2293 滝沢ハム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-27---3,060-3,060
2021-09-243,0803,0803,0453,0609003,060
2021-09-22---3,045-3,045
2021-09-213,0553,0553,0103,0452,6003,045
2021-09-173,0453,0903,0403,0901,9003,090
2021-09-163,0953,0953,0953,0955003,095
2021-09-153,0453,0753,0403,0751,1003,075
2021-09-143,0353,0353,0353,0352003,035
2021-09-133,0503,0503,0503,0502003,050
2021-09-103,0253,0303,0253,0255003,025
2021-09-093,0203,0353,0203,0356003,035
2021-09-083,0203,0203,0203,0201003,020
2021-09-073,0103,0203,0103,0205003,020
2021-09-063,0503,0503,0203,0304003,030
2021-09-033,0303,0503,0303,0504003,050
2021-09-023,0253,0253,0203,0203003,020
2021-09-013,0753,0753,0253,0253003,025
2021-08-31---3,025-3,025
2021-08-30---3,025-3,025
2021-08-273,0253,0253,0253,0252003,025
2021-08-26---3,020-3,020
2021-08-253,0203,0203,0203,0202003,020
2021-08-24---3,010-3,010
2021-08-233,0053,0203,0053,0105003,010
2021-08-20---3,005-3,005
2021-08-19---3,005-3,005
2021-08-183,0253,0253,0053,0056003,005
2021-08-173,0853,0853,0103,0101,3003,010
2021-08-163,0203,0403,0103,0409003,040
2021-08-133,0303,0303,0053,0052003,005
2021-08-123,0003,0103,0003,0102003,010
2021-08-112,9983,0152,9983,0152003,015
2021-08-10---3,000-3,000
2021-08-063,0003,0003,0003,0001003,000
2021-08-052,9972,9972,9972,9971002,997
2021-08-04---2,997-2,997
2021-08-033,0503,0502,9972,9975002,997
2021-08-023,0503,0502,9972,9972002,997
2021-07-30---3,020-3,020
2021-07-292,9973,0202,9973,0203003,020
2021-07-283,0003,0002,9983,0004003,000
2021-07-273,0203,0203,0003,0002003,000
2021-07-263,0203,0303,0003,0306003,030
2021-07-213,0003,0003,0003,0001003,000
2021-07-203,0103,0103,0003,0002003,000
2021-07-193,0503,0503,0103,0104003,010
2021-07-163,0653,0703,0153,0159003,015
2021-07-153,0203,0553,0203,0552003,055
2021-07-143,0203,0203,0203,0202003,020
2021-07-133,0403,0403,0403,0404003,040
2021-07-123,0703,0703,0303,0656003,065
2021-07-093,0153,0153,0003,0008003,000
2021-07-083,0153,0203,0153,0158003,015
2021-07-07---3,015-3,015
2021-07-063,0153,0153,0153,0151003,015
2021-07-052,9983,0002,9983,0005003,000
2021-07-02---2,978-2,978
2021-07-012,9902,9902,9782,9784002,978
2021-06-302,9923,0002,9923,0004003,000
2021-06-292,9932,9932,9932,9933002,993
2021-06-282,9852,9852,9782,9783002,978
2021-06-25---2,976-2,976
2021-06-24---2,976-2,976
2021-06-233,0003,0002,9762,9765002,976
2021-06-222,9892,9902,9892,9904002,990
2021-06-212,9712,9722,9712,9722002,972
2021-06-182,9882,9882,9722,9725002,972
2021-06-172,9802,9802,9772,9771,5002,977
2021-06-163,0303,0503,0253,0501,2003,050
2021-06-153,0003,0002,9822,9831,2002,983
2021-06-143,0153,0153,0003,0006003,000
2021-06-112,9983,0602,9983,0601,6003,060
2021-06-102,9952,9952,9952,9951002,995
2021-06-092,9952,9952,9952,9952002,995
2021-06-082,9712,9712,9712,9711002,971
2021-06-072,9702,9952,9702,9956002,995
2021-06-042,9952,9952,9702,9705002,970
2021-06-032,9602,9902,9602,9907002,990
2021-06-022,9632,9902,9632,9744002,974
2021-06-01---2,971-2,971
2021-05-312,9712,9712,9712,9712002,971
2021-05-282,9802,9802,9802,9803002,980
2021-05-27---3,000-3,000
2021-05-263,0103,0103,0003,0005003,000
2021-05-25---3,010-3,010
2021-05-243,0103,0103,0103,0101003,010
2021-05-21---3,015-3,015
2021-05-203,0603,0603,0153,0154003,015
2021-05-19---3,060-3,060
2021-05-183,0703,0703,0003,0608003,060
2021-05-172,9913,0002,9913,0004003,000
2021-05-142,9652,9652,9622,9625002,962
2021-05-132,9702,9702,9602,9601,2002,960
2021-05-123,0053,0052,9712,9809002,980
2021-05-112,9913,0152,9873,0154003,015
2021-05-103,0203,0203,0153,0203003,020
2021-05-072,9913,0202,9913,0155003,015
2021-05-062,9913,0202,9913,0205003,020
2021-04-302,9952,9952,9912,9912002,991
2021-04-283,0253,0253,0003,0004003,000
2021-04-273,0053,0253,0053,0251,0003,025
2021-04-262,9872,9872,9872,9872002,987
2021-04-233,0053,0052,9852,9855002,985
2021-04-222,9832,9832,9832,9831002,983
2021-04-213,0003,0052,9812,9827002,982
2021-04-20---3,010-3,010
2021-04-193,0403,0403,0103,0102003,010
2021-04-163,0303,0403,0003,0409003,040
2021-04-153,0403,0403,0303,0303003,030
2021-04-143,0103,0102,9952,9951,4002,995
2021-04-133,0503,0503,0103,0109003,010
2021-04-123,0003,0153,0003,0101,4003,010
2021-04-093,0003,0003,0003,0005003,000
2021-04-083,0053,0103,0003,0001,0003,000
2021-04-073,0153,0153,0053,0059003,005
2021-04-063,0453,0453,0153,0151,2003,015
2021-04-053,0403,0403,0053,0401,1003,040
2021-04-023,0503,1003,0453,0459003,045
2021-04-013,1203,1203,0603,0602,1003,060
2021-03-313,1303,1353,0903,1351,3003,135
2021-03-303,0953,1353,0753,1003,4003,100
2021-03-293,2603,3303,2603,3202,8003,320
2021-03-263,3203,3303,3153,3301,9003,330
2021-03-253,3303,3303,3103,3201,0003,320
2021-03-243,3053,3303,3003,3301,5003,330
2021-03-233,3203,3203,3053,3054003,305
2021-03-223,3003,3203,3003,3201,5003,320
2021-03-193,2953,3003,2953,3005003,300
2021-03-183,3003,3003,3003,3001,2003,300
2021-03-173,2953,3003,2953,3009003,300
2021-03-163,2903,3003,2903,2958003,295
2021-03-153,3003,3003,2953,2951,2003,295
2021-03-123,2903,3003,2903,3002003,300
2021-03-113,3003,3003,2953,2956003,295
2021-03-103,3003,3303,2903,2902,7003,290
2021-03-093,3003,3003,2753,2756003,275
2021-03-083,2603,3003,2603,3001,5003,300
2021-03-053,2753,3003,2553,2901,1003,290
2021-03-043,3003,3003,2453,2454003,245
2021-03-033,3003,3003,2903,3007003,300
2021-03-023,2653,2953,2303,2959003,295
2021-03-013,3103,3153,3103,3155003,315
2021-02-263,3003,3003,3003,3008003,300
2021-02-253,2703,2703,2203,2706003,270
2021-02-243,2903,2903,2353,2354003,235
2021-02-223,2503,2503,2403,2405003,240
2021-02-193,2503,2503,2503,2501003,250
2021-02-183,2303,2603,2303,2606003,260
2021-02-17---3,230-3,230
2021-02-163,3003,3003,2303,2306003,230
2021-02-153,2853,3203,2853,3001,1003,300
2021-02-123,1853,2903,1853,2858003,285
2021-02-103,2003,2003,2003,2001003,200
2021-02-093,1953,2003,1953,2003003,200
2021-02-083,1753,1903,1353,1355003,135
2021-02-05---3,170-3,170
2021-02-043,1503,1703,1503,1703003,170
2021-02-033,1103,1103,1103,1101003,110
2021-02-023,1403,1403,1403,1401003,140
2021-02-013,1953,1953,1353,1405003,140
2021-01-293,1803,1953,1603,1953003,195
2021-01-283,1753,1753,1753,1751003,175
2021-01-273,1753,1753,1753,1754003,175
2021-01-263,1653,1653,1653,1651003,165
2021-01-253,1803,1803,1603,1654003,165
2021-01-223,1503,1503,1503,1503003,150
2021-01-213,1203,1203,1203,1201003,120
2021-01-203,1453,1453,1303,1302003,130
2021-01-193,1153,1153,1153,1152003,115
2021-01-183,1953,1953,1103,1208003,120
2021-01-153,0753,0853,0753,0855003,085
2021-01-143,0353,0753,0353,0751,0003,075
2021-01-13---3,030-3,030
2021-01-123,0503,0502,9803,0302,6003,030
2021-01-083,0503,0603,0503,0603003,060
2021-01-073,0803,0803,0703,0702003,070
2021-01-063,0703,0803,0703,0803003,080
2021-01-053,0403,0403,0403,0402003,040
2021-01-043,0603,0603,0603,0601003,060

分割・併合履歴 : [2017-09-27]1株→0.2株