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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,905 | 3,905 | 3,865 | 3,890 | 500 | 3,890 |
| 2017-12-28 | 3,950 | 3,950 | 3,910 | 3,910 | 1,100 | 3,910 |
| 2017-12-27 | 3,900 | 3,945 | 3,870 | 3,930 | 900 | 3,930 |
| 2017-12-26 | 3,855 | 3,900 | 3,845 | 3,900 | 2,000 | 3,900 |
| 2017-12-25 | 3,810 | 3,850 | 3,810 | 3,845 | 1,200 | 3,845 |
| 2017-12-22 | 3,800 | 3,800 | 3,800 | 3,800 | 600 | 3,800 |
| 2017-12-21 | 3,765 | 3,790 | 3,765 | 3,790 | 600 | 3,790 |
| 2017-12-20 | 3,750 | 3,790 | 3,750 | 3,755 | 800 | 3,755 |
| 2017-12-19 | 3,670 | 3,755 | 3,670 | 3,750 | 1,200 | 3,750 |
| 2017-12-18 | 3,740 | 3,740 | 3,735 | 3,735 | 200 | 3,735 |
| 2017-12-15 | 3,650 | 3,690 | 3,650 | 3,665 | 1,500 | 3,665 |
| 2017-12-14 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 2017-12-13 | 3,625 | 3,645 | 3,625 | 3,645 | 400 | 3,645 |
| 2017-12-12 | 3,650 | 3,650 | 3,610 | 3,625 | 600 | 3,625 |
| 2017-12-11 | 3,595 | 3,600 | 3,595 | 3,600 | 400 | 3,600 |
| 2017-12-08 | 3,600 | 3,600 | 3,595 | 3,595 | 300 | 3,595 |
| 2017-12-07 | 3,530 | 3,595 | 3,530 | 3,560 | 400 | 3,560 |
| 2017-12-06 | 3,560 | 3,595 | 3,525 | 3,530 | 1,000 | 3,530 |
| 2017-12-05 | 3,550 | 3,560 | 3,515 | 3,515 | 800 | 3,515 |
| 2017-12-04 | 3,515 | 3,550 | 3,510 | 3,550 | 1,300 | 3,550 |
| 2017-12-01 | 3,540 | 3,540 | 3,520 | 3,530 | 800 | 3,530 |
| 2017-11-30 | 3,530 | 3,530 | 3,520 | 3,530 | 400 | 3,530 |
| 2017-11-29 | 3,540 | 3,540 | 3,510 | 3,510 | 300 | 3,510 |
| 2017-11-28 | 3,530 | 3,530 | 3,505 | 3,505 | 600 | 3,505 |
| 2017-11-27 | 3,470 | 3,520 | 3,470 | 3,480 | 1,000 | 3,480 |
| 2017-11-24 | 3,475 | 3,515 | 3,465 | 3,465 | 1,100 | 3,465 |
| 2017-11-22 | 3,480 | 3,510 | 3,480 | 3,500 | 1,100 | 3,500 |
| 2017-11-21 | 3,495 | 3,500 | 3,495 | 3,495 | 700 | 3,495 |
| 2017-11-20 | 3,510 | 3,510 | 3,500 | 3,500 | 300 | 3,500 |
| 2017-11-17 | 3,500 | 3,545 | 3,500 | 3,535 | 700 | 3,535 |
| 2017-11-16 | 3,515 | 3,515 | 3,500 | 3,500 | 1,800 | 3,500 |
| 2017-11-15 | 3,550 | 3,550 | 3,525 | 3,525 | 1,000 | 3,525 |
| 2017-11-13 | 3,580 | 3,595 | 3,545 | 3,595 | 700 | 3,595 |
| 2017-11-10 | 3,600 | 3,615 | 3,600 | 3,600 | 800 | 3,600 |
| 2017-11-09 | 3,630 | 3,630 | 3,575 | 3,575 | 1,300 | 3,575 |
| 2017-11-08 | 3,600 | 3,625 | 3,600 | 3,625 | 400 | 3,625 |
| 2017-11-07 | 3,610 | 3,620 | 3,600 | 3,600 | 1,200 | 3,600 |
| 2017-11-06 | 3,615 | 3,675 | 3,600 | 3,610 | 1,500 | 3,610 |
| 2017-11-02 | 3,850 | 3,850 | 3,685 | 3,685 | 2,800 | 3,685 |
| 2017-11-01 | 3,500 | 3,510 | 3,495 | 3,500 | 700 | 3,500 |
| 2017-10-31 | 3,530 | 3,590 | 3,500 | 3,530 | 1,500 | 3,530 |
| 2017-10-30 | 3,540 | 3,555 | 3,520 | 3,530 | 1,200 | 3,530 |
| 2017-10-27 | 3,660 | 3,670 | 3,585 | 3,585 | 1,700 | 3,585 |
| 2017-10-26 | 3,610 | 3,610 | 3,585 | 3,610 | 800 | 3,610 |
| 2017-10-25 | 3,610 | 3,615 | 3,610 | 3,610 | 500 | 3,610 |
| 2017-10-24 | 3,585 | 3,600 | 3,585 | 3,600 | 400 | 3,600 |
| 2017-10-23 | 3,560 | 3,585 | 3,515 | 3,585 | 1,400 | 3,585 |
| 2017-10-20 | 3,600 | 3,600 | 3,440 | 3,560 | 1,500 | 3,560 |
| 2017-10-19 | 3,640 | 3,650 | 3,640 | 3,650 | 300 | 3,650 |
| 2017-10-18 | 3,600 | 3,650 | 3,600 | 3,640 | 1,000 | 3,640 |
| 2017-10-17 | 3,655 | 3,660 | 3,545 | 3,585 | 2,000 | 3,585 |
| 2017-10-16 | 3,570 | 3,660 | 3,570 | 3,600 | 1,800 | 3,600 |
| 2017-10-13 | 3,625 | 3,695 | 3,565 | 3,565 | 3,000 | 3,565 |
| 2017-10-12 | 3,755 | 3,755 | 3,565 | 3,625 | 4,400 | 3,625 |
| 2017-10-11 | 3,950 | 3,950 | 3,765 | 3,765 | 3,700 | 3,765 |
| 2017-10-10 | 3,900 | 3,950 | 3,870 | 3,950 | 1,700 | 3,950 |
| 2017-10-06 | 3,800 | 3,925 | 3,800 | 3,850 | 3,700 | 3,850 |
| 2017-10-05 | 3,735 | 3,790 | 3,705 | 3,785 | 1,400 | 3,785 |
| 2017-10-04 | 3,615 | 3,740 | 3,615 | 3,695 | 3,200 | 3,695 |
| 2017-10-03 | 3,660 | 3,660 | 3,595 | 3,610 | 1,200 | 3,610 |
| 2017-10-02 | 3,500 | 3,710 | 3,500 | 3,660 | 3,700 | 3,660 |
| 2017-09-29 | 3,400 | 3,500 | 3,390 | 3,500 | 2,700 | 3,500 |
| 2017-09-28 | 3,360 | 3,385 | 3,355 | 3,380 | 2,200 | 3,380 |
| 2017-09-27 | 3,350 | 3,365 | 3,305 | 3,355 | 1,600 | 3,355 |
| 2017-09-26 | 662 | 662 | 656 | 656 | 14,000 | 3,280 |
| 2017-09-25 | 651 | 660 | 651 | 660 | 8,000 | 3,300 |
| 2017-09-22 | 649 | 650 | 649 | 649 | 6,000 | 3,245 |
| 2017-09-21 | 649 | 649 | 640 | 640 | 3,000 | 3,200 |
| 2017-09-20 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2017-09-19 | 656 | 660 | 649 | 649 | 8,000 | 3,245 |
| 2017-09-15 | 636 | 650 | 636 | 647 | 7,000 | 3,235 |
| 2017-09-14 | 636 | 636 | 632 | 636 | 4,000 | 3,180 |
| 2017-09-13 | 630 | 632 | 630 | 632 | 2,000 | 3,160 |
| 2017-09-12 | 629 | 629 | 629 | 629 | 2,000 | 3,145 |
| 2017-09-08 | 628 | 637 | 628 | 637 | 4,000 | 3,185 |
| 2017-09-07 | 630 | 630 | 628 | 628 | 4,000 | 3,140 |
| 2017-09-06 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 2017-09-05 | 630 | 632 | 630 | 631 | 4,000 | 3,155 |
| 2017-09-04 | 634 | 638 | 626 | 638 | 4,000 | 3,190 |
| 2017-09-01 | 625 | 634 | 625 | 634 | 3,000 | 3,170 |
| 2017-08-31 | 624 | 625 | 624 | 625 | 3,000 | 3,125 |
| 2017-08-30 | 630 | 630 | 629 | 630 | 5,000 | 3,150 |
| 2017-08-29 | 620 | 622 | 620 | 622 | 4,000 | 3,110 |
| 2017-08-25 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 2017-08-24 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2017-08-23 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 2017-08-22 | 621 | 621 | 616 | 616 | 3,000 | 3,080 |
| 2017-08-21 | 615 | 622 | 615 | 622 | 6,000 | 3,110 |
| 2017-08-18 | 615 | 615 | 614 | 614 | 3,000 | 3,070 |
| 2017-08-16 | 615 | 616 | 613 | 616 | 4,000 | 3,080 |
| 2017-08-15 | 634 | 634 | 611 | 625 | 8,000 | 3,125 |
| 2017-08-14 | 610 | 634 | 602 | 634 | 18,000 | 3,170 |
| 2017-08-10 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2017-08-09 | 597 | 600 | 597 | 600 | 3,000 | 3,000 |
| 2017-08-08 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2017-08-07 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2017-08-04 | 591 | 594 | 588 | 594 | 6,000 | 2,970 |
| 2017-08-03 | 599 | 599 | 592 | 592 | 4,000 | 2,960 |
| 2017-08-02 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2017-08-01 | 595 | 595 | 592 | 592 | 2,000 | 2,960 |
| 2017-07-31 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2017-07-27 | 605 | 610 | 589 | 589 | 6,000 | 2,945 |
| 2017-07-26 | 598 | 610 | 598 | 610 | 18,000 | 3,050 |
| 2017-07-25 | 576 | 582 | 575 | 580 | 5,000 | 2,900 |
| 2017-07-24 | 582 | 582 | 576 | 576 | 4,000 | 2,880 |
| 2017-07-20 | 586 | 590 | 582 | 582 | 3,000 | 2,910 |
| 2017-07-18 | 585 | 586 | 584 | 586 | 5,000 | 2,930 |
| 2017-07-14 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2017-07-13 | 582 | 587 | 582 | 587 | 5,000 | 2,935 |
| 2017-07-12 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2017-07-11 | 593 | 594 | 593 | 594 | 3,000 | 2,970 |
| 2017-07-10 | 594 | 594 | 593 | 593 | 6,000 | 2,965 |
| 2017-07-07 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2017-07-04 | 574 | 574 | 573 | 573 | 3,000 | 2,865 |
| 2017-07-03 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2017-06-30 | 570 | 570 | 569 | 569 | 3,000 | 2,845 |
| 2017-06-29 | 577 | 590 | 576 | 576 | 6,000 | 2,880 |
| 2017-06-28 | 566 | 575 | 566 | 575 | 9,000 | 2,875 |
| 2017-06-26 | 569 | 569 | 566 | 566 | 3,000 | 2,830 |
| 2017-06-22 | 573 | 573 | 566 | 566 | 4,000 | 2,830 |
| 2017-06-21 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2017-06-20 | 569 | 570 | 569 | 569 | 5,000 | 2,845 |
| 2017-06-19 | 566 | 569 | 566 | 569 | 4,000 | 2,845 |
| 2017-06-16 | 569 | 569 | 566 | 569 | 5,000 | 2,845 |
| 2017-06-15 | 563 | 563 | 563 | 563 | 2,000 | 2,815 |
| 2017-06-14 | 570 | 570 | 563 | 563 | 9,000 | 2,815 |
| 2017-06-13 | 560 | 563 | 560 | 563 | 5,000 | 2,815 |
| 2017-06-12 | 558 | 559 | 558 | 559 | 4,000 | 2,795 |
| 2017-06-09 | 556 | 558 | 556 | 558 | 4,000 | 2,790 |
| 2017-06-08 | 556 | 556 | 556 | 556 | 3,000 | 2,780 |
| 2017-06-07 | 558 | 558 | 554 | 554 | 5,000 | 2,770 |
| 2017-06-06 | 557 | 557 | 555 | 555 | 5,000 | 2,775 |
| 2017-06-05 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2017-06-02 | 558 | 559 | 558 | 559 | 3,000 | 2,795 |
| 2017-06-01 | 560 | 561 | 555 | 558 | 9,000 | 2,790 |
| 2017-05-31 | 566 | 566 | 566 | 566 | 2,000 | 2,830 |
| 2017-05-29 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2017-05-26 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2017-05-25 | 565 | 565 | 564 | 564 | 8,000 | 2,820 |
| 2017-05-24 | 567 | 570 | 567 | 570 | 6,000 | 2,850 |
| 2017-05-23 | 560 | 564 | 560 | 564 | 2,000 | 2,820 |
| 2017-05-22 | 565 | 565 | 558 | 565 | 6,000 | 2,825 |
| 2017-05-18 | 558 | 565 | 558 | 565 | 6,000 | 2,825 |
| 2017-05-17 | 575 | 575 | 575 | 575 | 6,000 | 2,875 |
| 2017-05-16 | 570 | 579 | 566 | 579 | 13,000 | 2,895 |
| 2017-05-15 | 555 | 556 | 555 | 556 | 9,000 | 2,780 |
| 2017-05-12 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2017-05-11 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2017-05-09 | 558 | 558 | 549 | 550 | 4,000 | 2,750 |
| 2017-05-08 | 563 | 563 | 553 | 556 | 5,000 | 2,780 |
| 2017-05-02 | 558 | 558 | 556 | 556 | 5,000 | 2,780 |
| 2017-04-28 | 571 | 571 | 559 | 559 | 5,000 | 2,795 |
| 2017-04-27 | 564 | 569 | 564 | 569 | 2,000 | 2,845 |
| 2017-04-26 | 569 | 569 | 568 | 568 | 3,000 | 2,840 |
| 2017-04-25 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2017-04-24 | 562 | 568 | 557 | 557 | 6,000 | 2,785 |
| 2017-04-21 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2017-04-20 | 560 | 560 | 557 | 557 | 3,000 | 2,785 |
| 2017-04-19 | 551 | 570 | 551 | 570 | 6,000 | 2,850 |
| 2017-04-18 | 547 | 560 | 547 | 560 | 4,000 | 2,800 |
| 2017-04-17 | 539 | 541 | 539 | 541 | 4,000 | 2,705 |
| 2017-04-14 | 539 | 539 | 535 | 539 | 3,000 | 2,695 |
| 2017-04-13 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2017-04-12 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2017-04-11 | 539 | 543 | 539 | 543 | 4,000 | 2,715 |
| 2017-04-10 | 538 | 539 | 538 | 539 | 3,000 | 2,695 |
| 2017-04-07 | 530 | 530 | 525 | 525 | 4,000 | 2,625 |
| 2017-04-06 | 540 | 540 | 526 | 526 | 4,000 | 2,630 |
| 2017-04-05 | 535 | 540 | 535 | 540 | 6,000 | 2,700 |
| 2017-04-04 | 552 | 552 | 545 | 545 | 11,000 | 2,725 |
| 2017-04-03 | 570 | 570 | 554 | 555 | 20,000 | 2,775 |
| 2017-03-31 | 573 | 580 | 573 | 580 | 4,000 | 2,900 |
| 2017-03-30 | 600 | 600 | 566 | 572 | 40,000 | 2,860 |
| 2017-03-29 | 588 | 629 | 578 | 610 | 58,000 | 3,050 |
| 2017-03-28 | 647 | 664 | 645 | 648 | 32,000 | 3,240 |
| 2017-03-27 | 643 | 656 | 643 | 646 | 18,000 | 3,230 |
| 2017-03-24 | 648 | 648 | 640 | 642 | 12,000 | 3,210 |
| 2017-03-23 | 632 | 640 | 632 | 640 | 10,000 | 3,200 |
| 2017-03-22 | 630 | 630 | 628 | 628 | 6,000 | 3,140 |
| 2017-03-21 | 622 | 629 | 622 | 629 | 22,000 | 3,145 |
| 2017-03-17 | 610 | 628 | 610 | 628 | 7,000 | 3,140 |
| 2017-03-16 | 615 | 627 | 612 | 613 | 19,000 | 3,065 |
| 2017-03-15 | 618 | 619 | 613 | 619 | 11,000 | 3,095 |
| 2017-03-14 | 618 | 618 | 612 | 612 | 4,000 | 3,060 |
| 2017-03-13 | 607 | 618 | 607 | 611 | 10,000 | 3,055 |
| 2017-03-10 | 600 | 614 | 600 | 614 | 14,000 | 3,070 |
| 2017-03-09 | 595 | 603 | 595 | 599 | 17,000 | 2,995 |
| 2017-03-08 | 584 | 589 | 584 | 589 | 7,000 | 2,945 |
| 2017-03-07 | 582 | 584 | 582 | 584 | 3,000 | 2,920 |
| 2017-03-06 | 583 | 584 | 583 | 584 | 9,000 | 2,920 |
| 2017-03-03 | 583 | 583 | 582 | 583 | 11,000 | 2,915 |
| 2017-03-02 | 579 | 584 | 579 | 583 | 6,000 | 2,915 |
| 2017-03-01 | 578 | 584 | 578 | 584 | 3,000 | 2,920 |
| 2017-02-28 | 583 | 583 | 581 | 581 | 7,000 | 2,905 |
| 2017-02-27 | 580 | 584 | 577 | 584 | 5,000 | 2,920 |
| 2017-02-24 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 2017-02-23 | 575 | 579 | 571 | 578 | 6,000 | 2,890 |
| 2017-02-22 | 580 | 581 | 580 | 581 | 3,000 | 2,905 |
| 2017-02-21 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2017-02-20 | 588 | 594 | 569 | 579 | 14,000 | 2,895 |
| 2017-02-17 | 562 | 573 | 562 | 573 | 6,000 | 2,865 |
| 2017-02-16 | 565 | 571 | 561 | 561 | 11,000 | 2,805 |
| 2017-02-15 | 558 | 564 | 558 | 564 | 6,000 | 2,820 |
| 2017-02-14 | 549 | 558 | 549 | 558 | 13,000 | 2,790 |
| 2017-02-13 | 540 | 550 | 540 | 540 | 10,000 | 2,700 |
| 2017-02-10 | 540 | 544 | 533 | 544 | 3,000 | 2,720 |
| 2017-02-09 | 542 | 542 | 540 | 540 | 3,000 | 2,700 |
| 2017-02-08 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2017-02-07 | 544 | 545 | 544 | 545 | 2,000 | 2,725 |
| 2017-02-06 | 545 | 545 | 542 | 542 | 3,000 | 2,710 |
| 2017-02-03 | 545 | 545 | 530 | 544 | 5,000 | 2,720 |
| 2017-02-02 | 531 | 545 | 531 | 545 | 3,000 | 2,725 |
| 2017-02-01 | 525 | 531 | 525 | 531 | 11,000 | 2,655 |
| 2017-01-30 | 520 | 525 | 520 | 525 | 2,000 | 2,625 |
| 2017-01-27 | 525 | 525 | 524 | 524 | 3,000 | 2,620 |
| 2017-01-26 | 524 | 525 | 524 | 525 | 4,000 | 2,625 |
| 2017-01-25 | 523 | 524 | 523 | 524 | 2,000 | 2,620 |
| 2017-01-24 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2017-01-23 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2017-01-20 | 523 | 523 | 523 | 523 | 2,000 | 2,615 |
| 2017-01-19 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
| 2017-01-18 | 519 | 524 | 519 | 524 | 6,000 | 2,620 |
| 2017-01-17 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2017-01-16 | 522 | 524 | 520 | 520 | 12,000 | 2,600 |
| 2017-01-13 | 523 | 523 | 520 | 522 | 4,000 | 2,610 |
| 2017-01-11 | 520 | 523 | 520 | 520 | 4,000 | 2,600 |
| 2017-01-10 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2017-01-06 | 520 | 520 | 518 | 519 | 3,000 | 2,595 |
| 2017-01-05 | 519 | 520 | 519 | 520 | 6,000 | 2,600 |
| 2017-01-04 | 510 | 515 | 510 | 515 | 4,000 | 2,575 |
分割・併合履歴 ： [2017-09-27]1株→0.2株