2293 滝沢ハム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-12-17 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2008-12-16 | 324 | 324 | 324 | 324 | 6,000 | 1,620 |
| 2008-12-15 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2008-12-10 | 307 | 307 | 271 | 275 | 7,000 | 1,375 |
| 2008-12-08 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2008-12-02 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-11-28 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2008-11-27 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2008-11-26 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2008-11-21 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2008-11-20 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-11-19 | 342 | 342 | 342 | 342 | 2,000 | 1,710 |
| 2008-11-18 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2008-11-17 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2008-11-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-11-13 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2008-11-12 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-11-11 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2008-10-30 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-10-29 | 330 | 330 | 295 | 295 | 3,000 | 1,475 |
| 2008-10-28 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2008-10-27 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2008-10-17 | 364 | 364 | 364 | 364 | 7,000 | 1,820 |
| 2008-10-16 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2008-10-14 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2008-10-10 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2008-10-09 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 2008-10-08 | 290 | 291 | 290 | 291 | 2,000 | 1,455 |
| 2008-10-07 | 299 | 299 | 290 | 290 | 3,000 | 1,450 |
| 2008-10-06 | 310 | 310 | 299 | 299 | 3,000 | 1,495 |
| 2008-10-02 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2008-10-01 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-09-26 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2008-09-18 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-09-17 | 311 | 311 | 311 | 311 | 4,000 | 1,555 |
| 2008-09-16 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 2008-09-12 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-09-11 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2008-09-09 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-09-05 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2008-09-03 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-09-02 | 310 | 310 | 305 | 310 | 5,000 | 1,550 |
| 2008-08-28 | 308 | 308 | 307 | 307 | 2,000 | 1,535 |
| 2008-08-27 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2008-08-26 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2008-08-25 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2008-08-20 | 320 | 320 | 305 | 315 | 5,000 | 1,575 |
| 2008-08-19 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2008-08-18 | 315 | 315 | 315 | 315 | 7,000 | 1,575 |
| 2008-08-15 | 305 | 306 | 305 | 306 | 2,000 | 1,530 |
| 2008-08-14 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-08-04 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-08-01 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2008-07-29 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2008-07-28 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2008-07-23 | 311 | 316 | 311 | 316 | 2,000 | 1,580 |
| 2008-07-22 | 310 | 310 | 299 | 299 | 2,000 | 1,495 |
| 2008-07-18 | 301 | 309 | 301 | 309 | 3,000 | 1,545 |
| 2008-07-17 | 345 | 345 | 301 | 301 | 9,000 | 1,505 |
| 2008-07-16 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 2008-07-15 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2008-07-14 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2008-07-11 | 300 | 310 | 300 | 310 | 2,000 | 1,550 |
| 2008-07-10 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2008-07-09 | 300 | 300 | 291 | 291 | 6,000 | 1,455 |
| 2008-07-08 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2008-07-03 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2008-07-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-06-30 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-06-27 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-06-26 | 304 | 305 | 304 | 305 | 2,000 | 1,525 |
| 2008-06-24 | 315 | 315 | 304 | 304 | 3,000 | 1,520 |
| 2008-06-23 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-06-19 | 314 | 314 | 310 | 310 | 3,000 | 1,550 |
| 2008-06-17 | 314 | 314 | 310 | 314 | 5,000 | 1,570 |
| 2008-06-16 | 311 | 311 | 311 | 311 | 6,000 | 1,555 |
| 2008-06-13 | 312 | 312 | 311 | 311 | 2,000 | 1,555 |
| 2008-06-12 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2008-06-11 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-06-10 | 305 | 305 | 302 | 302 | 2,000 | 1,510 |
| 2008-06-09 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-06-06 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2008-06-05 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-06-04 | 305 | 313 | 298 | 313 | 6,000 | 1,565 |
| 2008-06-03 | 309 | 310 | 309 | 310 | 3,000 | 1,550 |
| 2008-05-30 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2008-05-29 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2008-05-28 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2008-05-21 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2008-05-16 | 357 | 357 | 357 | 357 | 6,000 | 1,785 |
| 2008-05-15 | 346 | 346 | 346 | 346 | 4,000 | 1,730 |
| 2008-05-14 | 346 | 346 | 346 | 346 | 3,000 | 1,730 |
| 2008-05-13 | 341 | 345 | 341 | 345 | 2,000 | 1,725 |
| 2008-05-12 | 340 | 345 | 340 | 345 | 3,000 | 1,725 |
| 2008-05-09 | 346 | 346 | 330 | 330 | 3,000 | 1,650 |
| 2008-05-07 | 360 | 360 | 341 | 346 | 8,000 | 1,730 |
| 2008-05-02 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2008-05-01 | 400 | 400 | 365 | 365 | 2,000 | 1,825 |
| 2008-04-30 | 381 | 381 | 365 | 365 | 3,000 | 1,825 |
| 2008-04-25 | 385 | 385 | 366 | 366 | 4,000 | 1,830 |
| 2008-04-24 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-04-16 | 418 | 418 | 418 | 418 | 5,000 | 2,090 |
| 2008-04-15 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-04-01 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2008-03-26 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 2008-03-25 | 420 | 421 | 420 | 421 | 5,000 | 2,105 |
| 2008-03-21 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2008-03-19 | 421 | 421 | 420 | 420 | 4,000 | 2,100 |
| 2008-03-18 | 420 | 421 | 420 | 421 | 4,000 | 2,105 |
| 2008-03-17 | 420 | 420 | 420 | 420 | 8,000 | 2,100 |
| 2008-03-14 | 419 | 420 | 419 | 420 | 6,000 | 2,100 |
| 2008-03-12 | 424 | 424 | 421 | 421 | 2,000 | 2,105 |
| 2008-03-11 | 419 | 425 | 419 | 421 | 4,000 | 2,105 |
| 2008-03-06 | 420 | 421 | 420 | 421 | 6,000 | 2,105 |
| 2008-03-05 | 410 | 420 | 410 | 415 | 6,000 | 2,075 |
| 2008-03-04 | 421 | 421 | 419 | 421 | 13,000 | 2,105 |
| 2008-03-03 | 421 | 421 | 421 | 421 | 5,000 | 2,105 |
| 2008-02-26 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2008-02-25 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 2008-02-20 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2008-02-19 | 431 | 431 | 430 | 430 | 2,000 | 2,150 |
| 2008-02-18 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2008-02-15 | 430 | 430 | 430 | 430 | 10,000 | 2,150 |
| 2008-02-14 | 431 | 431 | 430 | 430 | 2,000 | 2,150 |
| 2008-02-13 | 427 | 428 | 425 | 425 | 5,000 | 2,125 |
| 2008-02-08 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2008-02-01 | 450 | 450 | 449 | 449 | 2,000 | 2,245 |
| 2008-01-31 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2008-01-30 | 419 | 420 | 419 | 420 | 4,000 | 2,100 |
| 2008-01-29 | 429 | 430 | 429 | 430 | 4,000 | 2,150 |
| 2008-01-28 | 425 | 425 | 420 | 420 | 2,000 | 2,100 |
| 2008-01-22 | 420 | 420 | 417 | 418 | 4,000 | 2,090 |
| 2008-01-18 | 430 | 430 | 428 | 428 | 2,000 | 2,140 |
| 2008-01-17 | 429 | 451 | 429 | 430 | 4,000 | 2,150 |
| 2008-01-16 | 450 | 451 | 430 | 430 | 10,000 | 2,150 |
| 2008-01-15 | 429 | 430 | 429 | 430 | 2,000 | 2,150 |
| 2008-01-10 | 429 | 430 | 429 | 430 | 2,000 | 2,150 |
| 2008-01-09 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株