2293 滝沢ハム(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 794 | 794 | 794 | 794 | 3,000 | 3,970 |
| 1993-12-14 | 793 | 793 | 793 | 793 | 7,000 | 3,965 |
| 1993-11-26 | 794 | 794 | 794 | 794 | 3,000 | 3,970 |
| 1993-11-09 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1993-10-27 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1993-10-26 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1993-10-25 | 765 | 765 | 760 | 760 | 2,000 | 3,800 |
| 1993-10-14 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-10-12 | 761 | 761 | 761 | 761 | 2,000 | 3,805 |
| 1993-10-08 | 762 | 762 | 752 | 752 | 2,000 | 3,760 |
| 1993-10-06 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1993-10-05 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1993-10-04 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-09-28 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-09-17 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-09-07 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-09-03 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-09-01 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-08-31 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1993-08-30 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-08-27 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1993-08-26 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1993-08-17 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1993-08-11 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1993-08-03 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1993-07-27 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1993-07-26 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-07-22 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1993-07-21 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1993-07-19 | 810 | 810 | 800 | 810 | 4,000 | 4,050 |
| 1993-07-12 | 799 | 800 | 799 | 800 | 6,000 | 4,000 |
| 1993-07-06 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1993-06-28 | 799 | 800 | 799 | 800 | 3,000 | 4,000 |
| 1993-06-16 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-06-10 | 795 | 800 | 795 | 800 | 2,000 | 4,000 |
| 1993-06-07 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1993-05-28 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1993-05-27 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1993-05-26 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1993-05-14 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1993-05-12 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-05-07 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-04-26 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1993-04-14 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1993-04-13 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1993-04-09 | 800 | 850 | 795 | 850 | 5,000 | 4,250 |
| 1993-04-08 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1993-04-06 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 1993-04-02 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1993-03-29 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1993-03-26 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 1993-03-25 | 790 | 800 | 790 | 800 | 2,000 | 4,000 |
| 1993-03-22 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-03-18 | 780 | 799 | 780 | 799 | 3,000 | 3,995 |
| 1993-03-17 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1993-03-12 | 757 | 757 | 757 | 757 | 1,000 | 3,785 |
| 1993-02-26 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1993-02-19 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1993-02-15 | 750 | 750 | 720 | 720 | 2,000 | 3,600 |
| 1993-02-04 | 762 | 762 | 762 | 762 | 1,000 | 3,810 |
| 1993-01-28 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1993-01-26 | 799 | 800 | 799 | 800 | 4,000 | 4,000 |
| 1993-01-22 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1993-01-12 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1993-01-05 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株