1. HOME >
  2. 株価時系列 >
  3. 2293 >
  4. 2007年

2293 滝沢ハム(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-274204204204202,0002,100
2007-12-254304304254255,0002,125
2007-12-214304304294292,0002,145
2007-12-204294294294291,0002,145
2007-12-194324334324332,0002,165
2007-12-184434444354358,0002,175
2007-12-174304304304305,0002,150
2007-12-144324334294304,0002,150
2007-12-134304314304308,0002,150
2007-12-124304304294308,0002,150
2007-12-064194204194202,0002,100
2007-12-054154154144154,0002,075
2007-12-044304314304304,0002,150
2007-11-304204204204202,0002,100
2007-11-294304304254256,0002,125
2007-11-274314314304302,0002,150
2007-11-224204204204202,0002,100
2007-11-214214224204204,0002,100
2007-11-194334344264263,0002,130
2007-11-164344354304303,0002,150
2007-11-1543143243043212,0002,160
2007-11-144204324204315,0002,155
2007-11-124304314304303,0002,150
2007-11-054254254254251,0002,125
2007-11-024214214214211,0002,105
2007-11-014314314304302,0002,150
2007-10-314214224214224,0002,110
2007-10-264574594574592,0002,295
2007-10-244604604594592,0002,295
2007-10-224204204204202,0002,100
2007-10-1644445944445918,0002,295
2007-10-154414424404423,0002,210
2007-10-124244254244252,0002,125
2007-10-114304304304305,0002,150
2007-10-094314314304302,0002,150
2007-10-054304304204202,0002,100
2007-10-034204204204204,0002,100
2007-10-024204204204202,0002,100
2007-10-014294304204204,0002,100
2007-09-274304314304312,0002,155
2007-09-264544544544541,0002,270
2007-09-1845845845745810,0002,290
2007-09-144604604584584,0002,290
2007-09-134394404394403,0002,200
2007-09-124464464454452,0002,225
2007-09-104354454354452,0002,225
2007-09-064344354344352,0002,175
2007-09-054344354344352,0002,175
2007-09-044404404404402,0002,200
2007-09-034404404394404,0002,200
2007-08-314364364354352,0002,175
2007-08-304304304204205,0002,100
2007-08-294304334304324,0002,160
2007-08-284304304304304,0002,150
2007-08-274354354354351,0002,175
2007-08-234504504504502,0002,250
2007-08-204514514504502,0002,250
2007-08-174394394394391,0002,195
2007-08-164504584504583,0002,290
2007-08-154404454404409,0002,200
2007-08-144404404404404,0002,200
2007-08-134414574404573,0002,285
2007-08-104494504494502,0002,250
2007-08-084604604594604,0002,300
2007-08-074594604594602,0002,300
2007-08-064604604584604,0002,300
2007-08-034604704604604,0002,300
2007-08-024664704664703,0002,350
2007-08-014694704694703,0002,350
2007-07-314784784744744,0002,370
2007-07-304804804804802,0002,400
2007-07-2744948044947513,0002,375
2007-07-264474474474472,0002,235
2007-07-254304304304304,0002,150
2007-07-2442043142043010,0002,150
2007-07-2345545642043030,0002,150
2007-07-2049249345545637,0002,280
2007-07-194944954944948,0002,470
2007-07-1851051049449419,0002,470
2007-07-1751451651251243,0002,560
2007-07-1353453551351467,0002,570
2007-07-125575585385428,0002,710
2007-07-105565585565582,0002,790
2007-07-055605605595592,0002,795
2007-06-275465605465603,0002,800
2007-06-255405405345353,0002,675
2007-06-215375385375382,0002,690
2007-06-195395405395403,0002,700
2007-06-185405405395394,0002,695
2007-06-1555055155055013,0002,750
2007-06-145605605595592,0002,795
2007-06-055595595595592,0002,795
2007-06-045505555505552,0002,775
2007-06-015415505415414,0002,705
2007-05-255505505505501,0002,750
2007-05-245405415405412,0002,705
2007-05-185405605405604,0002,800
2007-05-175775775745756,0002,875
2007-05-165665675665678,0002,835
2007-05-145405405405402,0002,700
2007-05-115405415405414,0002,705
2007-05-075795805795802,0002,900
2007-05-025555565555562,0002,780
2007-05-015615615605602,0002,800
2007-04-265795795795792,0002,895
2007-04-175795795785798,0002,895
2007-04-045515525515522,0002,760
2007-03-285515515515512,0002,755
2007-03-275705705705701,0002,850
2007-03-265945955905904,0002,950
2007-03-205975975955952,0002,975
2007-03-195985995895989,0002,990
2007-03-1658558758558715,0002,935
2007-03-145735735725722,0002,860
2007-03-125745755715713,0002,855
2007-03-075705705705701,0002,850
2007-03-065765765755763,0002,880
2007-03-055805865755754,0002,875
2007-03-015715715705702,0002,850
2007-02-275705705705702,0002,850
2007-02-265695705695702,0002,850
2007-02-235705705705704,0002,850
2007-02-225705705705702,0002,850
2007-02-215715715705702,0002,850
2007-02-205695695695692,0002,845
2007-02-195825835705706,0002,850
2007-02-1658358558358515,0002,925
2007-02-155805805805803,0002,900
2007-02-145755795755794,0002,895
2007-02-135765765755752,0002,875
2007-02-085705705705702,0002,850
2007-02-075605615605612,0002,805
2007-01-265775785775782,0002,890
2007-01-195605795605796,0002,895
2007-01-185535605535602,0002,800
2007-01-175505505505501,0002,750
2007-01-1658458558258412,0002,920
2007-01-115615615605613,0002,805

分割・併合履歴 ： [2017-09-27]1株→0.2株