1. HOME >
  2. 株価時系列 >
  3. 2293 >
  4. 2012年

2293 滝沢ハム(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-273943943783782,0001,890
2012-12-263903903903903,0001,950
2012-12-253903903853852,0001,925
2012-12-214044044044041,0002,020
2012-12-203963963963962,0001,980
2012-12-184364364364365,0002,180
2012-12-174084164084162,0002,080
2012-12-133934003934003,0002,000
2012-12-123923923923921,0001,960
2012-12-113963963963961,0001,980
2012-12-103963963963961,0001,980
2012-12-073883883883881,0001,940
2012-12-053803803803801,0001,900
2012-12-043753753753752,0001,875
2012-12-033753753753752,0001,875
2012-11-303723723723721,0001,860
2012-11-263723723723721,0001,860
2012-11-223723723723721,0001,860
2012-11-193953953953951,0001,975
2012-11-163933933933935,0001,965
2012-11-153753753753751,0001,875
2012-11-143653653653651,0001,825
2012-11-073623623623621,0001,810
2012-11-063653653653651,0001,825
2012-11-023653653653651,0001,825
2012-11-013613613613611,0001,805
2012-10-313613613613611,0001,805
2012-10-303613613613611,0001,805
2012-10-293823823823822,0001,910
2012-10-263673673643642,0001,820
2012-10-173573573573571,0001,785
2012-10-163573573573571,0001,785
2012-10-153573573573575,0001,785
2012-10-113573573573571,0001,785
2012-10-093523523523521,0001,760
2012-10-053533533533531,0001,765
2012-10-043523523523521,0001,760
2012-10-033533533533531,0001,765
2012-10-023533533533531,0001,765
2012-10-013563563563561,0001,780
2012-09-273643643643641,0001,820
2012-09-263563563563561,0001,780
2012-09-253543563543563,0001,780
2012-09-243703703703701,0001,850
2012-09-193673673673671,0001,835
2012-09-183673673673674,0001,835
2012-09-123683683683681,0001,840
2012-09-063543543543541,0001,770
2012-09-053553553553553,0001,775
2012-09-043563563563561,0001,780
2012-08-313573573573571,0001,785
2012-08-283633633633631,0001,815
2012-08-273573573573571,0001,785
2012-08-243573573573571,0001,785
2012-08-163533533533531,0001,765
2012-08-153753753753755,0001,875
2012-08-143713753713752,0001,875
2012-08-133693703693703,0001,850
2012-08-103693693693691,0001,845
2012-08-033553553553551,0001,775
2012-08-013703703703701,0001,850
2012-07-253903903903902,0001,950
2012-07-233903903903901,0001,950
2012-07-193903903903901,0001,950
2012-07-183903903903901,0001,950
2012-07-173903903903906,0001,950
2012-07-133893903893902,0001,950
2012-07-123783783783781,0001,890
2012-07-113783783783781,0001,890
2012-07-103783783783787,0001,890
2012-07-093603603603601,0001,800
2012-07-063503503503501,0001,750
2012-07-053453453453451,0001,725
2012-06-273533533533531,0001,765
2012-06-213373373373371,0001,685
2012-06-183513513513511,0001,755
2012-06-153503513503517,0001,755
2012-06-123593593503502,0001,750
2012-06-113513513513511,0001,755
2012-06-053353353353351,0001,675
2012-05-303653653653651,0001,825
2012-05-253333333333331,0001,665
2012-05-183313313313311,0001,655
2012-05-163603603603606,0001,800
2012-05-153323563323562,0001,780
2012-05-093333333323322,0001,660
2012-05-083303303303301,0001,650
2012-05-073423423383382,0001,690
2012-05-023273273273271,0001,635
2012-04-273313323313322,0001,660
2012-04-263333403243277,0001,635
2012-04-233283333283338,0001,665
2012-04-203513513513511,0001,755
2012-04-193433433433431,0001,715
2012-04-173503653503653,0001,825
2012-04-163403403403405,0001,700
2012-04-133433433403402,0001,700
2012-04-123433433433431,0001,715
2012-04-113393393353352,0001,675
2012-04-103383383383381,0001,690
2012-04-093353353303302,0001,650
2012-04-053353353353351,0001,675
2012-04-033423423423421,0001,710
2012-04-023343423343422,0001,710
2012-03-303503503503501,0001,750
2012-03-293503503503501,0001,750
2012-03-273803853533696,0001,845
2012-03-263773783773783,0001,890
2012-03-223743763743763,0001,880
2012-03-193743763743744,0001,870
2012-03-163703703703701,0001,850
2012-03-153473703473708,0001,850
2012-03-143463473463474,0001,735
2012-03-133463463463461,0001,730
2012-03-123423473423473,0001,735
2012-03-093343343343341,0001,670
2012-03-083423423423421,0001,710
2012-03-073443443443441,0001,720
2012-03-023453453453451,0001,725
2012-02-273503503503501,0001,750
2012-02-223303743303742,0001,870
2012-02-203263263263261,0001,630
2012-02-173203203203201,0001,600
2012-02-163203203203201,0001,600
2012-02-1532632732532711,0001,635
2012-02-143253263253262,0001,630
2012-02-133253253253251,0001,625
2012-02-103253263253262,0001,630
2012-02-073243253213253,0001,625
2012-02-063223223223221,0001,610
2012-02-033213213213211,0001,605
2012-02-023223223223221,0001,610
2012-01-313153153153151,0001,575
2012-01-263193193193191,0001,595
2012-01-253143193143193,0001,595
2012-01-203143173143172,0001,585
2012-01-193153153143142,0001,570
2012-01-1832832831031312,0001,565
2012-01-173283283283281,0001,640
2012-01-163343343203209,0001,600
2012-01-133273343263343,0001,670
2012-01-123253253253251,0001,625
2012-01-113253253253251,0001,625
2012-01-103173173173172,0001,585
2012-01-063153203153202,0001,600
2012-01-053133133133131,0001,565

分割・併合履歴 ： [2017-09-27]1株→0.2株