株式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 |
|---|---|---|---|---|---|---|
| 2021-04-20 | - | - | - | 3,010 | - | 3,010 |
| 2021-04-19 | 3,040 | 3,040 | 3,010 | 3,010 | 200 | 3,010 |
| 2021-04-16 | 3,030 | 3,040 | 3,000 | 3,040 | 900 | 3,040 |
| 2021-04-15 | 3,040 | 3,040 | 3,030 | 3,030 | 300 | 3,030 |
| 2021-04-14 | 3,010 | 3,010 | 2,995 | 2,995 | 1,400 | 2,995 |
| 2021-04-13 | 3,050 | 3,050 | 3,010 | 3,010 | 900 | 3,010 |
| 2021-04-12 | 3,000 | 3,015 | 3,000 | 3,010 | 1,400 | 3,010 |
| 2021-04-09 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 3,000 |
| 2021-04-08 | 3,005 | 3,010 | 3,000 | 3,000 | 1,000 | 3,000 |
| 2021-04-07 | 3,015 | 3,015 | 3,005 | 3,005 | 900 | 3,005 |
| 2021-04-06 | 3,045 | 3,045 | 3,015 | 3,015 | 1,200 | 3,015 |
| 2021-04-05 | 3,040 | 3,040 | 3,005 | 3,040 | 1,100 | 3,040 |
| 2021-04-02 | 3,050 | 3,100 | 3,045 | 3,045 | 900 | 3,045 |
| 2021-04-01 | 3,120 | 3,120 | 3,060 | 3,060 | 2,100 | 3,060 |
| 2021-03-31 | 3,130 | 3,135 | 3,090 | 3,135 | 1,300 | 3,135 |
| 2021-03-30 | 3,095 | 3,135 | 3,075 | 3,100 | 3,400 | 3,100 |
| 2021-03-29 | 3,260 | 3,330 | 3,260 | 3,320 | 2,800 | 3,320 |
| 2021-03-26 | 3,320 | 3,330 | 3,315 | 3,330 | 1,900 | 3,330 |
| 2021-03-25 | 3,330 | 3,330 | 3,310 | 3,320 | 1,000 | 3,320 |
| 2021-03-24 | 3,305 | 3,330 | 3,300 | 3,330 | 1,500 | 3,330 |
| 2021-03-23 | 3,320 | 3,320 | 3,305 | 3,305 | 400 | 3,305 |
| 2021-03-22 | 3,300 | 3,320 | 3,300 | 3,320 | 1,500 | 3,320 |
| 2021-03-19 | 3,295 | 3,300 | 3,295 | 3,300 | 500 | 3,300 |
| 2021-03-18 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 | 3,300 |
| 2021-03-17 | 3,295 | 3,300 | 3,295 | 3,300 | 900 | 3,300 |
| 2021-03-16 | 3,290 | 3,300 | 3,290 | 3,295 | 800 | 3,295 |
| 2021-03-15 | 3,300 | 3,300 | 3,295 | 3,295 | 1,200 | 3,295 |
| 2021-03-12 | 3,290 | 3,300 | 3,290 | 3,300 | 200 | 3,300 |
| 2021-03-11 | 3,300 | 3,300 | 3,295 | 3,295 | 600 | 3,295 |
| 2021-03-10 | 3,300 | 3,330 | 3,290 | 3,290 | 2,700 | 3,290 |
| 2021-03-09 | 3,300 | 3,300 | 3,275 | 3,275 | 600 | 3,275 |
| 2021-03-08 | 3,260 | 3,300 | 3,260 | 3,300 | 1,500 | 3,300 |
| 2021-03-05 | 3,275 | 3,300 | 3,255 | 3,290 | 1,100 | 3,290 |
| 2021-03-04 | 3,300 | 3,300 | 3,245 | 3,245 | 400 | 3,245 |
| 2021-03-03 | 3,300 | 3,300 | 3,290 | 3,300 | 700 | 3,300 |
| 2021-03-02 | 3,265 | 3,295 | 3,230 | 3,295 | 900 | 3,295 |
| 2021-03-01 | 3,310 | 3,315 | 3,310 | 3,315 | 500 | 3,315 |
| 2021-02-26 | 3,300 | 3,300 | 3,300 | 3,300 | 800 | 3,300 |
| 2021-02-25 | 3,270 | 3,270 | 3,220 | 3,270 | 600 | 3,270 |
| 2021-02-24 | 3,290 | 3,290 | 3,235 | 3,235 | 400 | 3,235 |
| 2021-02-22 | 3,250 | 3,250 | 3,240 | 3,240 | 500 | 3,240 |
| 2021-02-19 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2021-02-18 | 3,230 | 3,260 | 3,230 | 3,260 | 600 | 3,260 |
| 2021-02-17 | - | - | - | 3,230 | - | 3,230 |
| 2021-02-16 | 3,300 | 3,300 | 3,230 | 3,230 | 600 | 3,230 |
| 2021-02-15 | 3,285 | 3,320 | 3,285 | 3,300 | 1,100 | 3,300 |
| 2021-02-12 | 3,185 | 3,290 | 3,185 | 3,285 | 800 | 3,285 |
| 2021-02-10 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2021-02-09 | 3,195 | 3,200 | 3,195 | 3,200 | 300 | 3,200 |
| 2021-02-08 | 3,175 | 3,190 | 3,135 | 3,135 | 500 | 3,135 |
| 2021-02-05 | - | - | - | 3,170 | - | 3,170 |
| 2021-02-04 | 3,150 | 3,170 | 3,150 | 3,170 | 300 | 3,170 |
| 2021-02-03 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2021-02-02 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 3,140 |
| 2021-02-01 | 3,195 | 3,195 | 3,135 | 3,140 | 500 | 3,140 |
| 2021-01-29 | 3,180 | 3,195 | 3,160 | 3,195 | 300 | 3,195 |
| 2021-01-28 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2021-01-27 | 3,175 | 3,175 | 3,175 | 3,175 | 400 | 3,175 |
| 2021-01-26 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 3,165 |
| 2021-01-25 | 3,180 | 3,180 | 3,160 | 3,165 | 400 | 3,165 |
| 2021-01-22 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 3,150 |
| 2021-01-21 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2021-01-20 | 3,145 | 3,145 | 3,130 | 3,130 | 200 | 3,130 |
| 2021-01-19 | 3,115 | 3,115 | 3,115 | 3,115 | 200 | 3,115 |
| 2021-01-18 | 3,195 | 3,195 | 3,110 | 3,120 | 800 | 3,120 |
| 2021-01-15 | 3,075 | 3,085 | 3,075 | 3,085 | 500 | 3,085 |
| 2021-01-14 | 3,035 | 3,075 | 3,035 | 3,075 | 1,000 | 3,075 |
| 2021-01-13 | - | - | - | 3,030 | - | 3,030 |
| 2021-01-12 | 3,050 | 3,050 | 2,980 | 3,030 | 2,600 | 3,030 |
| 2021-01-08 | 3,050 | 3,060 | 3,050 | 3,060 | 300 | 3,060 |
| 2021-01-07 | 3,080 | 3,080 | 3,070 | 3,070 | 200 | 3,070 |
| 2021-01-06 | 3,070 | 3,080 | 3,070 | 3,080 | 300 | 3,080 |
| 2021-01-05 | 3,040 | 3,040 | 3,040 | 3,040 | 200 | 3,040 |
| 2021-01-04 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 3,060 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
