2293 滝沢ハム(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 879 | 880 | 879 | 880 | 2,000 | 4,400 |
| 1999-12-16 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 1999-12-15 | 930 | 930 | 930 | 930 | 5,000 | 4,650 |
| 1999-12-06 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1999-11-30 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1999-11-26 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1999-11-19 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1999-11-16 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1999-11-11 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 1999-11-02 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1999-10-26 | 870 | 870 | 850 | 850 | 2,000 | 4,250 |
| 1999-10-21 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1999-10-18 | 899 | 899 | 869 | 869 | 2,000 | 4,345 |
| 1999-10-15 | 913 | 920 | 913 | 920 | 3,000 | 4,600 |
| 1999-10-13 | 913 | 913 | 913 | 913 | 1,000 | 4,565 |
| 1999-10-12 | 913 | 913 | 913 | 913 | 1,000 | 4,565 |
| 1999-09-24 | 912 | 912 | 912 | 912 | 2,000 | 4,560 |
| 1999-09-21 | 912 | 912 | 911 | 911 | 2,000 | 4,555 |
| 1999-09-20 | 911 | 911 | 911 | 911 | 2,000 | 4,555 |
| 1999-09-17 | 911 | 911 | 911 | 911 | 1,000 | 4,555 |
| 1999-09-16 | 901 | 901 | 901 | 901 | 90,000 | 4,505 |
| 1999-09-14 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1999-09-09 | 901 | 901 | 900 | 900 | 2,000 | 4,500 |
| 1999-09-08 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1999-09-07 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1999-08-31 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 1999-08-30 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1999-08-25 | 892 | 892 | 892 | 892 | 1,000 | 4,460 |
| 1999-08-20 | 872 | 872 | 872 | 872 | 1,000 | 4,360 |
| 1999-08-19 | 872 | 872 | 872 | 872 | 1,000 | 4,360 |
| 1999-08-17 | 862 | 862 | 862 | 862 | 1,000 | 4,310 |
| 1999-08-10 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1999-07-29 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1999-07-28 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1999-07-22 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1999-07-16 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1999-07-15 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1999-07-14 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1999-07-13 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1999-07-07 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1999-07-02 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1999-06-30 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1999-06-29 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1999-06-28 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1999-06-24 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1999-06-23 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1999-06-16 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1999-06-15 | 825 | 825 | 825 | 825 | 5,000 | 4,125 |
| 1999-05-27 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1999-05-26 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 1999-05-25 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 1999-05-20 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1999-05-19 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1999-05-18 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1999-05-14 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1999-05-10 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1999-05-07 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1999-04-28 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1999-04-27 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1999-04-19 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1999-04-14 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1999-04-09 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1999-04-08 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1999-04-06 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1999-04-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1999-03-30 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1999-03-26 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1999-03-24 | 855 | 855 | 849 | 849 | 2,000 | 4,245 |
| 1999-03-23 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1999-03-17 | 730 | 730 | 730 | 730 | 5,000 | 3,650 |
| 1999-03-12 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 1999-03-11 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1999-03-10 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1999-03-08 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1999-03-04 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 1999-03-01 | 728 | 728 | 728 | 728 | 2,000 | 3,640 |
| 1999-02-26 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 1999-02-22 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1999-02-17 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1999-02-15 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1999-02-10 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1999-02-09 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1999-02-08 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1999-02-05 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1999-02-03 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1999-01-29 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1999-01-28 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1999-01-27 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1999-01-26 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株