1. HOME >
  2. 株価時系列 >
  3. 2293 >
  4. 2013年

2293 滝沢ハム(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303803843803835,0001,915
2013-12-273803803803801,0001,900
2013-12-263813833813832,0001,915
2013-12-253783803773794,0001,895
2013-12-243793823783786,0001,890
2013-12-203813813793792,0001,895
2013-12-193803813783817,0001,905
2013-12-183813823803825,0001,910
2013-12-173843843813815,0001,905
2013-12-163823833823835,0001,915
2013-12-133833833823822,0001,910
2013-12-123833833833831,0001,915
2013-12-1138838938238212,0001,910
2013-12-103863873843845,0001,920
2013-12-093853853843844,0001,920
2013-12-063853853853851,0001,925
2013-12-053863863853852,0001,925
2013-12-043863863863861,0001,930
2013-12-023853863833854,0001,925
2013-11-283853863833863,0001,930
2013-11-273863863863861,0001,930
2013-11-253813823813822,0001,910
2013-11-223803803783805,0001,900
2013-11-2138538538038014,0001,900
2013-11-203843843843841,0001,920
2013-11-183843843843841,0001,920
2013-11-1538938938238215,0001,910
2013-11-143903903893895,0001,945
2013-11-133863863863863,0001,930
2013-11-123933933853857,0001,925
2013-11-113873873853853,0001,925
2013-11-013863863833833,0001,915
2013-10-303863863863861,0001,930
2013-10-293913913913911,0001,955
2013-10-283913913913911,0001,955
2013-10-253913913913911,0001,955
2013-10-243903973903914,0001,955
2013-10-233863863863861,0001,930
2013-10-223903903903901,0001,950
2013-10-163993993993995,0001,995
2013-10-153793803793802,0001,900
2013-10-113753753753754,0001,875
2013-10-103753753753752,0001,875
2013-10-093753753753751,0001,875
2013-10-083753753753751,0001,875
2013-10-073773773773772,0001,885
2013-10-033793793793791,0001,895
2013-10-023823823823821,0001,910
2013-10-013853933853932,0001,965
2013-09-273763773763773,0001,885
2013-09-243733763733762,0001,880
2013-09-203763763753763,0001,880
2013-09-193763843763844,0001,920
2013-09-183753763753762,0001,880
2013-09-173753753743749,0001,870
2013-09-123753753753751,0001,875
2013-09-113703703703702,0001,850
2013-09-093703703703701,0001,850
2013-09-063703703703701,0001,850
2013-09-053713733713732,0001,865
2013-09-043683683663665,0001,830
2013-09-023853853563648,0001,820
2013-08-293853853853851,0001,925
2013-08-263913913913912,0001,955
2013-08-233913913913911,0001,955
2013-08-223913913913912,0001,955
2013-08-213903913903912,0001,955
2013-08-203913913913911,0001,955
2013-08-193913913913911,0001,955
2013-08-153963963963965,0001,980
2013-08-143953963953963,0001,980
2013-08-123903903903901,0001,950
2013-08-083953953953951,0001,975
2013-08-063993993993991,0001,995
2013-07-293913993913992,0001,995
2013-07-163963993963998,0001,995
2013-07-124104124064123,0002,060
2013-07-114024024024021,0002,010
2013-07-104054054014012,0002,005
2013-07-094054054054051,0002,025
2013-07-083974033974033,0002,015
2013-07-023903903903901,0001,950
2013-06-273883883883881,0001,940
2013-06-264004004004001,0002,000
2013-06-213913913913911,0001,955
2013-06-203913993913992,0001,995
2013-06-193923923923922,0001,960
2013-06-183983983983981,0001,990
2013-06-174034034004007,0002,000
2013-06-144034034034031,0002,015
2013-06-133953953953951,0001,975
2013-06-123983983983981,0001,990
2013-06-104004004004001,0002,000
2013-06-053963963963961,0001,980
2013-06-044004004004001,0002,000
2013-06-034034034024023,0002,010
2013-05-284094094014083,0002,040
2013-05-274014094014092,0002,045
2013-05-244014014014011,0002,005
2013-05-234014014014011,0002,005
2013-05-224034034034032,0002,015
2013-05-204084084024033,0002,015
2013-05-174004084004086,0002,040
2013-05-164104104004003,0002,000
2013-05-154144144114117,0002,055
2013-05-144104134104113,0002,055
2013-05-134054104054102,0002,050
2013-05-104084084014013,0002,005
2013-05-094094104094102,0002,050
2013-05-084154154154152,0002,075
2013-05-074124124124121,0002,060
2013-05-024114114114111,0002,055
2013-05-014054114034113,0002,055
2013-04-264244244084082,0002,040
2013-04-254004084004083,0002,040
2013-04-244124134124132,0002,065
2013-04-234004084004082,0002,040
2013-04-194014014004002,0002,000
2013-04-174154154154151,0002,075
2013-04-164204204204201,0002,100
2013-04-154184184184185,0002,090
2013-04-124184184184181,0002,090
2013-04-114254254104103,0002,050
2013-04-094254254254252,0002,125
2013-04-084184254184253,0002,125
2013-04-054304304214212,0002,105
2013-04-023953953853933,0001,965
2013-04-014004004004002,0002,000
2013-03-2741342541141710,0002,085
2013-03-264654704644643,0002,320
2013-03-254484654484656,0002,325
2013-03-224334504334484,0002,240
2013-03-2143044843043210,0002,160
2013-03-194244304244304,0002,150
2013-03-184234304234304,0002,150
2013-03-1542842842042315,0002,115
2013-03-144294294284282,0002,140
2013-03-134294294254255,0002,125
2013-03-124354354204285,0002,140
2013-03-114204264204256,0002,125
2013-03-084154184124125,0002,060
2013-03-074154154114156,0002,075
2013-03-054154154154151,0002,075
2013-03-044154154154152,0002,075
2013-03-014154154154151,0002,075
2013-02-284154154154152,0002,075
2013-02-274124154124153,0002,075
2013-02-264054054054054,0002,025
2013-02-254084094084092,0002,045
2013-02-213923923923923,0001,960
2013-02-183934053904054,0002,025
2013-02-154054053983988,0001,990
2013-02-144054054054051,0002,025
2013-02-134034034024022,0002,010
2013-02-124054054034033,0002,015
2013-02-074184184074073,0002,035
2013-02-064024104024107,0002,050
2013-02-044104104104101,0002,050
2013-02-013903903903903,0001,950
2013-01-313903903903904,0001,950
2013-01-303903903903902,0001,950
2013-01-293903903903903,0001,950
2013-01-283853853853851,0001,925
2013-01-233883883853853,0001,925
2013-01-223893923893924,0001,960
2013-01-213893893893892,0001,945
2013-01-183903903893893,0001,945
2013-01-163863923863922,0001,960
2013-01-153933953933948,0001,970
2013-01-113923953923952,0001,975
2013-01-103953953873873,0001,935
2013-01-093903953903954,0001,975
2013-01-083813853813853,0001,925
2013-01-073843843843841,0001,920
2013-01-043853853783782,0001,890

分割・併合履歴 ： [2017-09-27]1株→0.2株