2293 滝沢ハム(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,9053,9053,8653,8905003,890
2017-12-283,9503,9503,9103,9101,1003,910
2017-12-273,9003,9453,8703,9309003,930
2017-12-263,8553,9003,8453,9002,0003,900
2017-12-253,8103,8503,8103,8451,2003,845
2017-12-223,8003,8003,8003,8006003,800
2017-12-213,7653,7903,7653,7906003,790
2017-12-203,7503,7903,7503,7558003,755
2017-12-193,6703,7553,6703,7501,2003,750
2017-12-183,7403,7403,7353,7352003,735
2017-12-153,6503,6903,6503,6651,5003,665
2017-12-143,6503,6503,6503,6501003,650
2017-12-133,6253,6453,6253,6454003,645
2017-12-123,6503,6503,6103,6256003,625
2017-12-113,5953,6003,5953,6004003,600
2017-12-083,6003,6003,5953,5953003,595
2017-12-073,5303,5953,5303,5604003,560
2017-12-063,5603,5953,5253,5301,0003,530
2017-12-053,5503,5603,5153,5158003,515
2017-12-043,5153,5503,5103,5501,3003,550
2017-12-013,5403,5403,5203,5308003,530
2017-11-303,5303,5303,5203,5304003,530
2017-11-293,5403,5403,5103,5103003,510
2017-11-283,5303,5303,5053,5056003,505
2017-11-273,4703,5203,4703,4801,0003,480
2017-11-243,4753,5153,4653,4651,1003,465
2017-11-223,4803,5103,4803,5001,1003,500
2017-11-213,4953,5003,4953,4957003,495
2017-11-203,5103,5103,5003,5003003,500
2017-11-173,5003,5453,5003,5357003,535
2017-11-163,5153,5153,5003,5001,8003,500
2017-11-153,5503,5503,5253,5251,0003,525
2017-11-133,5803,5953,5453,5957003,595
2017-11-103,6003,6153,6003,6008003,600
2017-11-093,6303,6303,5753,5751,3003,575
2017-11-083,6003,6253,6003,6254003,625
2017-11-073,6103,6203,6003,6001,2003,600
2017-11-063,6153,6753,6003,6101,5003,610
2017-11-023,8503,8503,6853,6852,8003,685
2017-11-013,5003,5103,4953,5007003,500
2017-10-313,5303,5903,5003,5301,5003,530
2017-10-303,5403,5553,5203,5301,2003,530
2017-10-273,6603,6703,5853,5851,7003,585
2017-10-263,6103,6103,5853,6108003,610
2017-10-253,6103,6153,6103,6105003,610
2017-10-243,5853,6003,5853,6004003,600
2017-10-233,5603,5853,5153,5851,4003,585
2017-10-203,6003,6003,4403,5601,5003,560
2017-10-193,6403,6503,6403,6503003,650
2017-10-183,6003,6503,6003,6401,0003,640
2017-10-173,6553,6603,5453,5852,0003,585
2017-10-163,5703,6603,5703,6001,8003,600
2017-10-133,6253,6953,5653,5653,0003,565
2017-10-123,7553,7553,5653,6254,4003,625
2017-10-113,9503,9503,7653,7653,7003,765
2017-10-103,9003,9503,8703,9501,7003,950
2017-10-063,8003,9253,8003,8503,7003,850
2017-10-053,7353,7903,7053,7851,4003,785
2017-10-043,6153,7403,6153,6953,2003,695
2017-10-033,6603,6603,5953,6101,2003,610
2017-10-023,5003,7103,5003,6603,7003,660
2017-09-293,4003,5003,3903,5002,7003,500
2017-09-283,3603,3853,3553,3802,2003,380
2017-09-273,3503,3653,3053,3551,6003,355
2017-09-2666266265665614,0003,280
2017-09-256516606516608,0003,300
2017-09-226496506496496,0003,245
2017-09-216496496406403,0003,200
2017-09-206496496496491,0003,245
2017-09-196566606496498,0003,245
2017-09-156366506366477,0003,235
2017-09-146366366326364,0003,180
2017-09-136306326306322,0003,160
2017-09-126296296296292,0003,145
2017-09-086286376286374,0003,185
2017-09-076306306286284,0003,140
2017-09-066276276276271,0003,135
2017-09-056306326306314,0003,155
2017-09-046346386266384,0003,190
2017-09-016256346256343,0003,170
2017-08-316246256246253,0003,125
2017-08-306306306296305,0003,150
2017-08-296206226206224,0003,110
2017-08-256166166166161,0003,080
2017-08-246156156156151,0003,075
2017-08-236156156156153,0003,075
2017-08-226216216166163,0003,080
2017-08-216156226156226,0003,110
2017-08-186156156146143,0003,070
2017-08-166156166136164,0003,080
2017-08-156346346116258,0003,125
2017-08-1461063460263418,0003,170
2017-08-106006006006004,0003,000
2017-08-095976005976003,0003,000
2017-08-085955955955951,0002,975
2017-08-075955955955951,0002,975
2017-08-045915945885946,0002,970
2017-08-035995995925924,0002,960
2017-08-025925925925921,0002,960
2017-08-015955955925922,0002,960
2017-07-315915915915911,0002,955
2017-07-276056105895896,0002,945
2017-07-2659861059861018,0003,050
2017-07-255765825755805,0002,900
2017-07-245825825765764,0002,880
2017-07-205865905825823,0002,910
2017-07-185855865845865,0002,930
2017-07-145855855855851,0002,925
2017-07-135825875825875,0002,935
2017-07-125865865865861,0002,930
2017-07-115935945935943,0002,970
2017-07-105945945935936,0002,965
2017-07-075765765765761,0002,880
2017-07-045745745735733,0002,865
2017-07-035795795795791,0002,895
2017-06-305705705695693,0002,845
2017-06-295775905765766,0002,880
2017-06-285665755665759,0002,875
2017-06-265695695665663,0002,830
2017-06-225735735665664,0002,830
2017-06-215685685685681,0002,840
2017-06-205695705695695,0002,845
2017-06-195665695665694,0002,845
2017-06-165695695665695,0002,845
2017-06-155635635635632,0002,815
2017-06-145705705635639,0002,815
2017-06-135605635605635,0002,815
2017-06-125585595585594,0002,795
2017-06-095565585565584,0002,790
2017-06-085565565565563,0002,780
2017-06-075585585545545,0002,770
2017-06-065575575555555,0002,775
2017-06-055555555555552,0002,775
2017-06-025585595585593,0002,795
2017-06-015605615555589,0002,790
2017-05-315665665665662,0002,830
2017-05-295675675675671,0002,835
2017-05-265655655655651,0002,825
2017-05-255655655645648,0002,820
2017-05-245675705675706,0002,850
2017-05-235605645605642,0002,820
2017-05-225655655585656,0002,825
2017-05-185585655585656,0002,825
2017-05-175755755755756,0002,875
2017-05-1657057956657913,0002,895
2017-05-155555565555569,0002,780
2017-05-125455455455451,0002,725
2017-05-115505505505501,0002,750
2017-05-095585585495504,0002,750
2017-05-085635635535565,0002,780
2017-05-025585585565565,0002,780
2017-04-285715715595595,0002,795
2017-04-275645695645692,0002,845
2017-04-265695695685683,0002,840
2017-04-255685685685681,0002,840
2017-04-245625685575576,0002,785
2017-04-215625625625621,0002,810
2017-04-205605605575573,0002,785
2017-04-195515705515706,0002,850
2017-04-185475605475604,0002,800
2017-04-175395415395414,0002,705
2017-04-145395395355393,0002,695
2017-04-135385385385381,0002,690
2017-04-125385385385381,0002,690
2017-04-115395435395434,0002,715
2017-04-105385395385393,0002,695
2017-04-075305305255254,0002,625
2017-04-065405405265264,0002,630
2017-04-055355405355406,0002,700
2017-04-0455255254554511,0002,725
2017-04-0357057055455520,0002,775
2017-03-315735805735804,0002,900
2017-03-3060060056657240,0002,860
2017-03-2958862957861058,0003,050
2017-03-2864766464564832,0003,240
2017-03-2764365664364618,0003,230
2017-03-2464864864064212,0003,210
2017-03-2363264063264010,0003,200
2017-03-226306306286286,0003,140
2017-03-2162262962262922,0003,145
2017-03-176106286106287,0003,140
2017-03-1661562761261319,0003,065
2017-03-1561861961361911,0003,095
2017-03-146186186126124,0003,060
2017-03-1360761860761110,0003,055
2017-03-1060061460061414,0003,070
2017-03-0959560359559917,0002,995
2017-03-085845895845897,0002,945
2017-03-075825845825843,0002,920
2017-03-065835845835849,0002,920
2017-03-0358358358258311,0002,915
2017-03-025795845795836,0002,915
2017-03-015785845785843,0002,920
2017-02-285835835815817,0002,905
2017-02-275805845775845,0002,920
2017-02-245805805805804,0002,900
2017-02-235755795715786,0002,890
2017-02-225805815805813,0002,905
2017-02-215805805805802,0002,900
2017-02-2058859456957914,0002,895
2017-02-175625735625736,0002,865
2017-02-1656557156156111,0002,805
2017-02-155585645585646,0002,820
2017-02-1454955854955813,0002,790
2017-02-1354055054054010,0002,700
2017-02-105405445335443,0002,720
2017-02-095425425405403,0002,700
2017-02-085425425425421,0002,710
2017-02-075445455445452,0002,725
2017-02-065455455425423,0002,710
2017-02-035455455305445,0002,720
2017-02-025315455315453,0002,725
2017-02-0152553152553111,0002,655
2017-01-305205255205252,0002,625
2017-01-275255255245243,0002,620
2017-01-265245255245254,0002,625
2017-01-255235245235242,0002,620
2017-01-245205205205201,0002,600
2017-01-235235235235231,0002,615
2017-01-205235235235232,0002,615
2017-01-195185185185181,0002,590
2017-01-185195245195246,0002,620
2017-01-175205205205201,0002,600
2017-01-1652252452052012,0002,600
2017-01-135235235205224,0002,610
2017-01-115205235205204,0002,600
2017-01-105205205205203,0002,600
2017-01-065205205185193,0002,595
2017-01-055195205195206,0002,600
2017-01-045105155105154,0002,575

分割・併合履歴 : [2017-09-27]1株→0.2株