2293 滝沢ハム(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 579 | 579 | 579 | 579 | 2,000 | 2,895 |
| 2001-12-19 | 579 | 580 | 579 | 580 | 5,000 | 2,900 |
| 2001-12-18 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2001-12-17 | 589 | 589 | 589 | 589 | 4,000 | 2,945 |
| 2001-12-14 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2001-12-12 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 2001-12-10 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2001-11-26 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2001-11-16 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2001-11-15 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2001-11-08 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2001-10-26 | 769 | 769 | 769 | 769 | 3,000 | 3,845 |
| 2001-10-19 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2001-10-17 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2001-10-16 | 759 | 759 | 759 | 759 | 2,000 | 3,795 |
| 2001-10-15 | 759 | 759 | 759 | 759 | 3,000 | 3,795 |
| 2001-09-26 | 778 | 778 | 778 | 778 | 3,000 | 3,890 |
| 2001-09-18 | 789 | 789 | 789 | 789 | 2,000 | 3,945 |
| 2001-09-17 | 789 | 789 | 789 | 789 | 2,000 | 3,945 |
| 2001-09-14 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 2001-09-05 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 2001-08-30 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 2001-08-27 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 2001-08-22 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2001-08-21 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 2001-08-20 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2001-08-16 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2001-07-31 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2001-07-25 | 794 | 795 | 794 | 795 | 5,000 | 3,975 |
| 2001-07-19 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2001-07-18 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 2001-07-17 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 2001-07-16 | 794 | 794 | 794 | 794 | 2,000 | 3,970 |
| 2001-07-12 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 2001-06-27 | 799 | 799 | 799 | 799 | 2,000 | 3,995 |
| 2001-06-20 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2001-06-19 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2001-06-18 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2001-06-15 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2001-05-28 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2001-05-21 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2001-05-18 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2001-05-17 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2001-05-15 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 2001-04-27 | 696 | 700 | 696 | 700 | 3,000 | 3,500 |
| 2001-04-23 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2001-04-20 | 696 | 696 | 696 | 696 | 2,000 | 3,480 |
| 2001-04-19 | 680 | 690 | 680 | 690 | 3,000 | 3,450 |
| 2001-04-18 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2001-04-17 | 678 | 678 | 678 | 678 | 1,000 | 3,390 |
| 2001-04-10 | 620 | 620 | 610 | 610 | 5,000 | 3,050 |
| 2001-04-09 | 607 | 618 | 607 | 618 | 5,000 | 3,090 |
| 2001-04-06 | 606 | 606 | 605 | 605 | 5,000 | 3,025 |
| 2001-04-05 | 650 | 650 | 600 | 600 | 3,000 | 3,000 |
| 2001-04-04 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-04-03 | 696 | 696 | 696 | 696 | 1,000 | 3,480 |
| 2001-03-26 | 799 | 799 | 799 | 799 | 2,000 | 3,995 |
| 2001-03-23 | 799 | 799 | 799 | 799 | 2,000 | 3,995 |
| 2001-03-22 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2001-03-19 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 2001-03-15 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2001-03-02 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 2001-02-27 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 2001-02-26 | 824 | 825 | 824 | 825 | 2,000 | 4,125 |
| 2001-02-16 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2001-02-15 | 830 | 850 | 830 | 850 | 5,000 | 4,250 |
| 2001-02-13 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2001-02-09 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2001-01-26 | 839 | 839 | 839 | 839 | 1,000 | 4,195 |
| 2001-01-25 | 839 | 839 | 839 | 839 | 1,000 | 4,195 |
| 2001-01-18 | 848 | 848 | 848 | 848 | 1,000 | 4,240 |
| 2001-01-16 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2001-01-15 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 2001-01-09 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株