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 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2004-12-27 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2004-12-15 | 584 | 585 | 584 | 585 | 7,000 | 2,925 |
| 2004-12-14 | 592 | 593 | 585 | 585 | 5,000 | 2,925 |
| 2004-12-09 | 549 | 550 | 549 | 550 | 3,000 | 2,750 |
| 2004-12-07 | 600 | 600 | 560 | 560 | 2,000 | 2,800 |
| 2004-12-06 | 611 | 611 | 590 | 590 | 3,000 | 2,950 |
| 2004-12-02 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2004-12-01 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2004-11-30 | 610 | 611 | 610 | 610 | 5,000 | 3,050 |
| 2004-11-29 | 620 | 620 | 610 | 610 | 5,000 | 3,050 |
| 2004-11-25 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-11-24 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 2004-11-22 | 620 | 626 | 620 | 626 | 3,000 | 3,130 |
| 2004-11-18 | 630 | 630 | 625 | 625 | 2,000 | 3,125 |
| 2004-11-17 | 637 | 637 | 635 | 637 | 4,000 | 3,185 |
| 2004-11-15 | 572 | 586 | 572 | 586 | 6,000 | 2,930 |
| 2004-11-09 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2004-11-01 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2004-10-29 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2004-10-26 | 576 | 576 | 575 | 575 | 2,000 | 2,875 |
| 2004-10-18 | 580 | 590 | 575 | 575 | 5,000 | 2,875 |
| 2004-10-15 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2004-10-14 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-10-01 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2004-09-29 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2004-09-28 | 558 | 560 | 558 | 560 | 2,000 | 2,800 |
| 2004-09-22 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2004-09-21 | 579 | 580 | 577 | 577 | 4,000 | 2,885 |
| 2004-09-16 | 580 | 581 | 580 | 581 | 6,000 | 2,905 |
| 2004-09-15 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2004-09-14 | 580 | 580 | 550 | 565 | 4,000 | 2,825 |
| 2004-09-10 | 591 | 591 | 590 | 590 | 2,000 | 2,950 |
| 2004-09-08 | 585 | 586 | 585 | 586 | 2,000 | 2,930 |
| 2004-09-07 | 585 | 586 | 585 | 586 | 2,000 | 2,930 |
| 2004-09-06 | 586 | 591 | 586 | 591 | 2,000 | 2,955 |
| 2004-09-03 | 591 | 593 | 590 | 590 | 3,000 | 2,950 |
| 2004-09-02 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2004-09-01 | 593 | 593 | 592 | 592 | 2,000 | 2,960 |
| 2004-08-27 | 597 | 597 | 596 | 596 | 2,000 | 2,980 |
| 2004-08-26 | 598 | 598 | 596 | 596 | 4,000 | 2,980 |
| 2004-08-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-08-17 | 600 | 601 | 600 | 601 | 7,000 | 3,005 |
| 2004-08-16 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2004-07-29 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2004-07-28 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2004-07-26 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2004-07-20 | 612 | 616 | 610 | 610 | 8,000 | 3,050 |
| 2004-07-16 | 605 | 614 | 600 | 600 | 10,000 | 3,000 |
| 2004-07-15 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-07-14 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-07-09 | 590 | 595 | 590 | 595 | 2,000 | 2,975 |
| 2004-07-07 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2004-07-06 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2004-07-05 | 606 | 606 | 600 | 600 | 4,000 | 3,000 |
| 2004-06-28 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-06-25 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-06-18 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-06-16 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 2004-06-15 | 609 | 610 | 609 | 609 | 11,000 | 3,045 |
| 2004-06-14 | 605 | 610 | 605 | 610 | 2,000 | 3,050 |
| 2004-06-11 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-06-10 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2004-06-07 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-06-04 | 600 | 610 | 592 | 595 | 4,000 | 2,975 |
| 2004-05-31 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-05-18 | 600 | 601 | 600 | 601 | 2,000 | 3,005 |
| 2004-05-17 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 2004-05-14 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2004-05-10 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2004-05-07 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2004-04-30 | 625 | 625 | 620 | 620 | 2,000 | 3,100 |
| 2004-04-28 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2004-04-26 | 590 | 600 | 590 | 595 | 6,000 | 2,975 |
| 2004-04-22 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2004-04-19 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-04-16 | 619 | 621 | 619 | 621 | 7,000 | 3,105 |
| 2004-04-12 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-04-09 | 620 | 625 | 620 | 625 | 2,000 | 3,125 |
| 2004-04-05 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2004-04-02 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2004-03-29 | 670 | 670 | 660 | 660 | 2,000 | 3,300 |
| 2004-03-26 | 690 | 690 | 685 | 685 | 2,000 | 3,425 |
| 2004-03-25 | 670 | 690 | 670 | 690 | 2,000 | 3,450 |
| 2004-03-24 | 660 | 660 | 655 | 655 | 2,000 | 3,275 |
| 2004-03-22 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2004-03-17 | 651 | 660 | 651 | 660 | 3,000 | 3,300 |
| 2004-03-16 | 640 | 651 | 640 | 651 | 8,000 | 3,255 |
| 2004-03-12 | 605 | 620 | 605 | 620 | 4,000 | 3,100 |
| 2004-03-11 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2004-03-10 | 590 | 600 | 590 | 600 | 2,000 | 3,000 |
| 2004-03-09 | 580 | 585 | 580 | 585 | 2,000 | 2,925 |
| 2004-03-08 | 600 | 600 | 585 | 585 | 6,000 | 2,925 |
| 2004-03-04 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2004-03-03 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2004-03-02 | 571 | 575 | 571 | 571 | 4,000 | 2,855 |
| 2004-03-01 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2004-02-26 | 567 | 575 | 567 | 575 | 3,000 | 2,875 |
| 2004-02-18 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2004-02-16 | 555 | 560 | 550 | 560 | 9,000 | 2,800 |
| 2004-02-13 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2004-02-10 | 575 | 575 | 560 | 570 | 3,000 | 2,850 |
| 2004-02-03 | 580 | 580 | 570 | 570 | 2,000 | 2,850 |
| 2004-02-02 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-01-30 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2004-01-28 | 595 | 595 | 590 | 590 | 2,000 | 2,950 |
| 2004-01-27 | 610 | 610 | 575 | 575 | 6,000 | 2,875 |
| 2004-01-16 | 600 | 609 | 600 | 600 | 11,000 | 3,000 |
| 2004-01-15 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株