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
2022-05-192,9402,9402,9402,9402002,940
2022-05-18---2,946-2,946
2022-05-172,9462,9462,9462,9465002,946
2022-05-162,9392,9452,9272,9456002,945
2022-05-132,9432,9432,9222,9222002,922
2022-05-122,9122,9452,9112,9436002,943
2022-05-112,9002,9452,9002,9453002,945
2022-05-10---2,902-2,902
2022-05-092,9022,9022,9022,9029002,902
2022-05-062,9222,9402,9212,9314002,931
2022-05-022,9132,9482,9132,9482002,948
2022-04-282,9372,9502,9142,9144002,914
2022-04-272,9482,9482,9482,9483002,948
2022-04-262,9652,9652,9152,9153002,915
2022-04-252,9672,9672,9042,9045002,904
2022-04-222,9452,9452,9402,9405002,940
2022-04-212,9482,9482,9462,9463002,946
2022-04-202,9462,9502,9462,9503002,950
2022-04-19---2,942-2,942
2022-04-183,0003,0002,9422,9428002,942
2022-04-152,9792,9792,9792,9791002,979
2022-04-142,9342,9342,9342,9342002,934
2022-04-13---2,965-2,965
2022-04-12---2,965-2,965
2022-04-112,9522,9662,9302,9659002,965
2022-04-08---2,970-2,970
2022-04-072,9702,9702,9702,9701002,970
2022-04-06---2,961-2,961
2022-04-052,9612,9612,9612,9612002,961
2022-04-042,9602,9752,9602,9754002,975
2022-04-012,9622,9622,9502,9508002,950
2022-03-312,9972,9972,9682,9706002,970
2022-03-302,8902,9962,8632,9802,3002,980
2022-03-293,0453,0803,0453,0801,9003,080
2022-03-283,0603,0853,0603,0651,9003,065
2022-03-253,0603,0603,0503,0607003,060
2022-03-243,0353,0603,0353,0603003,060
2022-03-233,0653,0653,0653,0653003,065
2022-03-223,0353,0553,0353,0551,3003,055
2022-03-183,0703,0703,0503,0509003,050
2022-03-173,0403,0653,0403,0653003,065
2022-03-163,0553,0653,0303,0651,0003,065
2022-03-153,0253,0403,0253,0401,2003,040
2022-03-143,0053,0253,0053,0256003,025
2022-03-113,0303,0303,0303,0304003,030
2022-03-103,0103,0303,0103,0101,0003,010
2022-03-093,0003,0003,0003,0004003,000
2022-03-083,0103,0103,0003,0109003,010
2022-03-073,0103,0153,0053,0107003,010
2022-03-043,0203,0203,0103,0104003,010
2022-03-03---3,000-3,000
2022-03-023,0203,0203,0003,0003003,000
2022-03-013,0053,0203,0053,0204003,020
2022-02-283,0053,0102,9982,9991,5002,999
2022-02-253,0003,0403,0003,0051,0003,005
2022-02-243,0703,0703,0203,0206003,020
2022-02-223,0703,0803,0653,0809003,080
2022-02-21---3,095-3,095
2022-02-183,0953,0953,0953,0951003,095
2022-02-173,0703,0953,0703,0955003,095
2022-02-163,0853,0853,0853,0856003,085
2022-02-153,0603,0803,0603,0758003,075
2022-02-143,0303,0553,0303,0559003,055
2022-02-10---3,035-3,035
2022-02-093,0353,0503,0303,0355003,035
2022-02-083,0303,0453,0303,0454003,045
2022-02-073,0403,0403,0253,0253003,025
2022-02-043,0303,0353,0303,0355003,035
2022-02-03---3,030-3,030
2022-02-023,0003,0303,0003,0305003,030
2022-02-013,0253,0303,0253,0303003,030
2022-01-313,0003,0303,0003,0302003,030
2022-01-283,0253,0253,0103,0104003,010
2022-01-273,0353,0353,0303,0304003,030
2022-01-26---2,991-2,991
2022-01-25---2,991-2,991
2022-01-242,9912,9912,9912,9912002,991
2022-01-213,0353,0353,0053,0207003,020
2022-01-203,0053,0053,0053,0051003,005
2022-01-192,9913,0052,9902,9911,0002,991
2022-01-183,0453,0453,0103,0209003,020
2022-01-173,0253,0453,0253,0457003,045
2022-01-143,0203,0252,9953,0256003,025
2022-01-133,0403,0403,0403,0401003,040
2022-01-12---3,040-3,040
2022-01-113,0303,0403,0203,0406003,040
2022-01-073,0303,0403,0003,0007003,000
2022-01-063,0403,0403,0303,0301,1003,030
2022-01-053,0153,0453,0103,0457003,045
2022-01-042,9993,0152,9903,0152,0003,015

分割・併合履歴 : [2017-09-27]1株→0.2株