2293 滝沢ハム(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	496	496	485	485	19,000	2,425
2014-12-29	500	500	483	488	40,000	2,440
2014-12-26	536	547	500	500	77,000	2,500
2014-12-25	734	734	534	534	350,000	2,670
2014-12-24	634	634	634	634	23,000	3,170
2014-12-22	534	534	534	534	19,000	2,670
2014-12-19	450	458	450	454	4,000	2,270
2014-12-18	446	448	446	448	3,000	2,240
2014-12-17	452	452	445	452	4,000	2,260
2014-12-16	461	461	446	446	7,000	2,230
2014-12-15	466	467	461	467	10,000	2,335
2014-12-12	474	482	461	461	3,000	2,305
2014-12-11	460	465	456	465	6,000	2,325
2014-12-10	460	460	456	456	4,000	2,280
2014-12-09	458	458	451	451	3,000	2,255
2014-12-08	450	458	450	451	6,000	2,255
2014-12-05	437	449	437	449	4,000	2,245
2014-12-04	435	435	435	435	1,000	2,175
2014-12-03	450	450	437	445	5,000	2,225
2014-12-02	449	450	449	449	3,000	2,245
2014-12-01	433	433	433	433	1,000	2,165
2014-11-28	436	438	433	433	4,000	2,165
2014-11-27	436	437	433	437	4,000	2,185
2014-11-26	444	445	437	437	3,000	2,185
2014-11-25	436	436	436	436	1,000	2,180
2014-11-20	434	434	433	433	4,000	2,165
2014-11-19	432	434	432	434	4,000	2,170
2014-11-17	431	431	430	430	10,000	2,150
2014-11-14	426	432	424	432	8,000	2,160
2014-11-13	426	426	426	426	1,000	2,130
2014-11-12	425	425	425	425	4,000	2,125
2014-11-11	425	425	425	425	5,000	2,125
2014-11-10	423	424	423	424	2,000	2,120
2014-11-07	423	423	423	423	2,000	2,115
2014-11-06	417	417	417	417	1,000	2,085
2014-11-05	415	415	415	415	8,000	2,075
2014-11-04	425	425	422	422	3,000	2,110
2014-10-30	425	425	425	425	2,000	2,125
2014-10-29	425	425	425	425	2,000	2,125
2014-10-28	420	420	420	420	1,000	2,100
2014-10-27	420	420	420	420	2,000	2,100
2014-10-17	415	415	415	415	1,000	2,075
2014-10-16	424	424	421	421	3,000	2,105
2014-10-15	419	422	419	422	5,000	2,110
2014-10-14	419	419	419	419	1,000	2,095
2014-10-10	412	413	411	411	6,000	2,055
2014-10-09	414	414	414	414	1,000	2,070
2014-10-08	415	415	415	415	1,000	2,075
2014-10-07	419	424	419	424	2,000	2,120
2014-10-06	416	416	416	416	1,000	2,080
2014-10-02	420	425	416	416	4,000	2,080
2014-10-01	419	419	419	419	1,000	2,095
2014-09-30	419	419	419	419	1,000	2,095
2014-09-29	418	419	413	419	8,000	2,095
2014-09-26	412	412	412	412	1,000	2,060
2014-09-25	412	412	412	412	2,000	2,060
2014-09-24	410	410	410	410	2,000	2,050
2014-09-22	410	410	410	410	1,000	2,050
2014-09-18	411	412	411	412	2,000	2,060
2014-09-17	410	410	410	410	7,000	2,050
2014-09-16	413	413	411	411	4,000	2,055
2014-09-12	414	414	410	410	5,000	2,050
2014-09-11	410	410	410	410	2,000	2,050
2014-09-10	413	413	410	410	3,000	2,050
2014-09-04	417	417	417	417	1,000	2,085
2014-09-02	410	418	410	417	4,000	2,085
2014-08-29	412	414	412	414	3,000	2,070
2014-08-27	411	411	411	411	1,000	2,055
2014-08-26	411	411	411	411	1,000	2,055
2014-08-25	406	406	406	406	1,000	2,030
2014-08-22	410	411	410	411	2,000	2,055
2014-08-21	405	405	405	405	1,000	2,025
2014-08-19	411	411	411	411	2,000	2,055
2014-08-18	414	414	410	410	2,000	2,050
2014-08-15	421	421	421	421	3,000	2,105
2014-08-11	421	421	421	421	1,000	2,105
2014-08-08	418	426	418	426	2,000	2,130
2014-08-07	426	426	410	410	2,000	2,050
2014-08-06	416	422	416	422	2,000	2,110
2014-08-04	404	408	400	408	3,000	2,040
2014-08-01	403	403	399	399	2,000	1,995
2014-07-29	400	400	400	400	2,000	2,000
2014-07-28	402	402	402	402	1,000	2,010
2014-07-22	402	402	398	398	3,000	1,990
2014-07-18	404	408	404	408	2,000	2,040
2014-07-17	409	409	409	409	1,000	2,045
2014-07-16	408	408	408	408	4,000	2,040
2014-07-15	402	404	402	404	2,000	2,020
2014-07-14	407	407	402	402	3,000	2,010
2014-07-09	405	405	401	401	2,000	2,005
2014-07-07	402	405	402	405	4,000	2,025
2014-07-03	400	401	400	401	2,000	2,005
2014-07-02	396	397	393	397	5,000	1,985
2014-07-01	400	401	396	396	6,000	1,980
2014-06-30	398	398	398	398	1,000	1,990
2014-06-27	400	402	400	402	2,000	2,010
2014-06-26	400	400	400	400	1,000	2,000
2014-06-25	400	400	397	397	2,000	1,985
2014-06-24	396	396	396	396	1,000	1,980
2014-06-23	396	396	396	396	1,000	1,980
2014-06-16	397	397	396	396	7,000	1,980
2014-06-13	402	402	397	397	2,000	1,985
2014-06-12	400	403	400	403	3,000	2,015
2014-06-09	396	396	396	396	1,000	1,980
2014-06-06	396	396	396	396	1,000	1,980
2014-06-03	396	396	396	396	1,000	1,980
2014-06-02	388	388	388	388	1,000	1,940
2014-05-29	393	393	393	393	1,000	1,965
2014-05-27	392	392	392	392	1,000	1,960
2014-05-26	382	390	382	390	2,000	1,950
2014-05-23	381	381	381	381	1,000	1,905
2014-05-22	388	388	380	380	2,000	1,900
2014-05-19	381	389	381	389	11,000	1,945
2014-05-16	404	404	404	404	5,000	2,020
2014-05-15	395	397	395	397	2,000	1,985
2014-05-13	398	398	391	391	3,000	1,955
2014-05-09	397	397	397	397	1,000	1,985
2014-05-08	392	392	390	390	2,000	1,950
2014-05-02	392	392	392	392	1,000	1,960
2014-05-01	396	400	396	400	2,000	2,000
2014-04-30	393	393	393	393	1,000	1,965
2014-04-28	394	394	393	393	2,000	1,965
2014-04-24	394	394	394	394	2,000	1,970
2014-04-18	394	397	394	397	5,000	1,985
2014-04-17	392	395	391	391	4,000	1,955
2014-04-16	408	408	408	408	5,000	2,040
2014-04-15	390	404	390	404	4,000	2,020
2014-04-14	390	390	390	390	1,000	1,950
2014-04-11	396	396	396	396	1,000	1,980
2014-04-09	399	399	388	396	4,000	1,980
2014-04-08	399	399	399	399	1,000	1,995
2014-04-07	393	393	393	393	1,000	1,965
2014-04-04	393	393	393	393	1,000	1,965
2014-04-03	398	399	393	393	3,000	1,965
2014-04-02	393	393	393	393	1,000	1,965
2014-04-01	398	398	397	397	3,000	1,985
2014-03-31	400	401	400	401	2,000	2,005
2014-03-28	400	400	400	400	1,000	2,000
2014-03-27	439	439	399	414	3,000	2,070
2014-03-26	441	443	440	440	8,000	2,200
2014-03-25	432	440	432	435	8,000	2,175
2014-03-24	429	444	429	442	6,000	2,210
2014-03-20	430	430	429	429	2,000	2,145
2014-03-19	420	425	420	425	2,000	2,125
2014-03-18	438	438	419	419	11,000	2,095
2014-03-17	438	438	438	438	3,000	2,190
2014-03-14	438	438	438	438	1,000	2,190
2014-03-12	433	444	433	444	6,000	2,220
2014-03-11	440	440	438	438	2,000	2,190
2014-03-10	442	442	442	442	2,000	2,210
2014-03-07	444	444	442	442	3,000	2,210
2014-03-06	440	440	440	440	2,000	2,200
2014-03-05	440	440	436	436	2,000	2,180
2014-03-04	440	440	440	440	2,000	2,200
2014-03-03	439	439	438	438	2,000	2,190
2014-02-27	440	440	440	440	1,000	2,200
2014-02-25	440	449	440	449	2,000	2,245
2014-02-24	440	440	440	440	1,000	2,200
2014-02-21	427	427	427	427	1,000	2,135
2014-02-18	450	450	450	450	6,000	2,250
2014-02-17	442	442	442	442	1,000	2,210
2014-02-14	432	440	432	440	2,000	2,200
2014-02-13	440	440	440	440	1,000	2,200
2014-02-12	436	436	429	436	3,000	2,180
2014-02-07	436	436	430	430	4,000	2,150
2014-02-05	420	420	420	420	2,000	2,100
2014-02-04	425	425	420	420	4,000	2,100
2014-02-03	442	442	442	442	1,000	2,210
2014-01-31	439	439	439	439	1,000	2,195
2014-01-30	439	439	439	439	1,000	2,195
2014-01-29	428	428	428	428	2,000	2,140
2014-01-28	425	440	425	439	3,000	2,195
2014-01-27	431	431	411	426	5,000	2,130
2014-01-22	433	433	433	433	1,000	2,165
2014-01-21	425	425	425	425	1,000	2,125
2014-01-16	441	441	425	433	5,000	2,165
2014-01-15	424	424	424	424	4,000	2,120
2014-01-14	417	425	414	424	8,000	2,120
2014-01-10	450	450	449	449	4,000	2,245
2014-01-09	409	409	405	405	3,000	2,025
2014-01-08	403	406	403	406	4,000	2,030
2014-01-07	395	402	395	402	2,000	2,010
2014-01-06	389	403	389	403	3,000	2,015

分割・併合履歴： [2017-09-27]1株→0.2株