2293 滝沢ハム(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 1996-12-25 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1996-12-13 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1996-12-12 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-12-11 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1996-12-09 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1996-12-02 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1996-11-26 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1996-11-20 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-11-19 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1996-11-11 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1996-11-01 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1996-10-29 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 1996-10-28 | 710 | 710 | 680 | 680 | 4,000 | 3,400 |
| 1996-10-25 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-10-17 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-10-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-10-07 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-09-30 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1996-09-26 | 701 | 711 | 701 | 711 | 3,000 | 3,555 |
| 1996-09-11 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-09-10 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1996-09-02 | 730 | 730 | 720 | 720 | 3,000 | 3,600 |
| 1996-08-26 | 735 | 735 | 735 | 735 | 3,000 | 3,675 |
| 1996-08-08 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-07-26 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1996-07-16 | 725 | 735 | 725 | 735 | 7,000 | 3,675 |
| 1996-07-02 | 724 | 724 | 724 | 724 | 1,000 | 3,620 |
| 1996-06-26 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1996-06-25 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1996-06-21 | 720 | 720 | 715 | 715 | 2,000 | 3,575 |
| 1996-06-17 | 721 | 721 | 720 | 720 | 2,000 | 3,600 |
| 1996-06-12 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1996-05-27 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1996-05-24 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1996-05-20 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1996-05-10 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1996-04-26 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 1996-03-26 | 731 | 741 | 731 | 741 | 3,000 | 3,705 |
| 1996-03-25 | 736 | 736 | 736 | 736 | 3,000 | 3,680 |
| 1996-03-19 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 1996-03-15 | 731 | 731 | 731 | 731 | 2,000 | 3,655 |
| 1996-03-06 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-03-05 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-02-26 | 740 | 740 | 736 | 736 | 3,000 | 3,680 |
| 1996-02-22 | 736 | 736 | 736 | 736 | 2,000 | 3,680 |
| 1996-02-16 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 1996-02-13 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-02-09 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 1996-01-26 | 746 | 756 | 746 | 756 | 32,000 | 3,780 |
| 1996-01-25 | 746 | 746 | 746 | 746 | 30,000 | 3,730 |
| 1996-01-19 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1996-01-05 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株