2293 滝沢ハム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 570 | 590 | 570 | 590 | 2,000 | 2,950 |
| 2003-12-26 | 560 | 565 | 550 | 565 | 5,000 | 2,825 |
| 2003-12-25 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2003-12-24 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2003-12-19 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2003-12-16 | 560 | 582 | 560 | 582 | 7,000 | 2,910 |
| 2003-12-12 | 545 | 558 | 545 | 558 | 3,000 | 2,790 |
| 2003-12-11 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2003-12-08 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 2003-12-05 | 550 | 550 | 545 | 545 | 2,000 | 2,725 |
| 2003-12-04 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2003-12-03 | 551 | 560 | 551 | 560 | 3,000 | 2,800 |
| 2003-12-02 | 575 | 575 | 560 | 560 | 2,000 | 2,800 |
| 2003-11-28 | 595 | 595 | 580 | 580 | 2,000 | 2,900 |
| 2003-11-26 | 635 | 645 | 620 | 620 | 3,000 | 3,100 |
| 2003-11-18 | 625 | 645 | 625 | 645 | 8,000 | 3,225 |
| 2003-11-13 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2003-11-12 | 592 | 595 | 592 | 595 | 2,000 | 2,975 |
| 2003-11-10 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-11-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-10-31 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2003-10-27 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2003-10-24 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2003-10-21 | 640 | 645 | 640 | 645 | 2,000 | 3,225 |
| 2003-10-20 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2003-10-17 | 680 | 680 | 660 | 660 | 2,000 | 3,300 |
| 2003-10-16 | 675 | 712 | 675 | 700 | 16,000 | 3,500 |
| 2003-10-15 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2003-10-14 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 2003-10-07 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2003-10-02 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2003-09-29 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2003-09-26 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2003-09-18 | 716 | 716 | 716 | 716 | 4,000 | 3,580 |
| 2003-09-17 | 691 | 691 | 691 | 691 | 3,000 | 3,455 |
| 2003-09-08 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2003-08-28 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2003-08-27 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2003-08-19 | 677 | 677 | 677 | 677 | 5,000 | 3,385 |
| 2003-08-18 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 2003-08-12 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2003-08-01 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2003-07-30 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2003-07-22 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2003-07-16 | 661 | 661 | 661 | 661 | 2,000 | 3,305 |
| 2003-07-15 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2003-07-14 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2003-07-11 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2003-07-10 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2003-07-08 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2003-06-26 | 614 | 614 | 614 | 614 | 2,000 | 3,070 |
| 2003-06-16 | 614 | 614 | 614 | 614 | 3,000 | 3,070 |
| 2003-06-10 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 2003-06-06 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2003-05-30 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2003-05-29 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2003-05-27 | 530 | 550 | 530 | 550 | 4,000 | 2,750 |
| 2003-05-21 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 2003-05-15 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 2003-05-14 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-05-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-05-09 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2003-04-28 | 584 | 584 | 584 | 584 | 2,000 | 2,920 |
| 2003-04-18 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2003-04-16 | 555 | 555 | 530 | 530 | 2,000 | 2,650 |
| 2003-04-15 | 556 | 556 | 555 | 555 | 7,000 | 2,775 |
| 2003-04-11 | 556 | 556 | 555 | 555 | 2,000 | 2,775 |
| 2003-04-07 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2003-03-26 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2003-03-25 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2003-03-19 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2003-03-18 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2003-03-10 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-03-06 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2003-02-27 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2003-02-26 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2003-02-18 | 577 | 577 | 577 | 577 | 7,000 | 2,885 |
| 2003-02-17 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2003-02-13 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2003-01-30 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 2003-01-24 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2003-01-21 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
| 2003-01-20 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-01-17 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-01-15 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
