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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2,612 | 2,620 | 2,612 | 2,620 | 600 | 2,620 |
| 2025-10-30 | 2,607 | 2,612 | 2,607 | 2,612 | 400 | 2,612 |
| 2025-10-29 | 2,608 | 2,608 | 2,608 | 2,608 | 200 | 2,608 |
| 2025-10-28 | 2,603 | 2,617 | 2,603 | 2,617 | 500 | 2,617 |
| 2025-10-27 | 2,617 | 2,617 | 2,603 | 2,603 | 600 | 2,603 |
| 2025-10-24 | - | - | - | 2,602 | - | 2,602 |
| 2025-10-23 | - | - | - | 2,602 | - | 2,602 |
| 2025-10-22 | 2,612 | 2,615 | 2,602 | 2,602 | 500 | 2,602 |
| 2025-10-21 | 2,602 | 2,602 | 2,602 | 2,602 | 300 | 2,602 |
| 2025-10-20 | 2,607 | 2,607 | 2,603 | 2,604 | 900 | 2,604 |
| 2025-10-17 | 2,606 | 2,616 | 2,606 | 2,616 | 500 | 2,616 |
| 2025-10-16 | 2,610 | 2,620 | 2,607 | 2,607 | 1,000 | 2,607 |
| 2025-10-15 | 2,612 | 2,612 | 2,610 | 2,610 | 1,500 | 2,610 |
| 2025-10-14 | 2,621 | 2,623 | 2,611 | 2,611 | 1,600 | 2,611 |
| 2025-10-10 | 2,629 | 2,630 | 2,629 | 2,630 | 200 | 2,630 |
| 2025-10-09 | 2,620 | 2,628 | 2,620 | 2,628 | 800 | 2,628 |
| 2025-10-08 | 2,633 | 2,633 | 2,620 | 2,620 | 900 | 2,620 |
| 2025-10-07 | 2,630 | 2,640 | 2,630 | 2,635 | 1,200 | 2,635 |
| 2025-10-06 | 2,640 | 2,640 | 2,630 | 2,640 | 800 | 2,640 |
| 2025-10-03 | 2,639 | 2,639 | 2,639 | 2,639 | 100 | 2,639 |
| 2025-10-02 | 2,636 | 2,636 | 2,630 | 2,630 | 1,300 | 2,630 |
| 2025-10-01 | 2,635 | 2,645 | 2,635 | 2,645 | 300 | 2,645 |
| 2025-09-30 | 2,632 | 2,645 | 2,632 | 2,645 | 300 | 2,645 |
| 2025-09-29 | 2,629 | 2,629 | 2,602 | 2,629 | 900 | 2,629 |
| 2025-09-26 | 2,647 | 2,647 | 2,628 | 2,630 | 2,700 | 2,630 |
| 2025-09-25 | 2,631 | 2,646 | 2,631 | 2,646 | 500 | 2,646 |
| 2025-09-24 | 2,640 | 2,640 | 2,635 | 2,635 | 200 | 2,635 |
| 2025-09-22 | 2,646 | 2,646 | 2,630 | 2,630 | 1,000 | 2,630 |
| 2025-09-19 | 2,630 | 2,640 | 2,630 | 2,640 | 300 | 2,640 |
| 2025-09-18 | 2,638 | 2,639 | 2,630 | 2,631 | 800 | 2,631 |
| 2025-09-17 | 2,637 | 2,638 | 2,630 | 2,638 | 1,000 | 2,638 |
| 2025-09-16 | 2,618 | 2,637 | 2,618 | 2,637 | 2,100 | 2,637 |
| 2025-09-12 | 2,607 | 2,615 | 2,605 | 2,615 | 1,000 | 2,615 |
| 2025-09-11 | 2,609 | 2,609 | 2,607 | 2,607 | 300 | 2,607 |
| 2025-09-10 | 2,610 | 2,610 | 2,601 | 2,609 | 1,800 | 2,609 |
| 2025-09-09 | 2,605 | 2,605 | 2,603 | 2,603 | 200 | 2,603 |
| 2025-09-08 | 2,600 | 2,609 | 2,599 | 2,600 | 1,500 | 2,600 |
| 2025-09-05 | 2,591 | 2,599 | 2,591 | 2,599 | 1,600 | 2,599 |
| 2025-09-04 | 2,592 | 2,595 | 2,591 | 2,595 | 800 | 2,595 |
| 2025-09-03 | 2,585 | 2,595 | 2,585 | 2,595 | 800 | 2,595 |
| 2025-09-02 | 2,591 | 2,593 | 2,585 | 2,585 | 800 | 2,585 |
| 2025-09-01 | 2,590 | 2,590 | 2,582 | 2,582 | 500 | 2,582 |
| 2025-08-29 | 2,587 | 2,590 | 2,581 | 2,590 | 900 | 2,590 |
| 2025-08-28 | 2,582 | 2,586 | 2,577 | 2,586 | 1,100 | 2,586 |
| 2025-08-27 | 2,580 | 2,580 | 2,578 | 2,578 | 500 | 2,578 |
| 2025-08-26 | 2,577 | 2,579 | 2,577 | 2,579 | 300 | 2,579 |
| 2025-08-25 | 2,575 | 2,578 | 2,573 | 2,577 | 1,100 | 2,577 |
| 2025-08-22 | 2,584 | 2,585 | 2,573 | 2,576 | 2,400 | 2,576 |
| 2025-08-21 | 2,578 | 2,581 | 2,577 | 2,577 | 900 | 2,577 |
| 2025-08-20 | 2,583 | 2,583 | 2,578 | 2,578 | 900 | 2,578 |
| 2025-08-19 | 2,581 | 2,583 | 2,581 | 2,583 | 500 | 2,583 |
| 2025-08-18 | 2,586 | 2,586 | 2,581 | 2,581 | 500 | 2,581 |
| 2025-08-15 | 2,582 | 2,589 | 2,570 | 2,586 | 1,200 | 2,586 |
| 2025-08-14 | 2,586 | 2,586 | 2,561 | 2,582 | 1,400 | 2,582 |
| 2025-08-13 | 2,591 | 2,591 | 2,573 | 2,573 | 1,000 | 2,573 |
| 2025-08-12 | 2,572 | 2,588 | 2,570 | 2,588 | 1,100 | 2,588 |
| 2025-08-08 | 2,570 | 2,591 | 2,543 | 2,591 | 2,000 | 2,591 |
| 2025-08-07 | 2,571 | 2,571 | 2,545 | 2,545 | 600 | 2,545 |
| 2025-08-06 | 2,555 | 2,572 | 2,555 | 2,572 | 800 | 2,572 |
| 2025-08-05 | 2,545 | 2,554 | 2,543 | 2,554 | 1,200 | 2,554 |
| 2025-08-04 | 2,545 | 2,550 | 2,540 | 2,545 | 1,000 | 2,545 |
| 2025-08-01 | 2,537 | 2,540 | 2,532 | 2,532 | 1,100 | 2,532 |
| 2025-07-31 | 2,540 | 2,550 | 2,532 | 2,550 | 1,100 | 2,550 |
| 2025-07-30 | 2,532 | 2,538 | 2,531 | 2,531 | 700 | 2,531 |
| 2025-07-29 | 2,538 | 2,538 | 2,532 | 2,532 | 600 | 2,532 |
| 2025-07-28 | 2,531 | 2,531 | 2,531 | 2,531 | 300 | 2,531 |
| 2025-07-25 | 2,531 | 2,531 | 2,531 | 2,531 | 500 | 2,531 |
| 2025-07-24 | 2,530 | 2,535 | 2,530 | 2,531 | 600 | 2,531 |
| 2025-07-23 | 2,530 | 2,534 | 2,529 | 2,529 | 1,100 | 2,529 |
| 2025-07-22 | 2,526 | 2,534 | 2,526 | 2,534 | 700 | 2,534 |
| 2025-07-18 | 2,530 | 2,530 | 2,530 | 2,530 | 200 | 2,530 |
| 2025-07-17 | 2,530 | 2,530 | 2,530 | 2,530 | 300 | 2,530 |
| 2025-07-16 | 2,535 | 2,539 | 2,530 | 2,539 | 1,300 | 2,539 |
| 2025-07-15 | 2,517 | 2,525 | 2,517 | 2,525 | 800 | 2,525 |
| 2025-07-14 | 2,513 | 2,518 | 2,513 | 2,517 | 2,300 | 2,517 |
| 2025-07-11 | 2,515 | 2,515 | 2,513 | 2,515 | 900 | 2,515 |
| 2025-07-10 | 2,512 | 2,515 | 2,511 | 2,515 | 1,200 | 2,515 |
| 2025-07-09 | 2,513 | 2,516 | 2,512 | 2,512 | 1,000 | 2,512 |
| 2025-07-08 | 2,516 | 2,516 | 2,516 | 2,516 | 100 | 2,516 |
| 2025-07-07 | 2,512 | 2,516 | 2,512 | 2,516 | 1,100 | 2,516 |
| 2025-07-04 | 2,517 | 2,517 | 2,512 | 2,512 | 1,500 | 2,512 |
| 2025-07-03 | 2,519 | 2,519 | 2,518 | 2,518 | 300 | 2,518 |
| 2025-07-02 | 2,511 | 2,517 | 2,511 | 2,517 | 700 | 2,517 |
| 2025-07-01 | 2,514 | 2,522 | 2,511 | 2,511 | 2,000 | 2,511 |
| 2025-06-30 | 2,520 | 2,525 | 2,514 | 2,520 | 1,700 | 2,520 |
| 2025-06-27 | 2,512 | 2,512 | 2,512 | 2,512 | 600 | 2,512 |
| 2025-06-26 | 2,513 | 2,515 | 2,510 | 2,511 | 1,500 | 2,511 |
| 2025-06-25 | 2,514 | 2,514 | 2,513 | 2,513 | 500 | 2,513 |
| 2025-06-24 | 2,510 | 2,514 | 2,510 | 2,514 | 700 | 2,514 |
| 2025-06-23 | 2,515 | 2,515 | 2,510 | 2,510 | 300 | 2,510 |
| 2025-06-20 | 2,514 | 2,514 | 2,511 | 2,511 | 1,100 | 2,511 |
| 2025-06-19 | 2,512 | 2,515 | 2,512 | 2,515 | 500 | 2,515 |
| 2025-06-18 | 2,524 | 2,525 | 2,512 | 2,512 | 500 | 2,512 |
| 2025-06-17 | 2,512 | 2,525 | 2,512 | 2,525 | 400 | 2,525 |
| 2025-06-16 | 2,524 | 2,524 | 2,510 | 2,512 | 1,700 | 2,512 |
| 2025-06-13 | 2,517 | 2,524 | 2,508 | 2,524 | 2,100 | 2,524 |
| 2025-06-12 | 2,518 | 2,518 | 2,517 | 2,517 | 400 | 2,517 |
| 2025-06-11 | 2,511 | 2,520 | 2,511 | 2,516 | 1,000 | 2,516 |
| 2025-06-10 | 2,505 | 2,511 | 2,505 | 2,511 | 2,000 | 2,511 |
| 2025-06-09 | 2,518 | 2,518 | 2,510 | 2,510 | 400 | 2,510 |
| 2025-06-06 | 2,514 | 2,516 | 2,510 | 2,516 | 2,900 | 2,516 |
| 2025-06-05 | 2,529 | 2,529 | 2,514 | 2,514 | 2,000 | 2,514 |
| 2025-06-04 | 2,519 | 2,530 | 2,519 | 2,520 | 2,800 | 2,520 |
| 2025-06-03 | 2,521 | 2,523 | 2,521 | 2,521 | 1,600 | 2,521 |
| 2025-06-02 | 2,529 | 2,529 | 2,522 | 2,527 | 2,300 | 2,527 |
| 2025-05-30 | 2,530 | 2,530 | 2,528 | 2,528 | 2,100 | 2,528 |
| 2025-05-29 | 2,536 | 2,536 | 2,530 | 2,530 | 1,600 | 2,530 |
| 2025-05-28 | 2,533 | 2,540 | 2,532 | 2,536 | 1,100 | 2,536 |
| 2025-05-27 | 2,574 | 2,574 | 2,520 | 2,535 | 6,000 | 2,535 |
| 2025-05-26 | 2,568 | 2,575 | 2,568 | 2,575 | 1,200 | 2,575 |
| 2025-05-23 | 2,546 | 2,569 | 2,546 | 2,568 | 1,300 | 2,568 |
| 2025-05-22 | 2,552 | 2,560 | 2,549 | 2,552 | 2,500 | 2,552 |
| 2025-05-21 | 2,552 | 2,552 | 2,552 | 2,552 | 500 | 2,552 |
| 2025-05-20 | 2,567 | 2,567 | 2,551 | 2,552 | 1,600 | 2,552 |
| 2025-05-19 | 2,552 | 2,560 | 2,551 | 2,560 | 1,500 | 2,560 |
| 2025-05-16 | 2,572 | 2,572 | 2,552 | 2,570 | 1,700 | 2,570 |
| 2025-05-15 | 2,563 | 2,565 | 2,551 | 2,551 | 1,100 | 2,551 |
| 2025-05-14 | 2,550 | 2,599 | 2,549 | 2,550 | 5,200 | 2,550 |
| 2025-05-13 | 2,572 | 2,572 | 2,551 | 2,553 | 1,900 | 2,553 |
| 2025-05-12 | 2,550 | 2,550 | 2,549 | 2,550 | 3,000 | 2,550 |
| 2025-05-09 | 2,561 | 2,565 | 2,550 | 2,550 | 1,200 | 2,550 |
| 2025-05-08 | 2,551 | 2,576 | 2,550 | 2,552 | 1,600 | 2,552 |
| 2025-05-07 | 2,570 | 2,571 | 2,550 | 2,553 | 9,000 | 2,553 |
| 2025-05-02 | 2,606 | 2,618 | 2,570 | 2,570 | 5,400 | 2,570 |
| 2025-05-01 | 2,630 | 2,726 | 2,605 | 2,606 | 4,900 | 2,606 |
| 2025-04-30 | 2,658 | 2,660 | 2,658 | 2,660 | 200 | 2,660 |
| 2025-04-28 | 2,653 | 2,664 | 2,650 | 2,653 | 1,400 | 2,653 |
| 2025-04-25 | 2,650 | 2,741 | 2,650 | 2,653 | 5,900 | 2,653 |
| 2025-04-24 | 2,656 | 2,660 | 2,655 | 2,660 | 1,200 | 2,660 |
| 2025-04-23 | 2,659 | 2,670 | 2,655 | 2,656 | 2,100 | 2,656 |
| 2025-04-22 | 2,665 | 2,704 | 2,652 | 2,656 | 2,700 | 2,656 |
| 2025-04-21 | 2,645 | 2,647 | 2,640 | 2,647 | 700 | 2,647 |
| 2025-04-18 | 2,611 | 2,648 | 2,611 | 2,648 | 700 | 2,648 |
| 2025-04-17 | 2,675 | 2,675 | 2,611 | 2,611 | 800 | 2,611 |
| 2025-04-16 | 2,631 | 2,631 | 2,600 | 2,626 | 3,600 | 2,626 |
| 2025-04-15 | 2,628 | 2,701 | 2,628 | 2,631 | 2,400 | 2,631 |
| 2025-04-14 | 2,623 | 2,655 | 2,622 | 2,624 | 1,900 | 2,624 |
| 2025-04-11 | 2,608 | 2,621 | 2,599 | 2,621 | 1,100 | 2,621 |
| 2025-04-10 | 2,599 | 2,650 | 2,599 | 2,610 | 1,900 | 2,610 |
| 2025-04-09 | 2,565 | 2,579 | 2,560 | 2,560 | 1,100 | 2,560 |
| 2025-04-08 | 2,575 | 2,590 | 2,560 | 2,587 | 2,800 | 2,587 |
| 2025-04-07 | 2,631 | 2,631 | 2,550 | 2,550 | 3,800 | 2,550 |
| 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