2293 滝沢ハム(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2000-12-26 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2000-12-21 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 2000-12-20 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-12-19 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 2000-12-18 | 792 | 800 | 792 | 800 | 3,000 | 4,000 |
| 2000-12-07 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2000-11-28 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-11-27 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 2000-11-20 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-11-16 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2000-11-15 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2000-11-14 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2000-11-08 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2000-10-26 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2000-10-19 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-10-18 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2000-10-17 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2000-10-11 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2000-10-04 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-09-26 | 807 | 807 | 807 | 807 | 3,000 | 4,035 |
| 2000-09-20 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 2000-09-19 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2000-09-18 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2000-09-08 | 829 | 829 | 829 | 829 | 1,000 | 4,145 |
| 2000-09-07 | 830 | 830 | 830 | 830 | 151,000 | 4,150 |
| 2000-09-06 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2000-08-29 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2000-08-28 | 837 | 837 | 837 | 837 | 3,000 | 4,185 |
| 2000-08-24 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2000-08-21 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 2000-08-17 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2000-08-14 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2000-08-10 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2000-08-09 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2000-08-08 | 832 | 845 | 832 | 845 | 2,000 | 4,225 |
| 2000-08-07 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 2000-08-03 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2000-08-02 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2000-07-26 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-07-24 | 740 | 740 | 670 | 670 | 3,000 | 3,350 |
| 2000-07-21 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 2000-07-17 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2000-07-12 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2000-07-11 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2000-07-07 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-07-05 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2000-06-26 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2000-06-20 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2000-06-16 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2000-06-15 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2000-05-30 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2000-05-26 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-05-17 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2000-05-16 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2000-05-15 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2000-05-11 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2000-05-01 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2000-04-28 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2000-04-27 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2000-04-26 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2000-04-19 | 675 | 675 | 675 | 675 | 6,000 | 3,375 |
| 2000-04-17 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 2000-04-12 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2000-04-10 | 700 | 700 | 680 | 680 | 2,000 | 3,400 |
| 2000-04-03 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2000-03-27 | 732 | 733 | 711 | 730 | 8,000 | 3,650 |
| 2000-03-23 | 733 | 733 | 733 | 733 | 1,000 | 3,665 |
| 2000-03-21 | 734 | 734 | 734 | 734 | 1,000 | 3,670 |
| 2000-03-17 | 734 | 734 | 734 | 734 | 1,000 | 3,670 |
| 2000-03-16 | 742 | 742 | 742 | 742 | 2,000 | 3,710 |
| 2000-03-15 | 747 | 747 | 747 | 747 | 2,000 | 3,735 |
| 2000-03-10 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 2000-02-29 | 789 | 789 | 780 | 780 | 2,000 | 3,900 |
| 2000-02-28 | 789 | 790 | 789 | 790 | 2,000 | 3,950 |
| 2000-02-18 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-02-17 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-02-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-02-15 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-02-14 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-02-10 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2000-02-09 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-01-27 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 2000-01-26 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 2000-01-18 | 870 | 870 | 869 | 869 | 2,000 | 4,345 |
| 2000-01-17 | 870 | 879 | 870 | 879 | 3,000 | 4,395 |
分割・併合履歴 ： [2017-09-27]1株→0.2株