1. HOME >
  2. 株価時系列 >
  3. 2293 >
  4. 2011年

2293 滝沢ハム(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-293113113113111,0001,555
2011-12-273163163113112,0001,555
2011-12-263103113103112,0001,555
2011-12-223123123093092,0001,545
2011-12-203103133103133,0001,565
2011-12-163133143133143,0001,570
2011-12-153233233203208,0001,600
2011-12-143253253253251,0001,625
2011-12-133153303153306,0001,650
2011-12-123153153153153,0001,575
2011-12-063153153153152,0001,575
2011-12-053143143113112,0001,555
2011-12-013113153113152,0001,575
2011-11-283113113113112,0001,555
2011-11-243113113113111,0001,555
2011-11-213153153153151,0001,575
2011-11-173113113113111,0001,555
2011-11-163153153153152,0001,575
2011-11-153143143143145,0001,570
2011-11-143153153143142,0001,570
2011-11-103153153153151,0001,575
2011-11-093233233233231,0001,615
2011-11-083233233233231,0001,615
2011-11-073153153153151,0001,575
2011-11-013153153153151,0001,575
2011-10-253143143143141,0001,570
2011-10-183303303303303,0001,650
2011-10-173173173173174,0001,585
2011-10-133173173173171,0001,585
2011-10-123093173093172,0001,585
2011-10-113093093053052,0001,525
2011-10-053163163143142,0001,570
2011-10-043163163163161,0001,580
2011-10-033083083083081,0001,540
2011-09-303123123123121,0001,560
2011-09-283253253253251,0001,625
2011-09-273173253173252,0001,625
2011-09-163153153153152,0001,575
2011-09-153303413303359,0001,675
2011-09-133173303173304,0001,650
2011-09-093173173163162,0001,580
2011-09-083173173173171,0001,585
2011-09-073093093093091,0001,545
2011-09-053253253173172,0001,585
2011-09-023333333333331,0001,665
2011-08-303413413413412,0001,705
2011-08-173103103103101,0001,550
2011-08-163153153153151,0001,575
2011-08-153203203203207,0001,600
2011-08-123173203173204,0001,600
2011-08-113093173093172,0001,585
2011-08-103013093013092,0001,545
2011-08-093063063063061,0001,530
2011-08-083163163163161,0001,580
2011-08-043163163163161,0001,580
2011-07-223303303303301,0001,650
2011-07-193343343343346,0001,670
2011-07-153193193193192,0001,595
2011-07-123103103103101,0001,550
2011-07-113103103103102,0001,550
2011-06-293203203203201,0001,600
2011-06-273123123123122,0001,560
2011-06-203123123123121,0001,560
2011-06-163123123123128,0001,560
2011-06-152962982912985,0001,490
2011-06-142952952952951,0001,475
2011-06-062892892892891,0001,445
2011-06-012852852852851,0001,425
2011-05-262842842842841,0001,420
2011-05-203083083083081,0001,540
2011-05-183083083083081,0001,540
2011-05-163113113113117,0001,555
2011-05-133123123113112,0001,555
2011-05-123083093083092,0001,545
2011-05-113103103103101,0001,550
2011-05-023163163163161,0001,580
2011-04-283003003003001,0001,500
2011-04-263013013013011,0001,505
2011-04-253013013013011,0001,505
2011-04-203073073073071,0001,535
2011-04-193093093093091,0001,545
2011-04-183033033033032,0001,515
2011-04-153083093013019,0001,505
2011-04-143083083083081,0001,540
2011-04-123093093093091,0001,545
2011-04-113043043013014,0001,505
2011-04-082992992992991,0001,495
2011-04-063023023023021,0001,510
2011-04-053023023023022,0001,510
2011-04-043023023023021,0001,510
2011-04-013003013003013,0001,505
2011-03-313133133133134,0001,565
2011-03-293613613613612,0001,805
2011-03-283763763703704,0001,850
2011-03-253573603283287,0001,640
2011-03-243433533433532,0001,765
2011-03-233303303303301,0001,650
2011-03-223303303303302,0001,650
2011-03-183183183163183,0001,590
2011-03-173163163163162,0001,580
2011-03-163083082692693,0001,345
2011-03-153173173173177,0001,585
2011-03-143253253173174,0001,585
2011-03-113353353353351,0001,675
2011-03-103313313313311,0001,655
2011-03-093223263223262,0001,630
2011-03-083233253233233,0001,615
2011-03-073253253253251,0001,625
2011-03-033253253253253,0001,625
2011-03-023243273243272,0001,635
2011-03-013433433433431,0001,715
2011-02-283303313303312,0001,655
2011-02-243303303303301,0001,650
2011-02-233253253253251,0001,625
2011-02-223243243243242,0001,620
2011-02-213243243243241,0001,620
2011-02-163243243243244,0001,620
2011-02-153153163153167,0001,580
2011-02-143143153143154,0001,575
2011-02-103143153143152,0001,575
2011-02-093143143143141,0001,570
2011-02-073083103083083,0001,540
2011-02-043013073013072,0001,535
2011-02-023073073013012,0001,505
2011-02-013083083073072,0001,535
2011-01-313013072993073,0001,535
2011-01-273013013013011,0001,505
2011-01-263033033023022,0001,510
2011-01-253023023023021,0001,510
2011-01-243013023013013,0001,505
2011-01-213013013013013,0001,505
2011-01-183053053053052,0001,525
2011-01-1730030529930513,0001,525
2011-01-143013053013056,0001,525
2011-01-133053053013014,0001,505
2011-01-122993002993002,0001,500
2011-01-113013013003002,0001,500
2011-01-063003013003013,0001,505
2011-01-053003003003001,0001,500
2011-01-042992992992991,0001,495

分割・併合履歴 ： [2017-09-27]1株→0.2株