2293 滝沢ハム(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-292992992992991,0001,495
2010-12-283073073073072,0001,535
2010-12-272982982982981,0001,490
2010-12-243003002982984,0001,490
2010-12-223013013003003,0001,500
2010-12-203013013013011,0001,505
2010-12-173013013013011,0001,505
2010-12-163013013013013,0001,505
2010-12-1530230330230310,0001,515
2010-12-143023023023025,0001,510
2010-12-133023023023023,0001,510
2010-12-103013023013024,0001,510
2010-12-093013013013011,0001,505
2010-12-073013013013011,0001,505
2010-12-063013013013012,0001,505
2010-12-023013013013011,0001,505
2010-11-303003003003003,0001,500
2010-11-293013013013011,0001,505
2010-11-263003003003001,0001,500
2010-11-253003003003002,0001,500
2010-11-193003013003013,0001,505
2010-11-163023023013019,0001,505
2010-11-152902982902947,0001,470
2010-11-122872872872872,0001,435
2010-11-0930130529029013,0001,450
2010-11-023013013013011,0001,505
2010-11-012982982982981,0001,490
2010-10-193143143143141,0001,570
2010-10-183063063063063,0001,530
2010-10-1532032231832212,0001,610
2010-10-143303303303301,0001,650
2010-10-133223353223353,0001,675
2010-10-123213213213211,0001,605
2010-10-083213213213211,0001,605
2010-10-063213233203203,0001,600
2010-10-053203203203201,0001,600
2010-10-043203203203201,0001,600
2010-10-013203203203201,0001,600
2010-09-243193193193191,0001,595
2010-09-173203203203201,0001,600
2010-09-163213213213213,0001,605
2010-09-153353373353378,0001,685
2010-09-143203353203354,0001,675
2010-09-133203203203201,0001,600
2010-09-103183203183202,0001,600
2010-09-093193193193191,0001,595
2010-09-083233233233231,0001,615
2010-09-073173233173235,0001,615
2010-09-013203203203202,0001,600
2010-08-313253253253251,0001,625
2010-08-303253253253251,0001,625
2010-08-273253253253251,0001,625
2010-08-263223223223221,0001,610
2010-08-243223223223221,0001,610
2010-08-193253253253251,0001,625
2010-08-163363363353358,0001,675
2010-08-133253363253365,0001,680
2010-08-113213213213211,0001,605
2010-08-103253253253251,0001,625
2010-08-093223223223221,0001,610
2010-08-053253253253251,0001,625
2010-08-043253253253252,0001,625
2010-08-023223223223221,0001,610
2010-07-303213223213222,0001,610
2010-07-273163203163203,0001,600
2010-07-203403403403401,0001,700
2010-07-163803803723725,0001,860
2010-07-153653653653652,0001,825
2010-07-143653653653651,0001,825
2010-07-133803803803802,0001,900
2010-07-123803803803802,0001,900
2010-07-093653653653654,0001,825
2010-07-083603603483482,0001,740
2010-07-063473473473471,0001,735
2010-07-023313473313474,0001,735
2010-07-013383383313312,0001,655
2010-06-283683683683681,0001,840
2010-06-233683683683681,0001,840
2010-06-213693693683682,0001,840
2010-06-183683683683681,0001,840
2010-06-173683683683681,0001,840
2010-06-163353603353602,0001,800
2010-06-153353353353356,0001,675
2010-06-143303353303352,0001,675
2010-06-113203203203201,0001,600
2010-06-083253253203202,0001,600
2010-06-033253253253251,0001,625
2010-06-023253253253251,0001,625
2010-05-263253253253251,0001,625
2010-05-243233253233252,0001,625
2010-05-213273273273271,0001,635
2010-05-1735136035135111,0001,755
2010-05-143493513493513,0001,755
2010-05-133463463353353,0001,675
2010-05-113203203203201,0001,600
2010-04-283333333203203,0001,600
2010-04-263463463463461,0001,730
2010-04-203223223223222,0001,610
2010-04-163463463463468,0001,730
2010-04-153183303183302,0001,650
2010-04-143233233183186,0001,590
2010-04-133283283273272,0001,635
2010-04-123203443203442,0001,720
2010-04-093143143143141,0001,570
2010-04-083213223213222,0001,610
2010-04-073153153153151,0001,575
2010-04-053303303233233,0001,615
2010-03-303453453453452,0001,725
2010-03-293653653533532,0001,765
2010-03-263693703693704,0001,850
2010-03-253653693653696,0001,845
2010-03-233553643523646,0001,820
2010-03-193403523403524,0001,760
2010-03-183473473473471,0001,735
2010-03-173373403373404,0001,700
2010-03-163363363363368,0001,680
2010-03-153343363343368,0001,680
2010-03-123333343333342,0001,670
2010-03-093323333323332,0001,665
2010-03-083273303273305,0001,650
2010-03-053233243233242,0001,620
2010-03-023273273273271,0001,635
2010-03-013273273273272,0001,635
2010-02-243253253163164,0001,580
2010-02-233203203203201,0001,600
2010-02-223273273273271,0001,635
2010-02-183263273263273,0001,635
2010-02-173263263263261,0001,630
2010-02-163273273263263,0001,630
2010-02-153263263263266,0001,630
2010-02-123293293183263,0001,630
2010-02-103283293263263,0001,630
2010-02-083283283283281,0001,640
2010-02-053273273273271,0001,635
2010-02-043273273273271,0001,635
2010-02-033283283283281,0001,640
2010-02-023283283283281,0001,640
2010-01-293283283283281,0001,640
2010-01-283213213213211,0001,605
2010-01-253023243023243,0001,620
2010-01-213083083023022,0001,510
2010-01-193123123123122,0001,560
2010-01-183203203203201,0001,600
2010-01-153253283253289,0001,640
2010-01-143253253253251,0001,625
2010-01-133213213213211,0001,605

分割・併合履歴 : [2017-09-27]1株→0.2株