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 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 701 | 701 | 701 | 701 | 3,000 | 3,505 |
| 1995-12-26 | 701 | 711 | 701 | 711 | 3,000 | 3,555 |
| 1995-12-21 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1995-12-20 | 700 | 710 | 700 | 710 | 6,000 | 3,550 |
| 1995-12-18 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-12-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-12-13 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1995-12-12 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1995-12-11 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-12-04 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1995-11-29 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1995-11-28 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1995-11-27 | 680 | 680 | 670 | 670 | 4,000 | 3,350 |
| 1995-11-17 | 685 | 685 | 681 | 681 | 2,000 | 3,405 |
| 1995-11-14 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1995-11-13 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1995-11-06 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1995-10-27 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-10-26 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1995-10-23 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1995-10-05 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1995-09-27 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 1995-09-21 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1995-09-07 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-08-28 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1995-08-04 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1995-07-28 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1995-07-19 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1995-07-18 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1995-07-14 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1995-07-13 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1995-07-12 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1995-07-10 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1995-07-04 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1995-06-05 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1995-05-29 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-05-22 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-05-10 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1995-05-08 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1995-04-28 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1995-04-27 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1995-04-11 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1995-03-24 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1995-03-23 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1995-03-22 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-02-27 | 762 | 762 | 762 | 762 | 2,000 | 3,810 |
| 1995-02-20 | 752 | 752 | 752 | 752 | 1,000 | 3,760 |
| 1995-02-15 | 705 | 750 | 705 | 750 | 2,000 | 3,750 |
| 1995-02-14 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 1995-01-26 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株