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 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2010-12-28 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2010-12-27 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2010-12-24 | 300 | 300 | 298 | 298 | 4,000 | 1,490 |
| 2010-12-22 | 301 | 301 | 300 | 300 | 3,000 | 1,500 |
| 2010-12-20 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2010-12-17 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2010-12-16 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2010-12-15 | 302 | 303 | 302 | 303 | 10,000 | 1,515 |
| 2010-12-14 | 302 | 302 | 302 | 302 | 5,000 | 1,510 |
| 2010-12-13 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
| 2010-12-10 | 301 | 302 | 301 | 302 | 4,000 | 1,510 |
| 2010-12-09 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2010-12-07 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2010-12-06 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2010-12-02 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2010-11-30 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2010-11-29 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2010-11-26 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2010-11-25 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2010-11-19 | 300 | 301 | 300 | 301 | 3,000 | 1,505 |
| 2010-11-16 | 302 | 302 | 301 | 301 | 9,000 | 1,505 |
| 2010-11-15 | 290 | 298 | 290 | 294 | 7,000 | 1,470 |
| 2010-11-12 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2010-11-09 | 301 | 305 | 290 | 290 | 13,000 | 1,450 |
| 2010-11-02 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2010-11-01 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2010-10-19 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2010-10-18 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 2010-10-15 | 320 | 322 | 318 | 322 | 12,000 | 1,610 |
| 2010-10-14 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-10-13 | 322 | 335 | 322 | 335 | 3,000 | 1,675 |
| 2010-10-12 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2010-10-08 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2010-10-06 | 321 | 323 | 320 | 320 | 3,000 | 1,600 |
| 2010-10-05 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-10-04 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-10-01 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-09-24 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2010-09-17 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-09-16 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 2010-09-15 | 335 | 337 | 335 | 337 | 8,000 | 1,685 |
| 2010-09-14 | 320 | 335 | 320 | 335 | 4,000 | 1,675 |
| 2010-09-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-09-10 | 318 | 320 | 318 | 320 | 2,000 | 1,600 |
| 2010-09-09 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2010-09-08 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2010-09-07 | 317 | 323 | 317 | 323 | 5,000 | 1,615 |
| 2010-09-01 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2010-08-31 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-08-30 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-08-27 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-08-26 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2010-08-24 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2010-08-19 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-08-16 | 336 | 336 | 335 | 335 | 8,000 | 1,675 |
| 2010-08-13 | 325 | 336 | 325 | 336 | 5,000 | 1,680 |
| 2010-08-11 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2010-08-10 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-08-09 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2010-08-05 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-08-04 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2010-08-02 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2010-07-30 | 321 | 322 | 321 | 322 | 2,000 | 1,610 |
| 2010-07-27 | 316 | 320 | 316 | 320 | 3,000 | 1,600 |
| 2010-07-20 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2010-07-16 | 380 | 380 | 372 | 372 | 5,000 | 1,860 |
| 2010-07-15 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2010-07-14 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2010-07-13 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2010-07-12 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2010-07-09 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 2010-07-08 | 360 | 360 | 348 | 348 | 2,000 | 1,740 |
| 2010-07-06 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2010-07-02 | 331 | 347 | 331 | 347 | 4,000 | 1,735 |
| 2010-07-01 | 338 | 338 | 331 | 331 | 2,000 | 1,655 |
| 2010-06-28 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2010-06-23 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2010-06-21 | 369 | 369 | 368 | 368 | 2,000 | 1,840 |
| 2010-06-18 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2010-06-17 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2010-06-16 | 335 | 360 | 335 | 360 | 2,000 | 1,800 |
| 2010-06-15 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 2010-06-14 | 330 | 335 | 330 | 335 | 2,000 | 1,675 |
| 2010-06-11 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-06-08 | 325 | 325 | 320 | 320 | 2,000 | 1,600 |
| 2010-06-03 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-06-02 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-05-26 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-05-24 | 323 | 325 | 323 | 325 | 2,000 | 1,625 |
| 2010-05-21 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2010-05-17 | 351 | 360 | 351 | 351 | 11,000 | 1,755 |
| 2010-05-14 | 349 | 351 | 349 | 351 | 3,000 | 1,755 |
| 2010-05-13 | 346 | 346 | 335 | 335 | 3,000 | 1,675 |
| 2010-05-11 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-04-28 | 333 | 333 | 320 | 320 | 3,000 | 1,600 |
| 2010-04-26 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2010-04-20 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2010-04-16 | 346 | 346 | 346 | 346 | 8,000 | 1,730 |
| 2010-04-15 | 318 | 330 | 318 | 330 | 2,000 | 1,650 |
| 2010-04-14 | 323 | 323 | 318 | 318 | 6,000 | 1,590 |
| 2010-04-13 | 328 | 328 | 327 | 327 | 2,000 | 1,635 |
| 2010-04-12 | 320 | 344 | 320 | 344 | 2,000 | 1,720 |
| 2010-04-09 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2010-04-08 | 321 | 322 | 321 | 322 | 2,000 | 1,610 |
| 2010-04-07 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-04-05 | 330 | 330 | 323 | 323 | 3,000 | 1,615 |
| 2010-03-30 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2010-03-29 | 365 | 365 | 353 | 353 | 2,000 | 1,765 |
| 2010-03-26 | 369 | 370 | 369 | 370 | 4,000 | 1,850 |
| 2010-03-25 | 365 | 369 | 365 | 369 | 6,000 | 1,845 |
| 2010-03-23 | 355 | 364 | 352 | 364 | 6,000 | 1,820 |
| 2010-03-19 | 340 | 352 | 340 | 352 | 4,000 | 1,760 |
| 2010-03-18 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2010-03-17 | 337 | 340 | 337 | 340 | 4,000 | 1,700 |
| 2010-03-16 | 336 | 336 | 336 | 336 | 8,000 | 1,680 |
| 2010-03-15 | 334 | 336 | 334 | 336 | 8,000 | 1,680 |
| 2010-03-12 | 333 | 334 | 333 | 334 | 2,000 | 1,670 |
| 2010-03-09 | 332 | 333 | 332 | 333 | 2,000 | 1,665 |
| 2010-03-08 | 327 | 330 | 327 | 330 | 5,000 | 1,650 |
| 2010-03-05 | 323 | 324 | 323 | 324 | 2,000 | 1,620 |
| 2010-03-02 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2010-03-01 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2010-02-24 | 325 | 325 | 316 | 316 | 4,000 | 1,580 |
| 2010-02-23 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-02-22 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2010-02-18 | 326 | 327 | 326 | 327 | 3,000 | 1,635 |
| 2010-02-17 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2010-02-16 | 327 | 327 | 326 | 326 | 3,000 | 1,630 |
| 2010-02-15 | 326 | 326 | 326 | 326 | 6,000 | 1,630 |
| 2010-02-12 | 329 | 329 | 318 | 326 | 3,000 | 1,630 |
| 2010-02-10 | 328 | 329 | 326 | 326 | 3,000 | 1,630 |
| 2010-02-08 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2010-02-05 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2010-02-04 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2010-02-03 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2010-02-02 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2010-01-29 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2010-01-28 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2010-01-25 | 302 | 324 | 302 | 324 | 3,000 | 1,620 |
| 2010-01-21 | 308 | 308 | 302 | 302 | 2,000 | 1,510 |
| 2010-01-19 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2010-01-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-01-15 | 325 | 328 | 325 | 328 | 9,000 | 1,640 |
| 2010-01-14 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-01-13 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
分割・併合履歴 ： [2017-09-27]1株→0.2株