2293 滝沢ハム(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,0653,0653,0403,0406003,040
2024-12-053,0553,0703,0553,0702003,070
2024-12-043,0603,0653,0553,0553003,055
2024-12-033,0453,0453,0453,0451003,045
2024-12-023,0553,0753,0453,0455003,045
2024-11-293,0503,0753,0403,0404003,040
2024-11-283,0603,0603,0403,0407003,040
2024-11-273,0603,0603,0503,0606003,060
2024-11-263,0603,0603,0603,0602003,060
2024-11-253,0503,0803,0503,0558003,055
2024-11-223,0353,0503,0353,0501,2003,050
2024-11-213,0353,0353,0353,0352003,035
2024-11-20---3,035-3,035
2024-11-193,0453,0453,0303,0356003,035
2024-11-183,0503,0503,0353,0357003,035
2024-11-153,0353,0503,0353,0351,0003,035
2024-11-143,0353,0353,0353,0351003,035
2024-11-133,0403,0403,0353,0352003,035
2024-11-123,0403,0503,0403,0502003,050
2024-11-113,0403,0503,0403,0407003,040
2024-11-083,0203,0353,0203,0355003,035
2024-11-073,0253,0303,0203,0305003,030
2024-11-063,0153,0253,0153,0253003,025
2024-11-053,0253,0253,0153,0152003,015
2024-11-013,0153,0153,0153,0156003,015
2024-10-313,0153,0153,0153,0152003,015
2024-10-303,0203,0253,0153,0255003,025
2024-10-293,0203,0253,0203,0253003,025
2024-10-283,0103,0203,0103,0208003,020
2024-10-253,0103,0103,0053,0101,0003,010
2024-10-243,0203,0203,0103,0102,2003,010
2024-10-233,0253,0253,0253,0253003,025
2024-10-223,0253,0253,0253,0251003,025
2024-10-213,0253,0253,0253,0252003,025
2024-10-183,0403,0403,0253,0252003,025
2024-10-173,0253,0253,0253,0253003,025
2024-10-163,0253,0253,0253,0255003,025
2024-10-153,0453,0553,0453,0458003,045
2024-10-113,0303,0453,0253,0456003,045
2024-10-103,0203,0403,0203,0407003,040
2024-10-093,0303,0303,0253,0252003,025
2024-10-083,0203,0403,0203,0402003,040
2024-10-073,0303,0403,0203,0206003,020
2024-10-043,0253,0303,0253,0308003,030
2024-10-033,0303,0303,0303,0301003,030
2024-10-023,0353,0403,0353,0402003,040
2024-10-013,0303,0453,0303,0455003,045
2024-09-303,0053,0203,0053,0204003,020
2024-09-273,0153,0203,0153,0202003,020
2024-09-263,0153,0153,0103,0105003,010
2024-09-253,0153,0153,0153,0151003,015
2024-09-243,0153,0153,0153,0157003,015
2024-09-203,0153,0303,0153,0151,2003,015
2024-09-193,0203,0203,0203,0201003,020
2024-09-183,0203,0303,0203,0307003,030
2024-09-173,0253,0253,0203,0259003,025
2024-09-133,0253,0253,0253,0251003,025
2024-09-123,0303,0453,0253,0258003,025
2024-09-113,0403,0403,0353,0351,0003,035
2024-09-103,0403,0553,0403,0554003,055
2024-09-093,0503,0553,0403,0407003,040
2024-09-063,0453,0453,0403,0402003,040
2024-09-053,0453,0553,0453,0555003,055
2024-09-043,0453,0703,0453,0706003,070
2024-09-033,0503,0703,0453,0708003,070
2024-09-023,0503,0653,0503,0505003,050
2024-08-303,0453,0503,0453,0455003,045
2024-08-293,0353,0803,0353,0804003,080
2024-08-283,0403,0403,0403,0402003,040
2024-08-273,0503,0503,0503,0502003,050
2024-08-263,0353,0503,0353,0506003,050
2024-08-233,0353,0353,0353,0351003,035
2024-08-223,0503,0503,0353,0353003,035
2024-08-213,0253,0503,0253,0504003,050
2024-08-203,0853,0853,0203,0559003,055
2024-08-193,0703,0803,0703,0803003,080
2024-08-163,0703,0753,0203,0651,0003,065
2024-08-153,0253,0553,0253,0401,1003,040
2024-08-143,0403,0453,0253,0256003,025
2024-08-133,0153,0203,0103,0201,0003,020
2024-08-093,0053,0153,0003,0009003,000
2024-08-083,0053,0053,0053,0053003,005
2024-08-073,0003,0203,0003,0054003,005
2024-08-063,0003,0203,0003,0201,8003,020
2024-08-053,0053,0053,0003,0001,2003,000
2024-08-023,0203,0203,0053,0102,4003,010
2024-08-013,0253,0253,0203,0256003,025
2024-07-313,0253,0253,0253,0251003,025
2024-07-303,0253,0253,0253,0251003,025
2024-07-293,0403,0403,0253,0255003,025
2024-07-263,0253,0403,0253,0403003,040
2024-07-253,0303,0303,0253,0252003,025
2024-07-243,0403,0403,0303,0303003,030
2024-07-233,0303,0303,0303,0302003,030
2024-07-223,0403,0403,0303,0304003,030
2024-07-193,0303,0403,0303,0407003,040
2024-07-183,0303,0303,0253,0253003,025
2024-07-173,0453,0453,0353,0354003,035
2024-07-163,0503,0553,0353,0352,6003,035
2024-07-123,0453,0503,0353,0354003,035
2024-07-113,0453,0753,0453,0759003,075
2024-07-103,1203,1203,0453,0452,0003,045
2024-07-093,0353,0903,0353,0501,4003,050
2024-07-083,0203,0353,0203,0355003,035
2024-07-053,0203,0203,0203,0204003,020
2024-07-043,0203,0303,0153,0301,2003,030
2024-07-033,0253,0253,0203,0256003,025
2024-07-023,0303,0303,0253,0253003,025
2024-07-013,0353,0403,0303,0307003,030
2024-06-283,0353,0353,0253,0355003,035
2024-06-273,0153,0253,0153,0253003,025
2024-06-263,0153,0253,0153,0151,9003,015
2024-06-253,0203,0303,0153,0151,0003,015
2024-06-243,0203,0203,0203,0204003,020
2024-06-213,0203,0503,0153,0207003,020
2024-06-203,0303,0303,0253,0304003,030
2024-06-193,0553,0653,0353,0355003,035
2024-06-183,0403,0403,0303,0409003,040
2024-06-173,0303,0453,0253,0451,0003,045
2024-06-143,0253,0253,0253,0251003,025
2024-06-133,0653,0653,0253,0257003,025
2024-06-123,0203,0353,0203,0354003,035
2024-06-113,0303,0303,0203,0206003,020
2024-06-103,0153,0353,0153,0307003,030
2024-06-073,0153,0303,0153,0201,9003,020
2024-06-063,0203,0203,0103,0154003,015
2024-06-053,0303,0303,0203,0205003,020
2024-06-043,0503,0603,0303,0306003,030
2024-06-033,0503,0503,0503,0506003,050
2024-05-313,0353,0353,0303,0303003,030
2024-05-303,0403,0453,0353,0353003,035
2024-05-293,0553,0553,0453,0452003,045
2024-05-283,0453,0603,0453,0554003,055
2024-05-273,0503,0603,0503,0506003,050
2024-05-243,0353,0503,0303,0507003,050
2024-05-233,0503,0503,0353,0358003,035
2024-05-223,0503,0503,0503,0504003,050
2024-05-213,0553,0553,0503,0503003,050
2024-05-203,0703,0753,0603,0601,0003,060
2024-05-173,0703,0903,0653,0906003,090
2024-05-16---3,075-3,075
2024-05-153,1003,1003,0753,0751,0003,075
2024-05-143,0803,1003,0653,1001,8003,100
2024-05-133,0803,0803,0653,0654003,065
2024-05-103,1103,1103,0603,0603003,060
2024-05-093,0853,0903,0753,0755003,075
2024-05-083,0653,0853,0553,0751,0003,075
2024-05-073,0703,0953,0553,0951,2003,095
2024-05-023,0553,0753,0503,0707003,070
2024-05-013,0503,0853,0453,0855003,085
2024-04-303,0503,0503,0503,0505003,050
2024-04-263,0753,0753,0453,0455003,045
2024-04-253,0803,0803,0803,0804003,080
2024-04-243,0403,0903,0403,0907003,090
2024-04-233,0403,0403,0403,0402003,040
2024-04-223,0403,1003,0303,0408003,040
2024-04-193,0503,0503,0353,0402,4003,040
2024-04-183,0503,0553,0503,0507003,050
2024-04-173,0503,1203,0503,0502,6003,050
2024-04-163,0703,0753,0503,0552,1003,055
2024-04-153,0903,1003,0703,0703,6003,070
2024-04-123,1103,1203,0903,0902,4003,090
2024-04-113,1153,1153,1053,1057003,105
2024-04-103,1303,1303,1153,1156003,115
2024-04-093,1103,1603,1103,1257003,125
2024-04-083,1403,1403,1053,1052,3003,105
2024-04-053,1103,1453,1053,1454,0003,145
2024-04-043,1203,1403,1103,1302,7003,130
2024-04-033,1253,1403,1203,1202,3003,120
2024-04-023,1353,2003,1253,1303,0003,130
2024-04-013,1803,1803,1303,1352,1003,135
2024-03-293,1603,1603,1503,1601,4003,160
2024-03-283,1453,2103,1103,1653,9003,165
2024-03-273,3053,3753,3003,3553,8003,355
2024-03-263,2903,4003,2803,2952,5003,295
2024-03-253,2403,2853,2403,2801,7003,280
2024-03-223,2303,2403,2253,2401,0003,240
2024-03-213,2203,2553,2203,2301,4003,230
2024-03-193,2153,2253,2153,2201,1003,220
2024-03-183,2353,2353,2153,2151,5003,215
2024-03-153,2253,2403,2153,2202,4003,220
2024-03-143,2303,2453,2253,2251,6003,225
2024-03-133,2503,2603,2303,2301,4003,230
2024-03-123,2203,2503,2203,2301,4003,230
2024-03-113,2203,2303,2203,2201,2003,220
2024-03-083,2303,2353,2203,2301,2003,230
2024-03-073,2253,2503,2253,2306003,230
2024-03-063,2253,2803,2253,2351,6003,235
2024-03-053,2303,2603,2303,2301,2003,230
2024-03-043,2303,2653,2253,2251,8003,225
2024-03-013,2403,2653,2303,2309003,230
2024-02-293,2653,2653,2503,2504003,250
2024-02-283,2803,2953,2603,2651,4003,265
2024-02-273,2603,2653,2303,2558003,255
2024-02-263,2953,2953,2203,2801,1003,280
2024-02-223,2553,3003,2203,2401,1003,240
2024-02-213,3253,3253,2553,2555003,255
2024-02-203,2653,2653,2303,2551,5003,255
2024-02-193,2253,2603,2253,2359003,235
2024-02-163,2103,3153,2103,2209003,220
2024-02-153,3453,3453,2053,2752,7003,275
2024-02-143,3303,3453,2703,3452,7003,345
2024-02-133,4003,4203,3653,3802,8003,380
2024-02-093,3353,3803,3353,3808003,380
2024-02-083,3353,3403,3303,3351,5003,335
2024-02-073,3153,3453,3103,3158003,315
2024-02-063,3203,3253,3103,3151,1003,315
2024-02-053,3103,3653,3003,3203,6003,320
2024-02-023,3053,3303,3053,3301,5003,330
2024-02-013,2903,3003,2803,3006003,300
2024-01-313,2853,2853,2803,2803003,280
2024-01-303,2753,2853,2603,2858003,285
2024-01-293,2353,2503,2353,2351,5003,235
2024-01-263,2203,2953,2203,2351,6003,235
2024-01-25---3,220-3,220
2024-01-243,2853,2853,2203,2201,0003,220
2024-01-233,2603,2603,2603,2602003,260
2024-01-223,2853,2853,2553,2553003,255
2024-01-193,2703,2703,2553,2556003,255
2024-01-183,2603,3003,2353,3002,0003,300
2024-01-173,2903,3003,2503,2651,4003,265
2024-01-163,2303,3003,2303,2551,6003,255
2024-01-153,2703,2703,2303,2301,8003,230
2024-01-123,2703,2703,2403,2407003,240
2024-01-113,2203,2603,2203,2604003,260
2024-01-103,2703,2703,2653,2652003,265
2024-01-093,2703,2703,2653,2654003,265
2024-01-053,2903,2903,2653,2856003,285
2024-01-043,1853,2703,1853,2701,7003,270

分割・併合履歴 : [2017-09-27]1株→0.2株