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
1999-12-288798808798802,0004,400
1999-12-169309309309304,0004,650
1999-12-159309309309305,0004,650
1999-12-068808808808803,0004,400
1999-11-308808808808801,0004,400
1999-11-268808808808801,0004,400
1999-11-198808808808802,0004,400
1999-11-168708708708702,0004,350
1999-11-118698698698691,0004,345
1999-11-028508508508501,0004,250
1999-10-268708708508502,0004,250
1999-10-218508508508501,0004,250
1999-10-188998998698692,0004,345
1999-10-159139209139203,0004,600
1999-10-139139139139131,0004,565
1999-10-129139139139131,0004,565
1999-09-249129129129122,0004,560
1999-09-219129129119112,0004,555
1999-09-209119119119112,0004,555
1999-09-179119119119111,0004,555
1999-09-1690190190190190,0004,505
1999-09-149019019019011,0004,505
1999-09-099019019009002,0004,500
1999-09-089019019019011,0004,505
1999-09-079009009009001,0004,500
1999-08-319109109109103,0004,550
1999-08-309109109109101,0004,550
1999-08-258928928928921,0004,460
1999-08-208728728728721,0004,360
1999-08-198728728728721,0004,360
1999-08-178628628628621,0004,310
1999-08-108518518518511,0004,255
1999-07-298808808808801,0004,400
1999-07-288708708708701,0004,350
1999-07-228608608608603,0004,300
1999-07-168508508508501,0004,250
1999-07-158408408408401,0004,200
1999-07-148408408408401,0004,200
1999-07-138308308308301,0004,150
1999-07-078308308308301,0004,150
1999-07-028308308308303,0004,150
1999-06-308308308308301,0004,150
1999-06-298258258258251,0004,125
1999-06-288258258258252,0004,125
1999-06-248258258258252,0004,125
1999-06-238258258258252,0004,125
1999-06-168258258258251,0004,125
1999-06-158258258258255,0004,125
1999-05-278208208208201,0004,100
1999-05-267917917917911,0003,955
1999-05-257917917917911,0003,955
1999-05-208258258258251,0004,125
1999-05-198258258258252,0004,125
1999-05-188008008008001,0004,000
1999-05-147907907907901,0003,950
1999-05-108008008008001,0004,000
1999-05-078008008008001,0004,000
1999-04-287907907907902,0003,950
1999-04-277717717717711,0003,855
1999-04-197507507507503,0003,750
1999-04-147907907907901,0003,950
1999-04-098008008008001,0004,000
1999-04-088008008008001,0004,000
1999-04-068008008008002,0004,000
1999-04-058008008008001,0004,000
1999-03-308008008008001,0004,000
1999-03-267907907907901,0003,950
1999-03-248558558498492,0004,245
1999-03-237557557557551,0003,775
1999-03-177307307307305,0003,650
1999-03-127287287287281,0003,640
1999-03-117307307307302,0003,650
1999-03-107307307307301,0003,650
1999-03-087307307307301,0003,650
1999-03-047287287287281,0003,640
1999-03-017287287287282,0003,640
1999-02-267287287287281,0003,640
1999-02-227307307307301,0003,650
1999-02-177207207207201,0003,600
1999-02-157307307307301,0003,650
1999-02-107207207207201,0003,600
1999-02-097207207207201,0003,600
1999-02-087307307307302,0003,650
1999-02-057307307307301,0003,650
1999-02-037307307307301,0003,650
1999-01-297107107107102,0003,550
1999-01-287207207207201,0003,600
1999-01-277157157157151,0003,575
1999-01-267107107107104,0003,550

分割・併合履歴 : [2017-09-27]1株→0.2株