2293 滝沢ハム(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,1453,1453,0953,1007003,100
2018-12-272,9502,9512,9012,9518002,951
2018-12-263,0003,0002,9002,9005002,900
2018-12-252,8403,1002,8403,0951,4003,095
2018-12-213,2103,2103,2003,2006003,200
2018-12-203,2953,2953,2103,2107003,210
2018-12-193,2453,2953,2453,2953003,295
2018-12-183,3053,3053,2953,2956003,295
2018-12-173,2303,2953,2303,2957003,295
2018-12-143,2803,2853,2253,2257003,225
2018-12-133,2853,2853,2803,2805003,280
2018-12-123,2853,3203,2853,2906003,290
2018-12-113,2853,3553,2853,2857003,285
2018-12-103,2403,2853,2103,2856003,285
2018-12-073,2703,2703,2453,2458003,245
2018-12-063,2453,2453,2453,2453003,245
2018-12-053,2453,2453,2403,2404003,240
2018-12-043,2803,2803,2803,2801003,280
2018-12-033,2303,2803,2303,2806003,280
2018-11-303,3453,3453,2203,2303,1003,230
2018-11-293,3403,3453,2403,3001,2003,300
2018-11-283,2403,2503,2403,2507003,250
2018-11-273,2853,3003,2853,3006003,300
2018-11-263,2903,2903,2903,2904003,290
2018-11-223,2953,2953,2353,2901,3003,290
2018-11-213,2503,2903,2503,2904003,290
2018-11-203,2953,3003,2403,3004003,300
2018-11-193,3103,3103,2953,2952003,295
2018-11-163,2803,2803,2403,2406003,240
2018-11-153,2503,2603,2503,2508003,250
2018-11-143,2703,2703,2503,2503003,250
2018-11-133,3503,3503,2803,2801,6003,280
2018-11-123,2503,2653,2303,2459003,245
2018-11-093,3153,3953,2603,2601,9003,260
2018-11-083,3453,3453,2153,3155,2003,315
2018-11-073,3403,3403,3303,3305003,330
2018-11-063,3903,3903,3903,3901003,390
2018-11-053,3953,3953,3953,3952003,395
2018-11-023,3353,3353,3353,3352003,335
2018-11-013,3353,3403,3353,3403003,340
2018-10-313,4053,4053,4053,4051003,405
2018-10-30---3,345-3,345
2018-10-293,4403,4403,3453,3459003,345
2018-10-263,4103,4103,4103,4101003,410
2018-10-253,3953,4503,3953,4008003,400
2018-10-243,3903,3953,3903,3954003,395
2018-10-233,3853,3903,3853,3906003,390
2018-10-223,3853,3853,3853,3852003,385
2018-10-193,3903,3903,3903,3901003,390
2018-10-183,3853,3903,3853,3905003,390
2018-10-173,4353,4353,3853,3853003,385
2018-10-163,4603,4603,3903,3906003,390
2018-10-153,4053,4053,4053,4054003,405
2018-10-123,4003,4003,4003,4003003,400
2018-10-113,4003,4003,4003,4004003,400
2018-10-103,4103,4453,4103,4106003,410
2018-10-093,4053,4053,4053,4052003,405
2018-10-053,4053,4053,4053,4051003,405
2018-10-043,4103,4353,4003,4104003,410
2018-10-033,3703,4103,3703,3804003,380
2018-10-023,3703,3703,3703,3704003,370
2018-10-01---3,390-3,390
2018-09-283,3903,3903,3903,3901003,390
2018-09-273,4603,4603,4603,4603003,460
2018-09-263,3803,3803,3753,3754003,375
2018-09-253,4353,4353,3753,3752003,375
2018-09-213,3553,4103,3553,4106003,410
2018-09-203,3553,3553,3553,3553003,355
2018-09-193,4203,4203,4203,4204003,420
2018-09-183,4053,4053,4053,4058003,405
2018-09-143,4053,4053,4053,4052003,405
2018-09-133,3353,3353,3353,3352003,335
2018-09-123,3953,3953,3553,3552003,355
2018-09-113,3953,3953,3953,3951003,395
2018-09-103,3253,3253,3253,3252003,325
2018-09-073,3303,3903,3303,3904003,390
2018-09-063,3303,4003,3303,4003003,400
2018-09-053,3203,3953,3203,3956003,395
2018-09-04---3,380-3,380
2018-09-033,3803,3803,3803,3801003,380
2018-08-313,3603,4303,3603,3605003,360
2018-08-303,3603,4303,3603,4307003,430
2018-08-293,4603,4603,4603,4602003,460
2018-08-283,4603,4603,4603,4603003,460
2018-08-273,3903,3903,3903,3901003,390
2018-08-243,3403,3403,3403,3401003,340
2018-08-233,3353,3353,3353,3351003,335
2018-08-223,3203,3303,3203,3303003,330
2018-08-213,3403,3403,3253,3257003,325
2018-08-203,3503,3503,3403,3405003,340
2018-08-173,3553,3553,3503,3502003,350
2018-08-163,4503,4503,3553,3555003,355
2018-08-153,3853,4403,3853,3859003,385
2018-08-143,3503,4153,3503,3854003,385
2018-08-133,3503,4203,3453,3507003,350
2018-08-10---3,350-3,350
2018-08-093,3503,3503,3503,3501003,350
2018-08-083,3553,3553,3553,3552003,355
2018-08-073,3503,3503,3503,3502003,350
2018-08-063,3703,3703,3703,3704003,370
2018-08-033,3903,3903,3903,3903003,390
2018-08-023,3903,4403,3903,4404003,440
2018-08-013,3903,3903,3903,3903003,390
2018-07-313,3903,3903,3903,3902003,390
2018-07-303,3403,3903,3403,3906003,390
2018-07-273,4403,4403,4403,4401003,440
2018-07-263,3803,4503,3803,4503003,450
2018-07-25---3,380-3,380
2018-07-243,3853,3853,3803,3802003,380
2018-07-233,3703,3703,3703,3701003,370
2018-07-203,3503,3503,3503,3502003,350
2018-07-19---3,405-3,405
2018-07-183,4203,4203,4053,4056003,405
2018-07-173,4053,4053,4053,4053003,405
2018-07-133,3353,4053,3353,4055003,405
2018-07-123,3953,3953,3953,3952003,395
2018-07-113,4703,4703,3953,3957003,395
2018-07-103,4753,4803,4703,4701,3003,470
2018-07-093,3103,3303,3103,3101,2003,310
2018-07-063,3203,3203,3103,3104003,310
2018-07-053,3253,3253,3003,3255003,325
2018-07-043,3453,3453,3003,3004003,300
2018-07-033,3403,3403,3003,3006003,300
2018-07-023,3403,3403,3403,3403003,340
2018-06-29---3,320-3,320
2018-06-283,3653,3653,3203,3206003,320
2018-06-273,3703,3703,3603,3604003,360
2018-06-263,3453,3553,3453,3553003,355
2018-06-253,3453,3453,3453,3451003,345
2018-06-223,3753,3753,3203,3203003,320
2018-06-213,3203,3303,3203,3308003,330
2018-06-203,3303,3303,3003,3158003,315
2018-06-193,3503,3503,3103,3401,2003,340
2018-06-183,4053,4053,3803,3801,1003,380
2018-06-153,4003,4503,4003,4505003,450
2018-06-143,3953,3953,3953,3952003,395
2018-06-133,3703,4003,3703,4004003,400
2018-06-123,3803,4003,3803,3801,2003,380
2018-06-113,4653,4653,3503,3803,5003,380
2018-06-083,4503,4503,4503,4503003,450
2018-06-073,4703,4703,4703,4701003,470
2018-06-063,4353,4703,4353,4704003,470
2018-06-053,4303,4303,4303,4303003,430
2018-06-043,4503,4753,4403,4402,4003,440
2018-06-013,5503,5503,5203,5204003,520
2018-05-313,5153,5203,5103,5206003,520
2018-05-303,5703,5703,5153,5158003,515
2018-05-293,5803,5803,5803,5801003,580
2018-05-283,5603,5853,5353,5355003,535
2018-05-25---3,490-3,490
2018-05-24---3,490-3,490
2018-05-233,4903,4903,4903,4901003,490
2018-05-223,4903,4903,4903,4901003,490
2018-05-213,4903,4903,4903,4902003,490
2018-05-183,5003,5003,5003,5002003,500
2018-05-173,5053,5503,5053,5105003,510
2018-05-163,7053,7153,5653,5659003,565
2018-05-153,5553,5653,5553,5653003,565
2018-05-143,4903,6453,4903,5507003,550
2018-05-113,4853,6253,4853,4901,7003,490
2018-05-103,4853,5603,4503,5551,4003,555
2018-05-093,4853,4853,4853,4852003,485
2018-05-083,4453,4503,4453,4455003,445
2018-05-073,4453,4453,4453,4451003,445
2018-05-023,3853,4203,3853,4201,1003,420
2018-05-013,4153,4153,3853,3852,4003,385
2018-04-273,4653,4653,4653,4651003,465
2018-04-263,4453,4753,4453,4505003,450
2018-04-253,4403,4453,4003,4452,0003,445
2018-04-243,4203,4503,4203,4457003,445
2018-04-233,4503,4503,4253,4501,0003,450
2018-04-20---3,450-3,450
2018-04-193,4503,4603,4303,4501,4003,450
2018-04-183,6403,6403,4503,4504,1003,450
2018-04-173,6453,6453,5303,5307003,530
2018-04-163,5453,5453,5453,5451003,545
2018-04-133,4903,5303,4903,5001,1003,500
2018-04-123,4803,4903,4803,4903003,490
2018-04-113,5053,5053,5003,5007003,500
2018-04-103,5103,5103,5103,5102003,510
2018-04-093,5053,5403,5053,5109003,510
2018-04-063,4853,5003,4853,5004003,500
2018-04-053,4803,5453,4753,4858003,485
2018-04-043,5403,5403,5403,5401003,540
2018-04-033,4203,5503,4103,5506003,550
2018-03-303,5653,5653,5603,5604003,560
2018-03-293,5853,5853,5603,5608003,560
2018-03-283,5803,6553,5403,5853,6003,585
2018-03-273,8103,8553,8053,8153,1003,815
2018-03-263,8003,8503,8003,8303,3003,830
2018-03-233,8153,8653,7803,8002,8003,800
2018-03-223,8903,9103,8153,8153,3003,815
2018-03-203,8903,9153,8903,9158003,915
2018-03-193,8903,9203,8903,8901,4003,890
2018-03-163,8703,8903,8703,8905003,890
2018-03-153,8703,8753,8703,8751,1003,875
2018-03-143,8703,8703,8703,8705003,870
2018-03-133,8603,8703,8603,8701,1003,870
2018-03-123,8753,8753,8753,8755003,875
2018-03-093,8803,8803,8753,8754003,875
2018-03-083,8353,8803,8353,8501,2003,850
2018-03-073,8503,8503,8503,8501003,850
2018-03-063,8903,8903,8153,8151,2003,815
2018-03-053,8403,8453,8403,8456003,845
2018-03-023,8403,8853,8403,8857003,885
2018-03-013,9003,9053,8353,9051,1003,905
2018-02-283,9003,9003,9003,9001003,900
2018-02-273,9103,9403,9003,9001,1003,900
2018-02-263,9003,9003,9003,9007003,900
2018-02-233,8353,8353,7903,7902003,790
2018-02-223,7503,7903,7503,7907003,790
2018-02-213,7503,8003,7503,7507003,750
2018-02-203,7603,7603,7603,7602003,760
2018-02-193,6453,7703,6453,7708003,770
2018-02-163,6503,6553,5853,5951,8003,595
2018-02-153,8003,8003,6003,6503,0003,650
2018-02-143,8103,9053,8103,8355003,835
2018-02-133,8503,8503,8503,8503003,850
2018-02-093,7853,9153,7353,9101,9003,910
2018-02-073,9703,9703,9503,9505003,950
2018-02-063,8003,8003,6553,7702,7003,770
2018-02-053,8353,9153,8203,8557003,855
2018-02-023,8903,8953,8753,8758003,875
2018-02-013,9653,9653,8953,8953003,895
2018-01-313,9053,9653,8803,8802,3003,880
2018-01-303,9603,9803,9253,9255003,925
2018-01-293,9003,9803,9003,9801,1003,980
2018-01-263,9253,9303,8903,9006003,900
2018-01-253,9003,9003,8803,8801,2003,880
2018-01-243,8953,9003,8853,9004003,900
2018-01-233,9103,9103,8853,8854003,885
2018-01-223,9003,9003,8903,9006003,900
2018-01-193,9503,9503,9003,9006003,900
2018-01-183,8953,9553,8903,8907003,890
2018-01-173,9553,9553,9003,9007003,900
2018-01-163,9953,9953,8953,9106003,910
2018-01-153,8803,8853,8553,8801,0003,880
2018-01-123,8653,8803,8603,8806003,880
2018-01-113,9003,9003,8853,8904003,890
2018-01-103,9153,9153,8603,9001,0003,900
2018-01-093,9203,9453,8953,8951,3003,895
2018-01-053,9403,9453,9203,9205003,920
2018-01-043,9303,9453,9303,9451,1003,945

分割・併合履歴 : [2017-09-27]1株→0.2株