2293 滝沢ハム(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 554 | 555 | 554 | 555 | 2,000 | 2,775 |
| 2006-12-19 | 553 | 555 | 553 | 555 | 2,000 | 2,775 |
| 2006-12-18 | 583 | 584 | 579 | 579 | 9,000 | 2,895 |
| 2006-12-15 | 556 | 557 | 556 | 557 | 2,000 | 2,785 |
| 2006-12-13 | 549 | 550 | 549 | 550 | 4,000 | 2,750 |
| 2006-12-12 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2006-12-05 | 550 | 551 | 550 | 551 | 2,000 | 2,755 |
| 2006-12-04 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 2006-11-28 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
| 2006-11-27 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2006-11-20 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2006-11-16 | 574 | 578 | 574 | 577 | 9,000 | 2,885 |
| 2006-11-15 | 561 | 561 | 560 | 560 | 2,000 | 2,800 |
| 2006-11-08 | 550 | 550 | 549 | 550 | 5,000 | 2,750 |
| 2006-11-07 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2006-11-06 | 550 | 550 | 550 | 550 | 9,000 | 2,750 |
| 2006-10-26 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2006-10-19 | 559 | 559 | 558 | 558 | 2,000 | 2,790 |
| 2006-10-18 | 556 | 556 | 555 | 555 | 2,000 | 2,775 |
| 2006-10-17 | 575 | 576 | 560 | 560 | 12,000 | 2,800 |
| 2006-10-11 | 530 | 550 | 525 | 550 | 11,000 | 2,750 |
| 2006-10-10 | 534 | 535 | 534 | 535 | 2,000 | 2,675 |
| 2006-10-05 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2006-10-03 | 550 | 550 | 540 | 540 | 5,000 | 2,700 |
| 2006-09-27 | 580 | 580 | 579 | 579 | 2,000 | 2,895 |
| 2006-09-26 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-09-21 | 549 | 550 | 549 | 550 | 7,000 | 2,750 |
| 2006-09-20 | 550 | 551 | 550 | 550 | 3,000 | 2,750 |
| 2006-09-19 | 570 | 575 | 570 | 575 | 14,000 | 2,875 |
| 2006-09-15 | 549 | 550 | 549 | 550 | 2,000 | 2,750 |
| 2006-09-08 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2006-09-05 | 566 | 566 | 565 | 565 | 2,000 | 2,825 |
| 2006-08-31 | 561 | 562 | 561 | 562 | 2,000 | 2,810 |
| 2006-08-30 | 566 | 566 | 565 | 565 | 2,000 | 2,825 |
| 2006-08-24 | 567 | 568 | 567 | 568 | 2,000 | 2,840 |
| 2006-08-23 | 568 | 568 | 567 | 567 | 2,000 | 2,835 |
| 2006-08-21 | 566 | 567 | 566 | 567 | 2,000 | 2,835 |
| 2006-08-18 | 560 | 566 | 560 | 566 | 3,000 | 2,830 |
| 2006-08-16 | 559 | 560 | 559 | 560 | 10,000 | 2,800 |
| 2006-08-14 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2006-08-03 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2006-08-02 | 535 | 540 | 535 | 540 | 6,000 | 2,700 |
| 2006-07-27 | 510 | 511 | 510 | 511 | 2,000 | 2,555 |
| 2006-07-26 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2006-07-20 | 532 | 533 | 520 | 520 | 3,000 | 2,600 |
| 2006-07-19 | 551 | 551 | 550 | 550 | 4,000 | 2,750 |
| 2006-07-18 | 535 | 535 | 535 | 535 | 8,000 | 2,675 |
| 2006-07-11 | 546 | 546 | 545 | 545 | 2,000 | 2,725 |
| 2006-07-07 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2006-07-05 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2006-07-04 | 515 | 530 | 515 | 529 | 3,000 | 2,645 |
| 2006-07-03 | 514 | 515 | 514 | 515 | 2,000 | 2,575 |
| 2006-06-29 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-06-26 | 539 | 540 | 539 | 539 | 4,000 | 2,695 |
| 2006-06-19 | 554 | 555 | 540 | 540 | 5,000 | 2,700 |
| 2006-06-16 | 545 | 546 | 545 | 546 | 7,000 | 2,730 |
| 2006-06-12 | 522 | 522 | 520 | 520 | 2,000 | 2,600 |
| 2006-06-09 | 519 | 520 | 519 | 520 | 2,000 | 2,600 |
| 2006-06-02 | 530 | 530 | 519 | 520 | 4,000 | 2,600 |
| 2006-05-31 | 519 | 520 | 519 | 520 | 2,000 | 2,600 |
| 2006-05-30 | 525 | 525 | 520 | 520 | 4,000 | 2,600 |
| 2006-05-29 | 534 | 535 | 534 | 535 | 2,000 | 2,675 |
| 2006-05-23 | 534 | 535 | 534 | 535 | 2,000 | 2,675 |
| 2006-05-22 | 531 | 532 | 531 | 532 | 2,000 | 2,660 |
| 2006-05-16 | 563 | 567 | 562 | 565 | 7,000 | 2,825 |
| 2006-05-15 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2006-05-12 | 535 | 537 | 535 | 537 | 2,000 | 2,685 |
| 2006-05-11 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2006-05-09 | 548 | 550 | 548 | 550 | 2,000 | 2,750 |
| 2006-05-02 | 551 | 551 | 550 | 550 | 2,000 | 2,750 |
| 2006-04-28 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2006-04-27 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2006-04-26 | 539 | 540 | 539 | 540 | 3,000 | 2,700 |
| 2006-04-24 | 539 | 540 | 539 | 540 | 2,000 | 2,700 |
| 2006-04-21 | 544 | 544 | 541 | 541 | 5,000 | 2,705 |
| 2006-04-20 | 544 | 545 | 544 | 545 | 3,000 | 2,725 |
| 2006-04-18 | 549 | 550 | 549 | 550 | 4,000 | 2,750 |
| 2006-04-17 | 550 | 550 | 549 | 550 | 8,000 | 2,750 |
| 2006-04-14 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2006-04-12 | 550 | 551 | 550 | 550 | 4,000 | 2,750 |
| 2006-04-11 | 553 | 554 | 553 | 554 | 3,000 | 2,770 |
| 2006-04-07 | 555 | 555 | 554 | 554 | 9,000 | 2,770 |
| 2006-04-05 | 554 | 555 | 554 | 555 | 3,000 | 2,775 |
| 2006-04-04 | 555 | 555 | 554 | 555 | 4,000 | 2,775 |
| 2006-04-03 | 553 | 555 | 553 | 555 | 4,000 | 2,775 |
| 2006-03-31 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 2006-03-30 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2006-03-28 | 584 | 585 | 569 | 569 | 6,000 | 2,845 |
| 2006-03-27 | 582 | 590 | 582 | 588 | 13,000 | 2,940 |
| 2006-03-24 | 581 | 582 | 581 | 582 | 2,000 | 2,910 |
| 2006-03-23 | 582 | 583 | 581 | 582 | 4,000 | 2,910 |
| 2006-03-22 | 580 | 581 | 578 | 579 | 10,000 | 2,895 |
| 2006-03-20 | 582 | 583 | 580 | 580 | 12,000 | 2,900 |
| 2006-03-17 | 579 | 579 | 579 | 579 | 2,000 | 2,895 |
| 2006-03-16 | 580 | 581 | 580 | 580 | 8,000 | 2,900 |
| 2006-03-15 | 580 | 580 | 579 | 580 | 12,000 | 2,900 |
| 2006-03-13 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2006-03-10 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-03-08 | 570 | 570 | 569 | 570 | 7,000 | 2,850 |
| 2006-03-07 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2006-03-02 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-03-01 | 560 | 581 | 559 | 580 | 8,000 | 2,900 |
| 2006-02-28 | 569 | 581 | 569 | 580 | 4,000 | 2,900 |
| 2006-02-21 | 560 | 572 | 559 | 570 | 5,000 | 2,850 |
| 2006-02-17 | 560 | 565 | 560 | 562 | 4,000 | 2,810 |
| 2006-02-16 | 580 | 584 | 580 | 580 | 6,000 | 2,900 |
| 2006-02-15 | 569 | 576 | 569 | 575 | 6,000 | 2,875 |
| 2006-02-14 | 563 | 570 | 561 | 570 | 8,000 | 2,850 |
| 2006-02-13 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2006-02-10 | 569 | 570 | 569 | 570 | 2,000 | 2,850 |
| 2006-02-09 | 579 | 579 | 570 | 570 | 3,000 | 2,850 |
| 2006-02-08 | 570 | 575 | 570 | 575 | 4,000 | 2,875 |
| 2006-02-07 | 579 | 579 | 577 | 577 | 2,000 | 2,885 |
| 2006-02-03 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2006-02-02 | 581 | 581 | 580 | 580 | 3,000 | 2,900 |
| 2006-02-01 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 2006-01-31 | 581 | 581 | 580 | 580 | 2,000 | 2,900 |
| 2006-01-30 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2006-01-27 | 570 | 580 | 570 | 580 | 13,000 | 2,900 |
| 2006-01-26 | 575 | 575 | 575 | 575 | 6,000 | 2,875 |
| 2006-01-25 | 570 | 575 | 570 | 575 | 6,000 | 2,875 |
| 2006-01-24 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2006-01-23 | 570 | 575 | 570 | 575 | 5,000 | 2,875 |
| 2006-01-20 | 576 | 576 | 575 | 575 | 5,000 | 2,875 |
| 2006-01-19 | 577 | 577 | 575 | 575 | 2,000 | 2,875 |
| 2006-01-18 | 575 | 575 | 574 | 575 | 4,000 | 2,875 |
| 2006-01-17 | 577 | 585 | 575 | 577 | 8,000 | 2,885 |
| 2006-01-16 | 575 | 577 | 575 | 575 | 8,000 | 2,875 |
| 2006-01-13 | 570 | 576 | 570 | 575 | 6,000 | 2,875 |
| 2006-01-12 | 569 | 570 | 569 | 570 | 2,000 | 2,850 |
| 2006-01-11 | 576 | 576 | 569 | 570 | 6,000 | 2,850 |
| 2006-01-10 | 576 | 576 | 575 | 575 | 2,000 | 2,875 |
| 2006-01-06 | 569 | 576 | 569 | 575 | 8,000 | 2,875 |
分割・併合履歴 ： [2017-09-27]1株→0.2株