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
2021-04-193,0403,0403,0103,0102003,010
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