1. HOME >
  2. 株価時系列 >
  3. 2293 >
  4. 2016年

2293 滝沢ハム(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305115135115136,0002,565
2016-12-295155155155152,0002,575
2016-12-285135155135153,0002,575
2016-12-275165165165162,0002,580
2016-12-265165165165162,0002,580
2016-12-225165165165161,0002,580
2016-12-215195195175173,0002,585
2016-12-205095195095194,0002,595
2016-12-195145145095095,0002,545
2016-12-165145145105143,0002,570
2016-12-155125125125123,0002,560
2016-12-145125125125121,0002,560
2016-12-1351251449551410,0002,570
2016-12-125125125115113,0002,555
2016-12-095205205125122,0002,560
2016-12-085125125025123,0002,560
2016-12-075205205135133,0002,565
2016-12-065205205135135,0002,565
2016-12-015205205135136,0002,565
2016-11-305155195155195,0002,595
2016-11-295115115115111,0002,555
2016-11-2851251450750811,0002,540
2016-11-255125125125121,0002,560
2016-11-245105115015106,0002,550
2016-11-225105105105104,0002,550
2016-11-175015105015034,0002,515
2016-11-1650051050051012,0002,550
2016-11-154964964964961,0002,480
2016-11-144915004904958,0002,475
2016-11-114985004905005,0002,500
2016-11-104814844814843,0002,420
2016-11-0949549547547512,0002,375
2016-11-084995004954954,0002,475
2016-11-074984994984995,0002,495
2016-11-044964984964983,0002,490
2016-11-024984984984982,0002,490
2016-11-014894894894891,0002,445
2016-10-314964974964972,0002,485
2016-10-284964984964983,0002,490
2016-10-274944944884944,0002,470
2016-10-264954954934947,0002,470
2016-10-254944944864862,0002,430
2016-10-244944944944941,0002,470
2016-10-214854954854943,0002,470
2016-10-204884884854853,0002,425
2016-10-194894894834833,0002,415
2016-10-184904904904904,0002,450
2016-10-174854864854866,0002,430
2016-10-144854854854851,0002,425
2016-10-124804804804801,0002,400
2016-10-064854854804802,0002,400
2016-10-054854854804802,0002,400
2016-10-044754844754842,0002,420
2016-10-034814814754752,0002,375
2016-09-304804804804801,0002,400
2016-09-294764804754803,0002,400
2016-09-284804804764763,0002,380
2016-09-274754754754752,0002,375
2016-09-264754804714757,0002,375
2016-09-234704754704755,0002,375
2016-09-214704714704712,0002,355
2016-09-204684744684744,0002,370
2016-09-164704744704747,0002,370
2016-09-154644654644653,0002,325
2016-09-124604604604602,0002,300
2016-09-094604604604601,0002,300
2016-09-084594604594602,0002,300
2016-09-074504504504501,0002,250
2016-09-054564564504503,0002,250
2016-09-024604604604601,0002,300
2016-08-314604604604601,0002,300
2016-08-304604604604601,0002,300
2016-08-294604604604602,0002,300
2016-08-244554554554551,0002,275
2016-08-234604604604601,0002,300
2016-08-194584584584581,0002,290
2016-08-164584604584602,0002,300
2016-08-154554604554565,0002,280
2016-08-124554554554552,0002,275
2016-08-104524524524521,0002,260
2016-08-084514524514513,0002,255
2016-08-054514514514511,0002,255
2016-08-014414414414411,0002,205
2016-07-294504504434432,0002,215
2016-07-284504504504501,0002,250
2016-07-254484504454475,0002,235
2016-07-224554554484483,0002,240
2016-07-214514514514511,0002,255
2016-07-194454464454462,0002,230
2016-07-154494494494494,0002,245
2016-07-144494494494491,0002,245
2016-07-134454454454452,0002,225
2016-07-124464494414416,0002,205
2016-07-114504504504501,0002,250
2016-07-084584584504505,0002,250
2016-07-044494494424424,0002,210
2016-07-014534534524522,0002,260
2016-06-304444504444502,0002,250
2016-06-294374374364364,0002,180
2016-06-284324504324503,0002,250
2016-06-274384444364363,0002,180
2016-06-224514514514511,0002,255
2016-06-214484524484522,0002,260
2016-06-164424424414412,0002,205
2016-06-154414504414506,0002,250
2016-06-144404414404412,0002,205
2016-06-134384424374424,0002,210
2016-06-074444444444441,0002,220
2016-06-064444454444455,0002,225
2016-06-014374374364363,0002,180
2016-05-314384384374373,0002,185
2016-05-304404404404402,0002,200
2016-05-264464464464461,0002,230
2016-05-194464464464461,0002,230
2016-05-184414414414412,0002,205
2016-05-174494494494491,0002,245
2016-05-164464464464463,0002,230
2016-05-134504504414463,0002,230
2016-05-124404404404401,0002,200
2016-05-024354384354383,0002,190
2016-04-284404404404401,0002,200
2016-04-224464464454453,0002,225
2016-04-184554554554554,0002,275
2016-04-154374454374454,0002,225
2016-04-124304404304344,0002,170
2016-04-114334334304302,0002,150
2016-04-084324324324321,0002,160
2016-04-074384384374373,0002,185
2016-04-064394394394392,0002,195
2016-04-054504504504501,0002,250
2016-04-044394394394391,0002,195
2016-04-014424454394398,0002,195
2016-03-314504504454454,0002,225
2016-03-304524524504514,0002,255
2016-03-2945245645145228,0002,260
2016-03-2848249048248721,0002,435
2016-03-254804824804827,0002,410
2016-03-2447848047648011,0002,400
2016-03-234754794754797,0002,395
2016-03-2247947947547510,0002,375
2016-03-184754754754753,0002,375
2016-03-164774794754757,0002,375
2016-03-154764794764797,0002,395
2016-03-144794794764763,0002,380
2016-03-114764764764761,0002,380
2016-03-104794794784783,0002,390
2016-03-094784784754753,0002,375
2016-03-074684784684787,0002,390
2016-03-044614654614654,0002,325
2016-03-034594604594602,0002,300
2016-03-024584584584583,0002,290
2016-03-014534534534531,0002,265
2016-02-294584584584583,0002,290
2016-02-264574574574571,0002,285
2016-02-244504504504501,0002,250
2016-02-234554554504502,0002,250
2016-02-224504504504502,0002,250
2016-02-194554554504503,0002,250
2016-02-184504504504501,0002,250
2016-02-174464474464472,0002,235
2016-02-164544544504505,0002,250
2016-02-154434504434463,0002,230
2016-02-124454454434439,0002,215
2016-02-104584584454452,0002,225
2016-02-094504504464463,0002,230
2016-02-084584584504502,0002,250
2016-02-054504504464507,0002,250
2016-02-044504504504503,0002,250
2016-02-034594594574572,0002,285
2016-02-024454494454492,0002,245
2016-02-0144545044244318,0002,215
2016-01-294594594494495,0002,245
2016-01-284594594504505,0002,250
2016-01-274554554554551,0002,275
2016-01-264504504494506,0002,250
2016-01-254494554494554,0002,275
2016-01-224504504494492,0002,245
2016-01-214484484434435,0002,215
2016-01-204504504434435,0002,215
2016-01-194564564494492,0002,245
2016-01-184544544474475,0002,235
2016-01-144434464434465,0002,230
2016-01-134454454424428,0002,210
2016-01-124594594484486,0002,240
2016-01-084504524504509,0002,250
2016-01-074504504474506,0002,250
2016-01-064504504504502,0002,250
2016-01-054484504474503,0002,250
2016-01-044494524484483,0002,240

分割・併合履歴 ： [2017-09-27]1株→0.2株