2293 滝沢ハム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 513 | 540 | 513 | 540 | 3,000 | 2,700 |
| 2002-12-27 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2002-12-25 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-12-20 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2002-12-18 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 2002-12-16 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2002-12-05 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-11-26 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2002-11-21 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2002-11-19 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-11-15 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2002-11-05 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-10-31 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2002-10-29 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2002-10-25 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2002-10-21 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-10-17 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2002-10-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2002-09-27 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 2002-09-20 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2002-09-17 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-09-13 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-09-12 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2002-09-10 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2002-08-29 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2002-08-28 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2002-08-27 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2002-08-26 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2002-08-19 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2002-08-08 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-08-06 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-08-01 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2002-07-30 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2002-07-22 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2002-07-19 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-07-18 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2002-07-17 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-07-16 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2002-07-09 | 510 | 520 | 510 | 520 | 2,000 | 2,600 |
| 2002-07-05 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2002-07-01 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-06-28 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-06-27 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-06-26 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-06-20 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-06-19 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2002-06-18 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2002-06-17 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-06-13 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2002-06-12 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2002-06-10 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-06-03 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2002-05-30 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
| 2002-05-28 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2002-05-27 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2002-05-20 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2002-05-17 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2002-05-16 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2002-05-14 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2002-05-02 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2002-04-26 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-04-22 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2002-04-18 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2002-04-16 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2002-04-15 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2002-04-10 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2002-04-08 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2002-03-28 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2002-03-26 | 494 | 494 | 494 | 494 | 4,000 | 2,470 |
| 2002-03-25 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2002-03-22 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2002-03-20 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2002-03-15 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2002-03-14 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2002-03-12 | 400 | 450 | 400 | 450 | 2,000 | 2,250 |
| 2002-03-07 | 480 | 480 | 475 | 475 | 2,000 | 2,375 |
| 2002-03-06 | 510 | 510 | 480 | 480 | 3,000 | 2,400 |
| 2002-03-01 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2002-02-27 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2002-02-26 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2002-02-25 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2002-02-18 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2002-02-15 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2002-02-14 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2002-02-13 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2002-02-07 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2002-01-28 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2002-01-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2002-01-17 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2002-01-16 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2002-01-15 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2002-01-08 | 579 | 580 | 579 | 580 | 3,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株