2293 滝沢ハム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2015-12-29 | 447 | 449 | 446 | 449 | 12,000 | 2,245 |
| 2015-12-28 | 459 | 459 | 449 | 449 | 5,000 | 2,245 |
| 2015-12-25 | 450 | 450 | 445 | 449 | 9,000 | 2,245 |
| 2015-12-24 | 450 | 450 | 445 | 448 | 15,000 | 2,240 |
| 2015-12-22 | 455 | 455 | 447 | 447 | 4,000 | 2,235 |
| 2015-12-21 | 449 | 450 | 449 | 450 | 2,000 | 2,250 |
| 2015-12-18 | 447 | 449 | 447 | 449 | 4,000 | 2,245 |
| 2015-12-17 | 449 | 450 | 447 | 448 | 4,000 | 2,240 |
| 2015-12-16 | 455 | 455 | 448 | 450 | 8,000 | 2,250 |
| 2015-12-15 | 448 | 448 | 448 | 448 | 4,000 | 2,240 |
| 2015-12-14 | 449 | 449 | 448 | 448 | 4,000 | 2,240 |
| 2015-12-11 | 450 | 450 | 449 | 449 | 10,000 | 2,245 |
| 2015-12-10 | 451 | 451 | 450 | 450 | 2,000 | 2,250 |
| 2015-12-09 | 453 | 453 | 450 | 450 | 4,000 | 2,250 |
| 2015-12-08 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2015-12-07 | 454 | 454 | 449 | 449 | 2,000 | 2,245 |
| 2015-12-04 | 448 | 450 | 448 | 448 | 6,000 | 2,240 |
| 2015-12-03 | 456 | 456 | 449 | 450 | 12,000 | 2,250 |
| 2015-12-02 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2015-12-01 | 451 | 451 | 450 | 450 | 7,000 | 2,250 |
| 2015-11-30 | 454 | 455 | 454 | 455 | 7,000 | 2,275 |
| 2015-11-27 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2015-11-26 | 450 | 450 | 446 | 450 | 8,000 | 2,250 |
| 2015-11-25 | 451 | 451 | 446 | 450 | 11,000 | 2,250 |
| 2015-11-24 | 448 | 458 | 448 | 457 | 5,000 | 2,285 |
| 2015-11-20 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2015-11-19 | 451 | 451 | 450 | 450 | 5,000 | 2,250 |
| 2015-11-18 | 454 | 454 | 450 | 450 | 2,000 | 2,250 |
| 2015-11-17 | 452 | 452 | 450 | 450 | 6,000 | 2,250 |
| 2015-11-16 | 449 | 450 | 449 | 450 | 7,000 | 2,250 |
| 2015-11-13 | 450 | 450 | 449 | 449 | 2,000 | 2,245 |
| 2015-11-12 | 452 | 452 | 450 | 450 | 2,000 | 2,250 |
| 2015-11-11 | 455 | 455 | 452 | 452 | 2,000 | 2,260 |
| 2015-11-09 | 469 | 469 | 461 | 461 | 2,000 | 2,305 |
| 2015-11-06 | 450 | 450 | 448 | 448 | 4,000 | 2,240 |
| 2015-11-05 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2015-11-02 | 451 | 451 | 451 | 451 | 3,000 | 2,255 |
| 2015-10-30 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2015-10-29 | 460 | 460 | 451 | 451 | 10,000 | 2,255 |
| 2015-10-27 | 472 | 472 | 472 | 472 | 3,000 | 2,360 |
| 2015-10-26 | 457 | 461 | 456 | 456 | 6,000 | 2,280 |
| 2015-10-23 | 460 | 460 | 455 | 456 | 5,000 | 2,280 |
| 2015-10-22 | 463 | 463 | 460 | 460 | 4,000 | 2,300 |
| 2015-10-16 | 476 | 476 | 466 | 466 | 9,000 | 2,330 |
| 2015-10-15 | 470 | 474 | 467 | 470 | 7,000 | 2,350 |
| 2015-10-14 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 2015-10-09 | 468 | 472 | 466 | 466 | 5,000 | 2,330 |
| 2015-10-08 | 471 | 471 | 466 | 466 | 2,000 | 2,330 |
| 2015-10-07 | 470 | 471 | 470 | 471 | 7,000 | 2,355 |
| 2015-10-06 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2015-10-05 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2015-10-01 | 440 | 450 | 440 | 450 | 3,000 | 2,250 |
| 2015-09-30 | 440 | 443 | 440 | 443 | 3,000 | 2,215 |
| 2015-09-29 | 440 | 441 | 440 | 440 | 3,000 | 2,200 |
| 2015-09-28 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2015-09-24 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2015-09-15 | 463 | 463 | 441 | 441 | 14,000 | 2,205 |
| 2015-09-14 | 460 | 460 | 457 | 457 | 3,000 | 2,285 |
| 2015-09-11 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2015-09-10 | 460 | 461 | 460 | 460 | 4,000 | 2,300 |
| 2015-09-07 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2015-09-04 | 463 | 465 | 463 | 465 | 2,000 | 2,325 |
| 2015-09-03 | 484 | 484 | 455 | 455 | 4,000 | 2,275 |
| 2015-09-02 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2015-09-01 | 461 | 461 | 455 | 455 | 3,000 | 2,275 |
| 2015-08-31 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2015-08-28 | 455 | 455 | 452 | 452 | 5,000 | 2,260 |
| 2015-08-27 | 460 | 460 | 453 | 453 | 2,000 | 2,265 |
| 2015-08-26 | 432 | 449 | 432 | 449 | 3,000 | 2,245 |
| 2015-08-25 | 430 | 442 | 430 | 442 | 7,000 | 2,210 |
| 2015-08-24 | 465 | 468 | 465 | 465 | 9,000 | 2,325 |
| 2015-08-21 | 473 | 475 | 473 | 475 | 4,000 | 2,375 |
| 2015-08-18 | 480 | 480 | 473 | 473 | 2,000 | 2,365 |
| 2015-08-17 | 474 | 474 | 474 | 474 | 8,000 | 2,370 |
| 2015-08-12 | 476 | 476 | 474 | 474 | 8,000 | 2,370 |
| 2015-08-11 | 480 | 480 | 477 | 477 | 11,000 | 2,385 |
| 2015-08-10 | 481 | 486 | 481 | 486 | 3,000 | 2,430 |
| 2015-08-07 | 490 | 490 | 488 | 488 | 3,000 | 2,440 |
| 2015-08-05 | 490 | 495 | 490 | 495 | 2,000 | 2,475 |
| 2015-08-03 | 490 | 498 | 490 | 498 | 2,000 | 2,490 |
| 2015-07-30 | 495 | 495 | 490 | 495 | 9,000 | 2,475 |
| 2015-07-29 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2015-07-28 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2015-07-24 | 491 | 491 | 487 | 487 | 4,000 | 2,435 |
| 2015-07-23 | 490 | 490 | 484 | 485 | 4,000 | 2,425 |
| 2015-07-22 | 483 | 491 | 483 | 491 | 3,000 | 2,455 |
| 2015-07-21 | 489 | 490 | 489 | 489 | 4,000 | 2,445 |
| 2015-07-17 | 478 | 484 | 478 | 484 | 4,000 | 2,420 |
| 2015-07-16 | 487 | 489 | 477 | 480 | 7,000 | 2,400 |
| 2015-07-15 | 487 | 488 | 487 | 487 | 5,000 | 2,435 |
| 2015-07-14 | 487 | 487 | 487 | 487 | 4,000 | 2,435 |
| 2015-07-13 | 485 | 485 | 479 | 479 | 2,000 | 2,395 |
| 2015-07-10 | 476 | 477 | 476 | 477 | 2,000 | 2,385 |
| 2015-07-09 | 476 | 485 | 475 | 480 | 11,000 | 2,400 |
| 2015-07-08 | 481 | 481 | 475 | 476 | 8,000 | 2,380 |
| 2015-07-07 | 484 | 485 | 481 | 481 | 3,000 | 2,405 |
| 2015-07-06 | 480 | 480 | 478 | 478 | 2,000 | 2,390 |
| 2015-07-02 | 482 | 483 | 482 | 483 | 2,000 | 2,415 |
| 2015-07-01 | 477 | 483 | 477 | 483 | 3,000 | 2,415 |
| 2015-06-30 | 476 | 477 | 476 | 477 | 3,000 | 2,385 |
| 2015-06-29 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 2015-06-26 | 480 | 483 | 480 | 483 | 3,000 | 2,415 |
| 2015-06-25 | 478 | 484 | 478 | 484 | 9,000 | 2,420 |
| 2015-06-24 | 483 | 483 | 480 | 480 | 3,000 | 2,400 |
| 2015-06-23 | 480 | 483 | 480 | 483 | 5,000 | 2,415 |
| 2015-06-22 | 481 | 481 | 481 | 481 | 4,000 | 2,405 |
| 2015-06-19 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 2015-06-17 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2015-06-16 | 482 | 482 | 482 | 482 | 4,000 | 2,410 |
| 2015-06-15 | 479 | 482 | 479 | 482 | 4,000 | 2,410 |
| 2015-06-12 | 479 | 481 | 479 | 479 | 3,000 | 2,395 |
| 2015-06-11 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2015-06-09 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2015-06-08 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2015-06-03 | 478 | 478 | 477 | 477 | 2,000 | 2,385 |
| 2015-06-02 | 477 | 485 | 477 | 478 | 3,000 | 2,390 |
| 2015-06-01 | 481 | 481 | 479 | 479 | 2,000 | 2,395 |
| 2015-05-29 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2015-05-28 | 477 | 480 | 477 | 480 | 4,000 | 2,400 |
| 2015-05-27 | 480 | 480 | 477 | 479 | 3,000 | 2,395 |
| 2015-05-26 | 478 | 478 | 477 | 477 | 3,000 | 2,385 |
| 2015-05-25 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2015-05-22 | 480 | 480 | 478 | 478 | 2,000 | 2,390 |
| 2015-05-21 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 2015-05-19 | 485 | 485 | 479 | 479 | 5,000 | 2,395 |
| 2015-05-18 | 486 | 491 | 486 | 486 | 5,000 | 2,430 |
| 2015-05-15 | 478 | 481 | 478 | 480 | 4,000 | 2,400 |
| 2015-05-14 | 479 | 479 | 476 | 476 | 2,000 | 2,380 |
| 2015-05-13 | 477 | 481 | 475 | 475 | 7,000 | 2,375 |
| 2015-05-12 | 481 | 481 | 480 | 481 | 4,000 | 2,405 |
| 2015-05-11 | 479 | 479 | 475 | 475 | 2,000 | 2,375 |
| 2015-05-08 | 479 | 479 | 474 | 474 | 4,000 | 2,370 |
| 2015-05-07 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2015-05-01 | 481 | 481 | 478 | 480 | 11,000 | 2,400 |
| 2015-04-30 | 485 | 485 | 480 | 482 | 4,000 | 2,410 |
| 2015-04-28 | 488 | 488 | 480 | 488 | 11,000 | 2,440 |
| 2015-04-27 | 488 | 490 | 488 | 488 | 6,000 | 2,440 |
| 2015-04-24 | 481 | 485 | 481 | 485 | 7,000 | 2,425 |
| 2015-04-23 | 480 | 483 | 480 | 483 | 4,000 | 2,415 |
| 2015-04-22 | 481 | 481 | 480 | 480 | 2,000 | 2,400 |
| 2015-04-21 | 482 | 483 | 481 | 481 | 3,000 | 2,405 |
| 2015-04-20 | 483 | 483 | 480 | 480 | 2,000 | 2,400 |
| 2015-04-17 | 484 | 484 | 484 | 484 | 2,000 | 2,420 |
| 2015-04-16 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2015-04-15 | 478 | 484 | 476 | 479 | 9,000 | 2,395 |
| 2015-04-13 | 474 | 478 | 474 | 478 | 4,000 | 2,390 |
| 2015-04-10 | 479 | 479 | 474 | 474 | 3,000 | 2,370 |
| 2015-04-09 | 473 | 474 | 473 | 474 | 2,000 | 2,370 |
| 2015-04-08 | 470 | 472 | 470 | 471 | 4,000 | 2,355 |
| 2015-04-07 | 468 | 469 | 465 | 469 | 9,000 | 2,345 |
| 2015-04-06 | 472 | 472 | 466 | 468 | 10,000 | 2,340 |
| 2015-04-03 | 481 | 481 | 472 | 472 | 7,000 | 2,360 |
| 2015-04-02 | 490 | 490 | 485 | 485 | 2,000 | 2,425 |
| 2015-04-01 | 480 | 485 | 480 | 485 | 4,000 | 2,425 |
| 2015-03-31 | 491 | 491 | 480 | 480 | 7,000 | 2,400 |
| 2015-03-30 | 498 | 498 | 488 | 492 | 4,000 | 2,460 |
| 2015-03-27 | 488 | 503 | 484 | 490 | 38,000 | 2,450 |
| 2015-03-26 | 520 | 521 | 517 | 518 | 36,000 | 2,590 |
| 2015-03-25 | 523 | 523 | 519 | 520 | 27,000 | 2,600 |
| 2015-03-24 | 519 | 522 | 518 | 520 | 26,000 | 2,600 |
| 2015-03-23 | 512 | 518 | 511 | 518 | 30,000 | 2,590 |
| 2015-03-20 | 514 | 514 | 510 | 511 | 6,000 | 2,555 |
| 2015-03-19 | 510 | 513 | 505 | 511 | 17,000 | 2,555 |
| 2015-03-18 | 505 | 509 | 505 | 509 | 7,000 | 2,545 |
| 2015-03-17 | 505 | 507 | 503 | 505 | 14,000 | 2,525 |
| 2015-03-16 | 512 | 512 | 503 | 504 | 20,000 | 2,520 |
| 2015-03-13 | 505 | 505 | 501 | 503 | 12,000 | 2,515 |
| 2015-03-12 | 510 | 510 | 501 | 504 | 10,000 | 2,520 |
| 2015-03-11 | 510 | 514 | 504 | 510 | 7,000 | 2,550 |
| 2015-03-10 | 507 | 507 | 501 | 501 | 17,000 | 2,505 |
| 2015-03-09 | 505 | 505 | 503 | 504 | 14,000 | 2,520 |
| 2015-03-06 | 505 | 505 | 503 | 505 | 34,000 | 2,525 |
| 2015-03-05 | 514 | 515 | 511 | 511 | 17,000 | 2,555 |
| 2015-03-04 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2015-03-03 | 510 | 519 | 509 | 509 | 12,000 | 2,545 |
| 2015-03-02 | 515 | 520 | 510 | 510 | 19,000 | 2,550 |
| 2015-02-27 | 504 | 506 | 504 | 506 | 8,000 | 2,530 |
| 2015-02-26 | 503 | 511 | 503 | 504 | 9,000 | 2,520 |
| 2015-02-25 | 500 | 510 | 498 | 509 | 11,000 | 2,545 |
| 2015-02-24 | 496 | 499 | 495 | 495 | 9,000 | 2,475 |
| 2015-02-23 | 502 | 502 | 500 | 500 | 16,000 | 2,500 |
| 2015-02-20 | 505 | 510 | 500 | 500 | 11,000 | 2,500 |
| 2015-02-19 | 497 | 504 | 493 | 500 | 19,000 | 2,500 |
| 2015-02-18 | 493 | 495 | 490 | 495 | 5,000 | 2,475 |
| 2015-02-17 | 488 | 493 | 486 | 490 | 7,000 | 2,450 |
| 2015-02-16 | 490 | 494 | 490 | 490 | 13,000 | 2,450 |
| 2015-02-13 | 491 | 492 | 490 | 490 | 4,000 | 2,450 |
| 2015-02-12 | 490 | 491 | 480 | 491 | 16,000 | 2,455 |
| 2015-02-10 | 490 | 491 | 488 | 488 | 19,000 | 2,440 |
| 2015-02-09 | 485 | 488 | 485 | 485 | 11,000 | 2,425 |
| 2015-02-06 | 485 | 486 | 484 | 486 | 4,000 | 2,430 |
| 2015-02-05 | 485 | 485 | 482 | 484 | 4,000 | 2,420 |
| 2015-02-04 | 486 | 486 | 486 | 486 | 3,000 | 2,430 |
| 2015-02-03 | 482 | 487 | 482 | 487 | 2,000 | 2,435 |
| 2015-02-02 | 484 | 484 | 475 | 475 | 15,000 | 2,375 |
| 2015-01-30 | 492 | 492 | 483 | 483 | 7,000 | 2,415 |
| 2015-01-29 | 485 | 492 | 485 | 485 | 8,000 | 2,425 |
| 2015-01-28 | 494 | 495 | 485 | 485 | 11,000 | 2,425 |
| 2015-01-27 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2015-01-26 | 485 | 486 | 485 | 486 | 6,000 | 2,430 |
| 2015-01-23 | 484 | 485 | 484 | 485 | 2,000 | 2,425 |
| 2015-01-22 | 475 | 484 | 475 | 484 | 11,000 | 2,420 |
| 2015-01-21 | 483 | 483 | 480 | 480 | 11,000 | 2,400 |
| 2015-01-20 | 485 | 487 | 484 | 485 | 8,000 | 2,425 |
| 2015-01-19 | 485 | 489 | 484 | 489 | 8,000 | 2,445 |
| 2015-01-16 | 491 | 491 | 485 | 485 | 9,000 | 2,425 |
| 2015-01-15 | 481 | 488 | 481 | 485 | 9,000 | 2,425 |
| 2015-01-14 | 490 | 490 | 481 | 481 | 13,000 | 2,405 |
| 2015-01-13 | 493 | 493 | 490 | 490 | 9,000 | 2,450 |
| 2015-01-09 | 493 | 493 | 485 | 485 | 13,000 | 2,425 |
| 2015-01-08 | 495 | 495 | 485 | 485 | 6,000 | 2,425 |
| 2015-01-07 | 485 | 490 | 485 | 488 | 6,000 | 2,440 |
| 2015-01-06 | 490 | 497 | 485 | 485 | 15,000 | 2,425 |
| 2015-01-05 | 484 | 484 | 482 | 482 | 5,000 | 2,410 |
分割・併合履歴 ： [2017-09-27]1株→0.2株