2293 滝沢ハム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2009-12-24 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-12-21 | 302 | 302 | 301 | 301 | 2,000 | 1,505 |
| 2009-12-18 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-12-17 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-12-16 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 2009-12-15 | 304 | 306 | 304 | 306 | 8,000 | 1,530 |
| 2009-12-14 | 304 | 306 | 304 | 304 | 4,000 | 1,520 |
| 2009-12-11 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2009-12-08 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2009-12-03 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-12-01 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-11-30 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-11-26 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2009-11-24 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-11-20 | 305 | 315 | 305 | 305 | 4,000 | 1,525 |
| 2009-11-18 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2009-11-16 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 2009-11-13 | 330 | 331 | 330 | 331 | 2,000 | 1,655 |
| 2009-11-12 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2009-11-11 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2009-10-27 | 334 | 334 | 330 | 330 | 2,000 | 1,650 |
| 2009-10-26 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2009-10-23 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2009-10-16 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2009-10-15 | 338 | 338 | 320 | 320 | 12,000 | 1,600 |
| 2009-10-07 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2009-09-30 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2009-09-24 | 323 | 343 | 323 | 343 | 2,000 | 1,715 |
| 2009-09-16 | 348 | 348 | 348 | 348 | 6,000 | 1,740 |
| 2009-09-15 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2009-09-14 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2009-09-08 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2009-09-01 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2009-08-31 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2009-08-28 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2009-08-27 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2009-08-24 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2009-08-19 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2009-08-17 | 351 | 351 | 351 | 351 | 7,000 | 1,755 |
| 2009-08-14 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2009-08-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2009-08-12 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2009-08-10 | 351 | 351 | 348 | 350 | 3,000 | 1,750 |
| 2009-08-07 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2009-08-05 | 351 | 353 | 351 | 353 | 3,000 | 1,765 |
| 2009-08-03 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2009-07-30 | 350 | 352 | 350 | 352 | 2,000 | 1,760 |
| 2009-07-28 | 354 | 354 | 351 | 351 | 2,000 | 1,755 |
| 2009-07-27 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2009-07-23 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2009-07-22 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2009-07-21 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2009-07-17 | 351 | 351 | 351 | 351 | 3,000 | 1,755 |
| 2009-07-15 | 354 | 354 | 353 | 353 | 9,000 | 1,765 |
| 2009-07-13 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2009-07-08 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2009-07-07 | 360 | 360 | 355 | 355 | 2,000 | 1,775 |
| 2009-07-06 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2009-07-02 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-07-01 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2009-06-29 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2009-06-26 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2009-06-25 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2009-06-16 | 360 | 368 | 360 | 368 | 3,000 | 1,840 |
| 2009-06-15 | 375 | 375 | 375 | 375 | 11,000 | 1,875 |
| 2009-06-12 | 370 | 375 | 370 | 375 | 4,000 | 1,875 |
| 2009-06-11 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2009-06-09 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2009-06-08 | 357 | 375 | 357 | 375 | 3,000 | 1,875 |
| 2009-06-05 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2009-06-02 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 2009-06-01 | 360 | 360 | 358 | 358 | 2,000 | 1,790 |
| 2009-05-28 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2009-05-27 | 363 | 363 | 360 | 360 | 3,000 | 1,800 |
| 2009-05-26 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2009-05-21 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2009-05-18 | 395 | 395 | 395 | 395 | 6,000 | 1,975 |
| 2009-05-15 | 385 | 390 | 385 | 390 | 2,000 | 1,950 |
| 2009-05-11 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2009-05-07 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2009-05-01 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-04-28 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2009-04-21 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-04-20 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2009-04-17 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2009-04-16 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 2009-04-15 | 367 | 367 | 365 | 365 | 2,000 | 1,825 |
| 2009-04-14 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2009-04-13 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2009-04-10 | 364 | 364 | 362 | 362 | 2,000 | 1,810 |
| 2009-04-07 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2009-04-02 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2009-03-31 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-03-30 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2009-03-27 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2009-03-25 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2009-03-23 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-03-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2009-03-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2009-03-17 | 353 | 353 | 353 | 353 | 8,000 | 1,765 |
| 2009-03-16 | 333 | 348 | 333 | 348 | 2,000 | 1,740 |
| 2009-03-12 | 320 | 320 | 316 | 316 | 4,000 | 1,580 |
| 2009-03-11 | 350 | 350 | 325 | 325 | 3,000 | 1,625 |
| 2009-03-10 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2009-03-06 | 340 | 350 | 325 | 350 | 3,000 | 1,750 |
| 2009-02-27 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2009-02-26 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2009-02-24 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2009-02-17 | 395 | 395 | 395 | 395 | 6,000 | 1,975 |
| 2009-02-16 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2009-02-13 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2009-02-12 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2009-02-05 | 370 | 376 | 370 | 376 | 3,000 | 1,880 |
| 2009-02-02 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-01-27 | 368 | 368 | 367 | 367 | 2,000 | 1,835 |
| 2009-01-19 | 345 | 350 | 345 | 350 | 4,000 | 1,750 |
| 2009-01-16 | 344 | 344 | 344 | 344 | 5,000 | 1,720 |
| 2009-01-15 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2009-01-14 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2009-01-13 | 314 | 315 | 314 | 315 | 2,000 | 1,575 |
| 2009-01-09 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2009-01-07 | 301 | 301 | 298 | 298 | 4,000 | 1,490 |
分割・併合履歴 ： [2017-09-27]1株→0.2株