2293 滝沢ハム(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-295855855855852,0002,925
2004-12-275855855855851,0002,925
2004-12-155845855845857,0002,925
2004-12-145925935855855,0002,925
2004-12-095495505495503,0002,750
2004-12-076006005605602,0002,800
2004-12-066116115905903,0002,950
2004-12-026106106106102,0003,050
2004-12-016106106106104,0003,050
2004-11-306106116106105,0003,050
2004-11-296206206106105,0003,050
2004-11-256006006006001,0003,000
2004-11-246266266266261,0003,130
2004-11-226206266206263,0003,130
2004-11-186306306256252,0003,125
2004-11-176376376356374,0003,185
2004-11-155725865725866,0002,930
2004-11-095805805805802,0002,900
2004-11-015805805805801,0002,900
2004-10-295805805805801,0002,900
2004-10-265765765755752,0002,875
2004-10-185805905755755,0002,875
2004-10-155705705705702,0002,850
2004-10-145705705705701,0002,850
2004-10-015605605605601,0002,800
2004-09-295555555555551,0002,775
2004-09-285585605585602,0002,800
2004-09-225655655655651,0002,825
2004-09-215795805775774,0002,885
2004-09-165805815805816,0002,905
2004-09-155655655655651,0002,825
2004-09-145805805505654,0002,825
2004-09-105915915905902,0002,950
2004-09-085855865855862,0002,930
2004-09-075855865855862,0002,930
2004-09-065865915865912,0002,955
2004-09-035915935905903,0002,950
2004-09-025935935935931,0002,965
2004-09-015935935925922,0002,960
2004-08-275975975965962,0002,980
2004-08-265985985965964,0002,980
2004-08-186006006006001,0003,000
2004-08-176006016006017,0003,005
2004-08-165925925925921,0002,960
2004-07-296026026026021,0003,010
2004-07-286056056056051,0003,025
2004-07-266056056056052,0003,025
2004-07-206126166106108,0003,050
2004-07-1660561460060010,0003,000
2004-07-156006006006001,0003,000
2004-07-146006006006001,0003,000
2004-07-095905955905952,0002,975
2004-07-075955955955951,0002,975
2004-07-066006006006003,0003,000
2004-07-056066066006004,0003,000
2004-06-286106106106101,0003,050
2004-06-256106106106101,0003,050
2004-06-186106106106101,0003,050
2004-06-166096096096091,0003,045
2004-06-1560961060960911,0003,045
2004-06-146056106056102,0003,050
2004-06-116106106106101,0003,050
2004-06-106106106106102,0003,050
2004-06-076106106106101,0003,050
2004-06-046006105925954,0002,975
2004-05-315905905905901,0002,950
2004-05-186006016006012,0003,005
2004-05-175955955955954,0002,975
2004-05-145955955955951,0002,975
2004-05-106056056056051,0003,025
2004-05-076156156156151,0003,075
2004-04-306256256206202,0003,100
2004-04-286056056056051,0003,025
2004-04-265906005905956,0002,975
2004-04-226006006006002,0003,000
2004-04-196106106106101,0003,050
2004-04-166196216196217,0003,105
2004-04-126006006006001,0003,000
2004-04-096206256206252,0003,125
2004-04-056406406406401,0003,200
2004-04-026606606606601,0003,300
2004-03-296706706606602,0003,300
2004-03-266906906856852,0003,425
2004-03-256706906706902,0003,450
2004-03-246606606556552,0003,275
2004-03-226556556556551,0003,275
2004-03-176516606516603,0003,300
2004-03-166406516406518,0003,255
2004-03-126056206056204,0003,100
2004-03-116206206206201,0003,100
2004-03-105906005906002,0003,000
2004-03-095805855805852,0002,925
2004-03-086006005855856,0002,925
2004-03-045805805805801,0002,900
2004-03-035805805805801,0002,900
2004-03-025715755715714,0002,855
2004-03-015755755755751,0002,875
2004-02-265675755675753,0002,875
2004-02-185605605605602,0002,800
2004-02-165555605505609,0002,800
2004-02-135605605605601,0002,800
2004-02-105755755605703,0002,850
2004-02-035805805705702,0002,850
2004-02-025705705705701,0002,850
2004-01-305805805805801,0002,900
2004-01-285955955905902,0002,950
2004-01-276106105755756,0002,875
2004-01-1660060960060011,0003,000
2004-01-155805805805801,0002,900

分割・併合履歴 : [2017-09-27]1株→0.2株