2293 滝沢ハム(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 571 | 571 | 570 | 570 | 4,000 | 2,850 |
| 2005-12-27 | 565 | 566 | 559 | 560 | 6,000 | 2,800 |
| 2005-12-26 | 556 | 566 | 556 | 565 | 9,000 | 2,825 |
| 2005-12-22 | 564 | 565 | 556 | 556 | 5,000 | 2,780 |
| 2005-12-21 | 564 | 565 | 564 | 565 | 2,000 | 2,825 |
| 2005-12-20 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2005-12-19 | 559 | 560 | 559 | 560 | 4,000 | 2,800 |
| 2005-12-16 | 570 | 579 | 565 | 565 | 8,000 | 2,825 |
| 2005-12-13 | 570 | 572 | 566 | 566 | 8,000 | 2,830 |
| 2005-12-12 | 570 | 583 | 570 | 583 | 3,000 | 2,915 |
| 2005-12-09 | 556 | 556 | 556 | 556 | 8,000 | 2,780 |
| 2005-12-08 | 554 | 555 | 553 | 555 | 9,000 | 2,775 |
| 2005-12-07 | 554 | 554 | 553 | 554 | 4,000 | 2,770 |
| 2005-12-06 | 555 | 555 | 552 | 553 | 15,000 | 2,765 |
| 2005-12-05 | 554 | 557 | 554 | 556 | 6,000 | 2,780 |
| 2005-12-02 | 555 | 556 | 554 | 554 | 13,000 | 2,770 |
| 2005-12-01 | 556 | 560 | 556 | 560 | 3,000 | 2,800 |
| 2005-11-30 | 559 | 560 | 559 | 559 | 8,000 | 2,795 |
| 2005-11-29 | 562 | 563 | 560 | 561 | 7,000 | 2,805 |
| 2005-11-28 | 565 | 566 | 564 | 565 | 8,000 | 2,825 |
| 2005-11-25 | 565 | 565 | 565 | 565 | 4,000 | 2,825 |
| 2005-11-24 | 565 | 565 | 564 | 565 | 6,000 | 2,825 |
| 2005-11-22 | 565 | 567 | 565 | 566 | 6,000 | 2,830 |
| 2005-11-18 | 569 | 569 | 569 | 569 | 3,000 | 2,845 |
| 2005-11-17 | 570 | 570 | 569 | 570 | 4,000 | 2,850 |
| 2005-11-16 | 595 | 598 | 595 | 595 | 8,000 | 2,975 |
| 2005-11-15 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2005-11-14 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-11-11 | 578 | 579 | 578 | 578 | 5,000 | 2,890 |
| 2005-11-10 | 576 | 577 | 576 | 577 | 2,000 | 2,885 |
| 2005-11-09 | 569 | 576 | 569 | 575 | 7,000 | 2,875 |
| 2005-11-08 | 565 | 570 | 565 | 569 | 7,000 | 2,845 |
| 2005-11-07 | 564 | 565 | 564 | 565 | 2,000 | 2,825 |
| 2005-11-02 | 559 | 564 | 559 | 562 | 8,000 | 2,810 |
| 2005-11-01 | 555 | 561 | 555 | 560 | 4,000 | 2,800 |
| 2005-10-31 | 556 | 557 | 554 | 555 | 14,000 | 2,775 |
| 2005-10-28 | 555 | 558 | 555 | 557 | 6,000 | 2,785 |
| 2005-10-27 | 554 | 555 | 554 | 555 | 2,000 | 2,775 |
| 2005-10-26 | 554 | 555 | 554 | 555 | 4,000 | 2,775 |
| 2005-10-25 | 564 | 565 | 560 | 560 | 6,000 | 2,800 |
| 2005-10-24 | 564 | 565 | 564 | 565 | 4,000 | 2,825 |
| 2005-10-21 | 566 | 567 | 566 | 567 | 2,000 | 2,835 |
| 2005-10-19 | 569 | 575 | 568 | 575 | 6,000 | 2,875 |
| 2005-10-18 | 576 | 577 | 576 | 577 | 11,000 | 2,885 |
| 2005-10-17 | 565 | 569 | 565 | 567 | 4,000 | 2,835 |
| 2005-10-14 | 564 | 565 | 564 | 565 | 2,000 | 2,825 |
| 2005-10-11 | 561 | 562 | 561 | 562 | 2,000 | 2,810 |
| 2005-10-07 | 560 | 567 | 559 | 560 | 6,000 | 2,800 |
| 2005-10-06 | 570 | 570 | 561 | 561 | 2,000 | 2,805 |
| 2005-10-05 | 557 | 563 | 555 | 561 | 12,000 | 2,805 |
| 2005-10-04 | 556 | 557 | 556 | 557 | 4,000 | 2,785 |
| 2005-10-03 | 560 | 561 | 560 | 560 | 4,000 | 2,800 |
| 2005-09-29 | 560 | 560 | 557 | 559 | 10,000 | 2,795 |
| 2005-09-28 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-09-27 | 569 | 571 | 569 | 570 | 5,000 | 2,850 |
| 2005-09-26 | 570 | 571 | 570 | 570 | 7,000 | 2,850 |
| 2005-09-22 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2005-09-21 | 576 | 580 | 575 | 579 | 9,000 | 2,895 |
| 2005-09-20 | 579 | 580 | 579 | 580 | 2,000 | 2,900 |
| 2005-09-16 | 590 | 591 | 590 | 590 | 7,000 | 2,950 |
| 2005-09-15 | 579 | 580 | 579 | 580 | 4,000 | 2,900 |
| 2005-09-13 | 572 | 580 | 571 | 580 | 8,000 | 2,900 |
| 2005-09-12 | 575 | 575 | 570 | 570 | 7,000 | 2,850 |
| 2005-09-09 | 576 | 578 | 576 | 578 | 8,000 | 2,890 |
| 2005-09-08 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2005-09-07 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2005-09-06 | 574 | 585 | 572 | 585 | 11,000 | 2,925 |
| 2005-09-05 | 570 | 575 | 570 | 571 | 19,000 | 2,855 |
| 2005-09-02 | 587 | 588 | 570 | 571 | 16,000 | 2,855 |
| 2005-09-01 | 599 | 600 | 587 | 588 | 30,000 | 2,940 |
| 2005-08-31 | 630 | 631 | 597 | 600 | 44,000 | 3,000 |
| 2005-08-26 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2005-08-16 | 625 | 630 | 625 | 630 | 5,000 | 3,150 |
| 2005-08-15 | 620 | 621 | 620 | 621 | 2,000 | 3,105 |
| 2005-08-08 | 620 | 621 | 620 | 621 | 2,000 | 3,105 |
| 2005-08-05 | 622 | 623 | 622 | 623 | 2,000 | 3,115 |
| 2005-08-04 | 622 | 623 | 622 | 623 | 2,000 | 3,115 |
| 2005-08-03 | 623 | 623 | 622 | 623 | 6,000 | 3,115 |
| 2005-08-02 | 621 | 621 | 621 | 621 | 2,000 | 3,105 |
| 2005-08-01 | 616 | 622 | 615 | 622 | 9,000 | 3,110 |
| 2005-07-29 | 616 | 616 | 615 | 615 | 2,000 | 3,075 |
| 2005-07-28 | 612 | 612 | 611 | 611 | 7,000 | 3,055 |
| 2005-07-26 | 611 | 612 | 611 | 612 | 3,000 | 3,060 |
| 2005-07-25 | 613 | 614 | 612 | 612 | 19,000 | 3,060 |
| 2005-07-20 | 614 | 615 | 614 | 615 | 4,000 | 3,075 |
| 2005-07-19 | 614 | 615 | 586 | 586 | 15,000 | 2,930 |
| 2005-07-13 | 585 | 586 | 585 | 586 | 2,000 | 2,930 |
| 2005-07-01 | 574 | 575 | 574 | 575 | 2,000 | 2,875 |
| 2005-06-30 | 580 | 590 | 580 | 590 | 2,000 | 2,950 |
| 2005-06-20 | 595 | 597 | 580 | 580 | 6,000 | 2,900 |
| 2005-06-16 | 575 | 579 | 575 | 578 | 7,000 | 2,890 |
| 2005-06-15 | 570 | 571 | 564 | 565 | 6,000 | 2,825 |
| 2005-06-14 | 560 | 565 | 560 | 565 | 4,000 | 2,825 |
| 2005-06-13 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2005-05-26 | 570 | 572 | 570 | 570 | 4,000 | 2,850 |
| 2005-05-25 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-05-23 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-05-17 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-05-16 | 570 | 570 | 570 | 570 | 8,000 | 2,850 |
| 2005-05-11 | 568 | 570 | 568 | 570 | 4,000 | 2,850 |
| 2005-05-02 | 574 | 574 | 573 | 573 | 2,000 | 2,865 |
| 2005-04-28 | 575 | 575 | 573 | 573 | 4,000 | 2,865 |
| 2005-04-27 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2005-04-26 | 572 | 573 | 572 | 573 | 3,000 | 2,865 |
| 2005-04-25 | 570 | 572 | 570 | 572 | 4,000 | 2,860 |
| 2005-04-22 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2005-04-21 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-04-20 | 572 | 572 | 567 | 567 | 3,000 | 2,835 |
| 2005-04-19 | 572 | 572 | 570 | 570 | 2,000 | 2,850 |
| 2005-04-18 | 575 | 599 | 570 | 599 | 7,000 | 2,995 |
| 2005-04-15 | 565 | 570 | 565 | 570 | 4,000 | 2,850 |
| 2005-04-14 | 565 | 567 | 565 | 567 | 2,000 | 2,835 |
| 2005-04-13 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2005-04-12 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2005-04-11 | 570 | 575 | 570 | 575 | 4,000 | 2,875 |
| 2005-04-07 | 579 | 579 | 579 | 579 | 2,000 | 2,895 |
| 2005-04-06 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2005-04-05 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2005-04-04 | 569 | 570 | 569 | 570 | 2,000 | 2,850 |
| 2005-03-30 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2005-03-29 | 574 | 575 | 574 | 575 | 2,000 | 2,875 |
| 2005-03-28 | 594 | 600 | 579 | 579 | 4,000 | 2,895 |
| 2005-03-25 | 601 | 610 | 601 | 609 | 26,000 | 3,045 |
| 2005-03-24 | 600 | 611 | 600 | 601 | 12,000 | 3,005 |
| 2005-03-23 | 599 | 600 | 595 | 600 | 12,000 | 3,000 |
| 2005-03-22 | 598 | 598 | 595 | 595 | 16,000 | 2,975 |
| 2005-03-18 | 600 | 602 | 597 | 598 | 16,000 | 2,990 |
| 2005-03-17 | 597 | 597 | 597 | 597 | 3,000 | 2,985 |
| 2005-03-16 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2005-03-15 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 2005-03-14 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 2005-03-11 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2005-03-10 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 2005-03-09 | 601 | 601 | 600 | 600 | 10,000 | 3,000 |
| 2005-03-08 | 600 | 601 | 600 | 600 | 7,000 | 3,000 |
| 2005-03-07 | 600 | 602 | 600 | 600 | 12,000 | 3,000 |
| 2005-03-04 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 2005-03-03 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2005-03-02 | 612 | 620 | 610 | 610 | 11,000 | 3,050 |
| 2005-02-28 | 619 | 622 | 619 | 620 | 4,000 | 3,100 |
| 2005-02-25 | 650 | 652 | 620 | 630 | 8,000 | 3,150 |
| 2005-02-23 | 652 | 652 | 650 | 650 | 2,000 | 3,250 |
| 2005-02-18 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2005-02-17 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2005-02-16 | 634 | 635 | 634 | 635 | 9,000 | 3,175 |
| 2005-02-15 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2005-02-14 | 601 | 602 | 601 | 602 | 2,000 | 3,010 |
| 2005-02-10 | 599 | 601 | 599 | 599 | 3,000 | 2,995 |
| 2005-02-09 | 601 | 605 | 601 | 605 | 2,000 | 3,025 |
| 2005-02-07 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2005-02-04 | 600 | 602 | 600 | 601 | 6,000 | 3,005 |
| 2005-02-03 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2005-02-02 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2005-01-28 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2005-01-27 | 588 | 588 | 588 | 588 | 3,000 | 2,940 |
| 2005-01-26 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2005-01-25 | 584 | 585 | 584 | 585 | 2,000 | 2,925 |
| 2005-01-24 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2005-01-20 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2005-01-19 | 575 | 575 | 570 | 570 | 3,000 | 2,850 |
| 2005-01-18 | 597 | 597 | 585 | 585 | 7,000 | 2,925 |
| 2005-01-14 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2005-01-13 | 568 | 570 | 568 | 570 | 2,000 | 2,850 |
| 2005-01-12 | 571 | 578 | 571 | 578 | 5,000 | 2,890 |
| 2005-01-11 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 2005-01-05 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
