2293 滝沢ハム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,9902,9902,9902,9902002,990
2020-12-023,0003,0002,9812,9815002,981
2020-12-012,9823,0002,9822,9924002,992
2020-11-302,9802,9812,9802,9814002,981
2020-11-272,9662,9662,9662,9663002,966
2020-11-262,9602,9602,9602,9603002,960
2020-11-252,9492,9492,9492,9492002,949
2020-11-242,9402,9452,9402,9453002,945
2020-11-202,9452,9452,9452,9452002,945
2020-11-192,9452,9452,9452,9452002,945
2020-11-182,9452,9452,9452,9455002,945
2020-11-172,9562,9562,9562,9566002,956
2020-11-162,9302,9302,9302,9306002,930
2020-11-13---2,920-2,920
2020-11-122,9142,9222,9142,9203002,920
2020-11-112,9102,9302,9102,9303002,930
2020-11-102,9252,9522,9252,9522002,952
2020-11-092,9262,9572,9252,9566002,956
2020-11-06---2,949-2,949
2020-11-052,9572,9572,9492,9492002,949
2020-11-042,9212,9212,9202,9202002,920
2020-11-02---2,940-2,940
2020-10-302,9252,9402,9252,9402002,940
2020-10-29---2,964-2,964
2020-10-28---2,964-2,964
2020-10-272,9642,9642,9642,9643002,964
2020-10-262,9552,9552,9272,9273002,927
2020-10-232,9012,9102,9012,9056002,905
2020-10-222,9012,9102,9012,9084002,908
2020-10-212,9102,9112,9102,9101,2002,910
2020-10-20---2,909-2,909
2020-10-192,9482,9592,9092,9091,2002,909
2020-10-162,9642,9642,9142,9484002,948
2020-10-152,9392,9392,9392,9396002,939
2020-10-142,9302,9392,9002,9399002,939
2020-10-132,9102,9102,9102,9103002,910
2020-10-122,9252,9252,8952,9105002,910
2020-10-092,9282,9292,9282,9293002,929
2020-10-082,9032,9282,9032,9284002,928
2020-10-072,9002,9002,8902,8903002,890
2020-10-062,9042,9102,9042,9104002,910
2020-10-052,9352,9352,9042,9043002,904
2020-10-022,9032,9412,9032,9413002,941
2020-09-302,9542,9542,9242,9415002,941
2020-09-292,8762,8762,8622,8623002,862
2020-09-282,9492,9492,9262,9261,0002,926
2020-09-252,9522,9522,9472,9494002,949
2020-09-242,9322,9322,9322,9321002,932
2020-09-232,9442,9442,9212,9323002,932
2020-09-182,9482,9482,9212,9213002,921
2020-09-172,9042,9252,9042,9252002,925
2020-09-162,9112,9152,9112,9157002,915
2020-09-152,9252,9252,9052,9119002,911
2020-09-142,9652,9652,9042,9043002,904
2020-09-112,9412,9412,9412,9411002,941
2020-09-102,9102,9412,8612,9417002,941
2020-09-092,9102,9102,9102,9101002,910
2020-09-082,9102,9102,9102,9103002,910
2020-09-072,9492,9492,8602,8607002,860
2020-09-042,9142,9142,9132,9134002,913
2020-09-032,9162,9162,9162,9161002,916
2020-09-022,8972,9502,8922,9505002,950
2020-09-012,8992,8992,8952,8974002,897
2020-08-31---2,899-2,899
2020-08-282,8992,8992,8992,8991002,899
2020-08-272,9002,9382,9002,9383002,938
2020-08-262,9302,9302,9012,9015002,901
2020-08-252,9402,9402,9302,9303002,930
2020-08-242,9342,9342,9342,9341002,934
2020-08-21---2,934-2,934
2020-08-202,9342,9342,9342,9342002,934
2020-08-19---2,910-2,910
2020-08-182,9102,9102,9102,9101002,910
2020-08-172,9322,9462,9322,9327002,932
2020-08-142,9452,9452,9032,9324002,932
2020-08-132,9022,9022,9022,9021002,902
2020-08-122,8502,9382,8502,8995002,899
2020-08-112,8502,9002,8502,9003002,900
2020-08-072,8402,8402,8402,8401002,840
2020-08-062,8122,8402,8122,8402002,840
2020-08-052,8462,8462,8462,8461002,846
2020-08-042,8212,8212,8202,8205002,820
2020-08-032,8752,8752,8292,8292002,829
2020-07-312,8402,8402,8402,8402002,840
2020-07-30---2,845-2,845
2020-07-29---2,845-2,845
2020-07-282,8892,8892,8442,8451,1002,845
2020-07-272,8442,8752,8442,8752002,875
2020-07-222,8702,8702,8442,8442002,844
2020-07-21---2,875-2,875
2020-07-202,8512,8752,8512,8752002,875
2020-07-17---2,851-2,851
2020-07-162,8432,8892,8432,8518002,851
2020-07-152,8412,8412,8402,8411,1002,841
2020-07-142,8582,8592,8582,8592002,859
2020-07-132,8462,8462,8402,8405002,840
2020-07-102,8452,8752,8432,8461,2002,846
2020-07-092,8412,8812,8412,8812002,881
2020-07-08---2,850-2,850
2020-07-072,8502,8502,8502,8502002,850
2020-07-062,8522,8562,8522,8534002,853
2020-07-03---2,850-2,850
2020-07-022,8602,8602,8502,8505002,850
2020-07-012,8752,8752,8752,8751002,875
2020-06-302,8802,8802,8602,8803002,880
2020-06-292,9242,9242,9002,9003002,900
2020-06-262,9002,9162,9002,9164002,916
2020-06-252,8822,9002,8822,9003002,900
2020-06-242,9002,9002,9002,9001002,900
2020-06-232,9002,9002,8822,9004002,900
2020-06-222,9032,9352,8862,9354002,935
2020-06-192,9212,9212,9112,9115002,911
2020-06-182,9252,9252,9252,9251002,925
2020-06-172,9232,9232,9232,9232002,923
2020-06-162,9702,9702,9122,9671,1002,967
2020-06-152,9002,9652,9002,9654002,965
2020-06-122,9002,9002,9002,9003002,900
2020-06-112,9302,9302,9112,9114002,911
2020-06-102,9302,9302,9302,9302002,930
2020-06-092,9302,9302,9252,9253002,925
2020-06-082,9032,9432,9032,9077002,907
2020-06-052,9002,9502,9002,9503002,950
2020-06-042,9302,9302,9302,9302002,930
2020-06-032,8952,9302,8952,9123002,912
2020-06-022,8892,8892,8892,8892002,889
2020-06-012,8852,9282,8852,9284002,928
2020-05-292,8842,8842,8842,8841002,884
2020-05-282,9002,9342,9002,9344002,934
2020-05-272,9792,9792,9002,9007002,900
2020-05-262,8992,9002,8992,9003002,900
2020-05-252,9112,9112,8902,8902002,890
2020-05-222,9502,9502,8602,8611,1002,861
2020-05-212,9452,9502,9002,9005002,900
2020-05-202,9002,9002,9002,9001002,900
2020-05-192,9022,9022,9022,9022002,902
2020-05-18---2,902-2,902
2020-05-152,9502,9502,9022,9028002,902
2020-05-142,9102,9502,9102,9503002,950
2020-05-13---2,890-2,890
2020-05-122,8852,8902,8852,8903002,890
2020-05-112,9202,9202,8702,8825002,882
2020-05-082,8952,8952,8952,8951002,895
2020-05-072,8502,8502,8452,8455002,845
2020-05-01---2,849-2,849
2020-04-302,8452,8992,8452,8495002,849
2020-04-282,8992,8992,8402,8406002,840
2020-04-272,8372,8372,8372,8372002,837
2020-04-24---2,836-2,836
2020-04-23---2,836-2,836
2020-04-222,8442,8442,8362,8362002,836
2020-04-212,8382,8442,8382,8442002,844
2020-04-202,8422,8422,8422,8421002,842
2020-04-17---2,913-2,913
2020-04-162,9632,9632,9132,9138002,913
2020-04-15---2,804-2,804
2020-04-142,8042,8042,8042,8041002,804
2020-04-13---2,814-2,814
2020-04-102,9002,9002,8142,8144002,814
2020-04-09---2,798-2,798
2020-04-082,7982,7982,7982,7981002,798
2020-04-072,8482,8482,7982,7984002,798
2020-04-062,8312,8312,7512,8171,3002,817
2020-04-032,9052,9052,8552,8724002,872
2020-04-022,9112,9112,9102,9103002,910
2020-04-012,9172,9172,9172,9171002,917
2020-03-31---2,916-2,916
2020-03-302,9122,9552,9122,9169002,916
2020-03-273,0203,1453,0203,1451,5003,145
2020-03-263,1403,1403,0903,0904003,090
2020-03-253,0853,0903,0803,0907003,090
2020-03-243,0803,0803,0103,0156003,015
2020-03-233,0703,0903,0453,0454003,045
2020-03-192,9552,9552,9552,9551002,955
2020-03-183,0253,0253,0253,0252003,025
2020-03-173,0553,0553,0253,0255003,025
2020-03-162,9113,0502,9113,0501,2003,050
2020-03-132,9293,0402,9072,9112,4002,911
2020-03-122,9273,0302,9273,0306003,030
2020-03-113,0603,0603,0303,0304003,030
2020-03-102,9063,0602,9063,0601,3003,060
2020-03-093,0003,0702,9562,9568002,956
2020-03-063,0503,0953,0253,0954003,095
2020-03-053,0553,1003,0553,1003003,100
2020-03-043,0003,0653,0003,0654003,065
2020-03-033,0753,0803,0703,0704003,070
2020-03-022,9903,0752,9903,0756003,075
2020-02-283,0053,0053,0003,0001,0003,000
2020-02-273,1403,1403,1403,1404003,140
2020-02-263,0253,0853,0253,0804003,080
2020-02-253,1003,1003,0203,0251,3003,025
2020-02-213,1803,1953,1453,1455003,145
2020-02-203,1953,1953,1403,1403003,140
2020-02-193,1353,1953,1353,1953003,195
2020-02-183,1653,1653,1353,1352003,135
2020-02-173,2153,2153,2153,2156003,215
2020-02-143,1853,2153,1153,2156003,215
2020-02-133,1953,2003,1403,1407003,140
2020-02-123,1103,1103,1003,1054003,105
2020-02-103,1103,1103,1103,1101003,110
2020-02-073,1103,1103,1103,1102003,110
2020-02-063,1103,1103,1103,1102003,110
2020-02-05---3,175-3,175
2020-02-043,1753,1753,1753,1753003,175
2020-02-033,1753,1853,1753,1853003,185
2020-01-313,2453,2453,1753,1752003,175
2020-01-303,2003,2003,2003,2002003,200
2020-01-293,2003,2003,2003,2002003,200
2020-01-28---3,250-3,250
2020-01-273,2603,2903,2503,2509003,250
2020-01-243,2603,2603,2603,2601003,260
2020-01-23---3,260-3,260
2020-01-223,2603,2603,2153,2603003,260
2020-01-213,2553,2553,2553,2553003,255
2020-01-203,2653,2653,2653,2652003,265
2020-01-173,2203,2253,2003,2255003,225
2020-01-163,2903,2903,2203,2204003,220
2020-01-153,1853,2203,1853,2208003,220
2020-01-143,1603,1853,1603,1854003,185
2020-01-103,1853,1853,1853,1852003,185
2020-01-09---3,185-3,185
2020-01-083,1203,1903,1203,1855003,185
2020-01-073,1153,1153,1153,1152003,115
2020-01-063,2053,2203,1553,1559003,155

分割・併合履歴 : [2017-09-27]1株→0.2株