 | 3,005 | 3,010 | 2,100 | 3,010 |
| 2025-02-10 | 3,035 | 3,035 | 3,020 | 3,025 | 1,800 | 3,025 |
| 2025-02-07 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2025-02-06 | 3,030 | 3,030 | 3,030 | 3,030 | 500 | 3,030 |
| 2025-02-05 | 3,040 | 3,040 | 3,040 | 3,040 | 200 | 3,040 |
| 2025-02-04 | 3,030 | 3,050 | 3,030 | 3,040 | 800 | 3,040 |
| 2025-02-03 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
| 2025-01-31 | 3,030 | 3,045 | 3,025 | 3,045 | 800 | 3,045 |
| 2025-01-30 | 3,030 | 3,030 | 3,030 | 3,030 | 800 | 3,030 |
| 2025-01-29 | 3,025 | 3,030 | 3,025 | 3,030 | 800 | 3,030 |
| 2025-01-28 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 3,030 |
| 2025-01-27 | 3,040 | 3,060 | 3,040 | 3,060 | 500 | 3,060 |
| 2025-01-24 | 3,040 | 3,040 | 3,030 | 3,030 | 1,800 | 3,030 |
| 2025-01-23 | 3,060 | 3,060 | 3,060 | 3,060 | 300 | 3,060 |
| 2025-01-22 | 3,065 | 3,070 | 3,065 | 3,070 | 600 | 3,070 |
| 2025-01-21 | 3,050 | 3,070 | 3,050 | 3,070 | 400 | 3,070 |
| 2025-01-20 | 3,065 | 3,065 | 3,065 | 3,065 | 300 | 3,065 |
| 2025-01-17 | 3,045 | 3,065 | 3,045 | 3,065 | 200 | 3,065 |
| 2025-01-16 | 3,055 | 3,065 | 3,055 | 3,065 | 600 | 3,065 |
| 2025-01-15 | 3,040 | 3,055 | 3,040 | 3,055 | 700 | 3,055 |
| 2025-01-14 | 3,055 | 3,055 | 3,040 | 3,040 | 400 | 3,040 |
| 2025-01-10 | - | - | - | 3,055 | - | 3,055 |
| 2025-01-09 | 3,070 | 3,080 | 3,050 | 3,055 | 1,000 | 3,055 |
| 2025-01-08 | 3,060 | 3,075 | 3,060 | 3,060 | 600 | 3,060 |
| 2025-01-07 | 3,065 | 3,070 | 3,060 | 3,060 | 300 | 3,060 |
| 2025-01-06 | 3,055 | 3,070 | 3,045 | 3,070 | 1,200 | 3,070 |
分割・併合履歴 ： [2017-09-27]1株→0.2株