2293 滝沢ハム(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-287017017017013,0003,505
1995-12-267017117017113,0003,555
1995-12-217007007007002,0003,500
1995-12-207007107007106,0003,550
1995-12-187007007007001,0003,500
1995-12-147007007007001,0003,500
1995-12-137007007007002,0003,500
1995-12-126906906906902,0003,450
1995-12-116806806806801,0003,400
1995-12-046806806806802,0003,400
1995-11-296706706706702,0003,350
1995-11-286706706706702,0003,350
1995-11-276806806706704,0003,350
1995-11-176856856816812,0003,405
1995-11-146906906906901,0003,450
1995-11-136906906906901,0003,450
1995-11-066906906906901,0003,450
1995-10-277007007007001,0003,500
1995-10-267007007007002,0003,500
1995-10-236906906906901,0003,450
1995-10-056806806806802,0003,400
1995-09-276886886886881,0003,440
1995-09-216816816816811,0003,405
1995-09-076806806806801,0003,400
1995-08-287307307307303,0003,650
1995-08-047307307307301,0003,650
1995-07-287157157157151,0003,575
1995-07-197257257257251,0003,625
1995-07-187307307307304,0003,650
1995-07-146806806806802,0003,400
1995-07-136806806806803,0003,400
1995-07-126706706706701,0003,350
1995-07-106706706706701,0003,350
1995-07-046706706706704,0003,350
1995-06-056706706706701,0003,350
1995-05-297007007007001,0003,500
1995-05-226506506506501,0003,250
1995-05-106706706706701,0003,350
1995-05-086706706706701,0003,350
1995-04-287307307307301,0003,650
1995-04-277507507507503,0003,750
1995-04-117507507507502,0003,750
1995-03-248008008008002,0004,000
1995-03-238008008008002,0004,000
1995-03-228008008008001,0004,000
1995-02-277627627627622,0003,810
1995-02-207527527527521,0003,760
1995-02-157057507057502,0003,750
1995-02-147057057057052,0003,525
1995-01-268008008008002,0004,000

分割・併合履歴 : [2017-09-27]1株→0.2株