2293 滝沢ハム(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 2,940 | 2,940 | 2,940 | 2,940 | 200 | 2,940 |
| 2022-05-18 | - | - | - | 2,946 | - | 2,946 |
| 2022-05-17 | 2,946 | 2,946 | 2,946 | 2,946 | 500 | 2,946 |
| 2022-05-16 | 2,939 | 2,945 | 2,927 | 2,945 | 600 | 2,945 |
| 2022-05-13 | 2,943 | 2,943 | 2,922 | 2,922 | 200 | 2,922 |
| 2022-05-12 | 2,912 | 2,945 | 2,911 | 2,943 | 600 | 2,943 |
| 2022-05-11 | 2,900 | 2,945 | 2,900 | 2,945 | 300 | 2,945 |
| 2022-05-10 | - | - | - | 2,902 | - | 2,902 |
| 2022-05-09 | 2,902 | 2,902 | 2,902 | 2,902 | 900 | 2,902 |
| 2022-05-06 | 2,922 | 2,940 | 2,921 | 2,931 | 400 | 2,931 |
| 2022-05-02 | 2,913 | 2,948 | 2,913 | 2,948 | 200 | 2,948 |
| 2022-04-28 | 2,937 | 2,950 | 2,914 | 2,914 | 400 | 2,914 |
| 2022-04-27 | 2,948 | 2,948 | 2,948 | 2,948 | 300 | 2,948 |
| 2022-04-26 | 2,965 | 2,965 | 2,915 | 2,915 | 300 | 2,915 |
| 2022-04-25 | 2,967 | 2,967 | 2,904 | 2,904 | 500 | 2,904 |
| 2022-04-22 | 2,945 | 2,945 | 2,940 | 2,940 | 500 | 2,940 |
| 2022-04-21 | 2,948 | 2,948 | 2,946 | 2,946 | 300 | 2,946 |
| 2022-04-20 | 2,946 | 2,950 | 2,946 | 2,950 | 300 | 2,950 |
| 2022-04-19 | - | - | - | 2,942 | - | 2,942 |
| 2022-04-18 | 3,000 | 3,000 | 2,942 | 2,942 | 800 | 2,942 |
| 2022-04-15 | 2,979 | 2,979 | 2,979 | 2,979 | 100 | 2,979 |
| 2022-04-14 | 2,934 | 2,934 | 2,934 | 2,934 | 200 | 2,934 |
| 2022-04-13 | - | - | - | 2,965 | - | 2,965 |
| 2022-04-12 | - | - | - | 2,965 | - | 2,965 |
| 2022-04-11 | 2,952 | 2,966 | 2,930 | 2,965 | 900 | 2,965 |
| 2022-04-08 | - | - | - | 2,970 | - | 2,970 |
| 2022-04-07 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 2,970 |
| 2022-04-06 | - | - | - | 2,961 | - | 2,961 |
| 2022-04-05 | 2,961 | 2,961 | 2,961 | 2,961 | 200 | 2,961 |
| 2022-04-04 | 2,960 | 2,975 | 2,960 | 2,975 | 400 | 2,975 |
| 2022-04-01 | 2,962 | 2,962 | 2,950 | 2,950 | 800 | 2,950 |
| 2022-03-31 | 2,997 | 2,997 | 2,968 | 2,970 | 600 | 2,970 |
| 2022-03-30 | 2,890 | 2,996 | 2,863 | 2,980 | 2,300 | 2,980 |
| 2022-03-29 | 3,045 | 3,080 | 3,045 | 3,080 | 1,900 | 3,080 |
| 2022-03-28 | 3,060 | 3,085 | 3,060 | 3,065 | 1,900 | 3,065 |
| 2022-03-25 | 3,060 | 3,060 | 3,050 | 3,060 | 700 | 3,060 |
| 2022-03-24 | 3,035 | 3,060 | 3,035 | 3,060 | 300 | 3,060 |
| 2022-03-23 | 3,065 | 3,065 | 3,065 | 3,065 | 300 | 3,065 |
| 2022-03-22 | 3,035 | 3,055 | 3,035 | 3,055 | 1,300 | 3,055 |
| 2022-03-18 | 3,070 | 3,070 | 3,050 | 3,050 | 900 | 3,050 |
| 2022-03-17 | 3,040 | 3,065 | 3,040 | 3,065 | 300 | 3,065 |
| 2022-03-16 | 3,055 | 3,065 | 3,030 | 3,065 | 1,000 | 3,065 |
| 2022-03-15 | 3,025 | 3,040 | 3,025 | 3,040 | 1,200 | 3,040 |
| 2022-03-14 | 3,005 | 3,025 | 3,005 | 3,025 | 600 | 3,025 |
| 2022-03-11 | 3,030 | 3,030 | 3,030 | 3,030 | 400 | 3,030 |
| 2022-03-10 | 3,010 | 3,030 | 3,010 | 3,010 | 1,000 | 3,010 |
| 2022-03-09 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 3,000 |
| 2022-03-08 | 3,010 | 3,010 | 3,000 | 3,010 | 900 | 3,010 |
| 2022-03-07 | 3,010 | 3,015 | 3,005 | 3,010 | 700 | 3,010 |
| 2022-03-04 | 3,020 | 3,020 | 3,010 | 3,010 | 400 | 3,010 |
| 2022-03-03 | - | - | - | 3,000 | - | 3,000 |
| 2022-03-02 | 3,020 | 3,020 | 3,000 | 3,000 | 300 | 3,000 |
| 2022-03-01 | 3,005 | 3,020 | 3,005 | 3,020 | 400 | 3,020 |
| 2022-02-28 | 3,005 | 3,010 | 2,998 | 2,999 | 1,500 | 2,999 |
| 2022-02-25 | 3,000 | 3,040 | 3,000 | 3,005 | 1,000 | 3,005 |
| 2022-02-24 | 3,070 | 3,070 | 3,020 | 3,020 | 600 | 3,020 |
| 2022-02-22 | 3,070 | 3,080 | 3,065 | 3,080 | 900 | 3,080 |
| 2022-02-21 | - | - | - | 3,095 | - | 3,095 |
| 2022-02-18 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 3,095 |
| 2022-02-17 | 3,070 | 3,095 | 3,070 | 3,095 | 500 | 3,095 |
| 2022-02-16 | 3,085 | 3,085 | 3,085 | 3,085 | 600 | 3,085 |
| 2022-02-15 | 3,060 | 3,080 | 3,060 | 3,075 | 800 | 3,075 |
| 2022-02-14 | 3,030 | 3,055 | 3,030 | 3,055 | 900 | 3,055 |
| 2022-02-10 | - | - | - | 3,035 | - | 3,035 |
| 2022-02-09 | 3,035 | 3,050 | 3,030 | 3,035 | 500 | 3,035 |
| 2022-02-08 | 3,030 | 3,045 | 3,030 | 3,045 | 400 | 3,045 |
| 2022-02-07 | 3,040 | 3,040 | 3,025 | 3,025 | 300 | 3,025 |
| 2022-02-04 | 3,030 | 3,035 | 3,030 | 3,035 | 500 | 3,035 |
| 2022-02-03 | - | - | - | 3,030 | - | 3,030 |
| 2022-02-02 | 3,000 | 3,030 | 3,000 | 3,030 | 500 | 3,030 |
| 2022-02-01 | 3,025 | 3,030 | 3,025 | 3,030 | 300 | 3,030 |
| 2022-01-31 | 3,000 | 3,030 | 3,000 | 3,030 | 200 | 3,030 |
| 2022-01-28 | 3,025 | 3,025 | 3,010 | 3,010 | 400 | 3,010 |
| 2022-01-27 | 3,035 | 3,035 | 3,030 | 3,030 | 400 | 3,030 |
| 2022-01-26 | - | - | - | 2,991 | - | 2,991 |
| 2022-01-25 | - | - | - | 2,991 | - | 2,991 |
| 2022-01-24 | 2,991 | 2,991 | 2,991 | 2,991 | 200 | 2,991 |
| 2022-01-21 | 3,035 | 3,035 | 3,005 | 3,020 | 700 | 3,020 |
| 2022-01-20 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 3,005 |
| 2022-01-19 | 2,991 | 3,005 | 2,990 | 2,991 | 1,000 | 2,991 |
| 2022-01-18 | 3,045 | 3,045 | 3,010 | 3,020 | 900 | 3,020 |
| 2022-01-17 | 3,025 | 3,045 | 3,025 | 3,045 | 700 | 3,045 |
| 2022-01-14 | 3,020 | 3,025 | 2,995 | 3,025 | 600 | 3,025 |
| 2022-01-13 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2022-01-12 | - | - | - | 3,040 | - | 3,040 |
| 2022-01-11 | 3,030 | 3,040 | 3,020 | 3,040 | 600 | 3,040 |
| 2022-01-07 | 3,030 | 3,040 | 3,000 | 3,000 | 700 | 3,000 |
| 2022-01-06 | 3,040 | 3,040 | 3,030 | 3,030 | 1,100 | 3,030 |
| 2022-01-05 | 3,015 | 3,045 | 3,010 | 3,045 | 700 | 3,045 |
| 2022-01-04 | 2,999 | 3,015 | 2,990 | 3,015 | 2,000 | 3,015 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
