2293 滝沢ハム(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2019-12-27 | 3,175 | 3,175 | 3,090 | 3,150 | 800 | 3,150 |
| 2019-12-26 | 3,090 | 3,135 | 3,090 | 3,110 | 500 | 3,110 |
| 2019-12-25 | 3,120 | 3,120 | 3,090 | 3,090 | 300 | 3,090 |
| 2019-12-24 | - | - | - | 3,120 | - | 3,120 |
| 2019-12-23 | - | - | - | 3,120 | - | 3,120 |
| 2019-12-20 | 3,160 | 3,160 | 3,105 | 3,120 | 600 | 3,120 |
| 2019-12-19 | 3,175 | 3,185 | 3,145 | 3,145 | 500 | 3,145 |
| 2019-12-18 | 3,140 | 3,150 | 3,140 | 3,145 | 700 | 3,145 |
| 2019-12-17 | 3,130 | 3,135 | 3,070 | 3,135 | 1,100 | 3,135 |
| 2019-12-16 | 3,080 | 3,110 | 3,080 | 3,110 | 1,100 | 3,110 |
| 2019-12-13 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 3,080 |
| 2019-12-12 | 3,095 | 3,095 | 3,040 | 3,080 | 600 | 3,080 |
| 2019-12-11 | 3,080 | 3,080 | 3,080 | 3,080 | 300 | 3,080 |
| 2019-12-10 | 3,040 | 3,040 | 3,010 | 3,010 | 400 | 3,010 |
| 2019-12-09 | 3,015 | 3,030 | 3,015 | 3,030 | 300 | 3,030 |
| 2019-12-06 | 3,050 | 3,050 | 3,010 | 3,010 | 300 | 3,010 |
| 2019-12-05 | - | - | - | 3,040 | - | 3,040 |
| 2019-12-04 | - | - | - | 3,040 | - | 3,040 |
| 2019-12-03 | 3,010 | 3,040 | 3,010 | 3,040 | 300 | 3,040 |
| 2019-12-02 | 3,095 | 3,095 | 3,060 | 3,060 | 700 | 3,060 |
| 2019-11-29 | 3,010 | 3,055 | 3,010 | 3,055 | 300 | 3,055 |
| 2019-11-28 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 3,010 |
| 2019-11-27 | 3,060 | 3,060 | 3,010 | 3,020 | 2,000 | 3,020 |
| 2019-11-26 | 3,030 | 3,055 | 3,030 | 3,055 | 500 | 3,055 |
| 2019-11-25 | 3,005 | 3,010 | 3,005 | 3,010 | 300 | 3,010 |
| 2019-11-22 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2019-11-21 | 3,050 | 3,050 | 3,010 | 3,010 | 500 | 3,010 |
| 2019-11-20 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2019-11-19 | - | - | - | 3,000 | - | 3,000 |
| 2019-11-18 | 3,035 | 3,035 | 3,000 | 3,000 | 800 | 3,000 |
| 2019-11-15 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 3,035 |
| 2019-11-14 | - | - | - | 3,030 | - | 3,030 |
| 2019-11-13 | 3,070 | 3,070 | 3,030 | 3,030 | 400 | 3,030 |
| 2019-11-12 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 3,050 |
| 2019-11-11 | - | - | - | 3,045 | - | 3,045 |
| 2019-11-08 | 3,045 | 3,050 | 3,045 | 3,045 | 700 | 3,045 |
| 2019-11-07 | 2,980 | 2,994 | 2,980 | 2,994 | 500 | 2,994 |
| 2019-11-06 | 2,975 | 3,020 | 2,975 | 2,980 | 500 | 2,980 |
| 2019-11-05 | 3,030 | 3,030 | 2,980 | 3,025 | 1,000 | 3,025 |
| 2019-11-01 | 2,988 | 3,040 | 2,988 | 3,040 | 700 | 3,040 |
| 2019-10-31 | - | - | - | 2,999 | - | 2,999 |
| 2019-10-30 | - | - | - | 2,999 | - | 2,999 |
| 2019-10-29 | 2,999 | 2,999 | 2,999 | 2,999 | 100 | 2,999 |
| 2019-10-28 | 2,995 | 2,995 | 2,995 | 2,995 | 400 | 2,995 |
| 2019-10-25 | 2,970 | 2,995 | 2,970 | 2,995 | 300 | 2,995 |
| 2019-10-24 | - | - | - | 2,967 | - | 2,967 |
| 2019-10-23 | 2,967 | 2,967 | 2,967 | 2,967 | 200 | 2,967 |
| 2019-10-21 | 2,963 | 2,963 | 2,963 | 2,963 | 100 | 2,963 |
| 2019-10-18 | 2,998 | 2,998 | 2,973 | 2,996 | 500 | 2,996 |
| 2019-10-17 | 2,966 | 2,982 | 2,966 | 2,982 | 300 | 2,982 |
| 2019-10-16 | 2,971 | 2,980 | 2,970 | 2,970 | 500 | 2,970 |
| 2019-10-15 | 2,995 | 2,995 | 2,995 | 2,995 | 500 | 2,995 |
| 2019-10-11 | 2,962 | 2,995 | 2,962 | 2,995 | 400 | 2,995 |
| 2019-10-10 | 2,964 | 2,964 | 2,964 | 2,964 | 200 | 2,964 |
| 2019-10-09 | - | - | - | 2,963 | - | 2,963 |
| 2019-10-08 | - | - | - | 2,963 | - | 2,963 |
| 2019-10-07 | 2,966 | 3,025 | 2,963 | 2,963 | 500 | 2,963 |
| 2019-10-04 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 2,960 |
| 2019-10-03 | - | - | - | 3,015 | - | 3,015 |
| 2019-10-02 | 3,005 | 3,075 | 3,005 | 3,015 | 300 | 3,015 |
| 2019-10-01 | 2,954 | 2,954 | 2,954 | 2,954 | 200 | 2,954 |
| 2019-09-30 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 2,980 |
| 2019-09-27 | 2,889 | 2,989 | 2,889 | 2,971 | 500 | 2,971 |
| 2019-09-26 | 3,005 | 3,005 | 3,005 | 3,005 | 200 | 3,005 |
| 2019-09-25 | 3,020 | 3,020 | 2,951 | 3,005 | 900 | 3,005 |
| 2019-09-24 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2019-09-20 | - | - | - | 3,015 | - | 3,015 |
| 2019-09-19 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2019-09-18 | - | - | - | 3,085 | - | 3,085 |
| 2019-09-17 | 3,085 | 3,085 | 3,085 | 3,085 | 600 | 3,085 |
| 2019-09-13 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2019-09-12 | 3,015 | 3,015 | 3,015 | 3,015 | 200 | 3,015 |
| 2019-09-11 | - | - | - | 3,015 | - | 3,015 |
| 2019-09-10 | 3,005 | 3,020 | 3,005 | 3,015 | 300 | 3,015 |
| 2019-09-09 | - | - | - | 3,075 | - | 3,075 |
| 2019-09-06 | - | - | - | 3,075 | - | 3,075 |
| 2019-09-05 | - | - | - | 3,075 | - | 3,075 |
| 2019-09-04 | - | - | - | 3,075 | - | 3,075 |
| 2019-09-03 | 3,075 | 3,075 | 3,075 | 3,075 | 200 | 3,075 |
| 2019-09-02 | - | - | - | 3,005 | - | 3,005 |
| 2019-08-30 | 3,005 | 3,005 | 3,005 | 3,005 | 300 | 3,005 |
| 2019-08-29 | - | - | - | 3,055 | - | 3,055 |
| 2019-08-28 | 3,085 | 3,085 | 3,015 | 3,055 | 400 | 3,055 |
| 2019-08-27 | 3,085 | 3,085 | 3,040 | 3,040 | 500 | 3,040 |
| 2019-08-26 | 3,000 | 3,040 | 3,000 | 3,040 | 500 | 3,040 |
| 2019-08-23 | - | - | - | 2,990 | - | 2,990 |
| 2019-08-22 | - | - | - | 2,990 | - | 2,990 |
| 2019-08-21 | - | - | - | 2,990 | - | 2,990 |
| 2019-08-20 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 2,990 |
| 2019-08-19 | - | - | - | 3,055 | - | 3,055 |
| 2019-08-16 | 3,055 | 3,055 | 3,055 | 3,055 | 700 | 3,055 |
| 2019-08-15 | 2,981 | 2,981 | 2,981 | 2,981 | 100 | 2,981 |
| 2019-08-14 | 3,020 | 3,020 | 2,981 | 2,981 | 300 | 2,981 |
| 2019-08-13 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2019-08-09 | 2,971 | 2,971 | 2,971 | 2,971 | 100 | 2,971 |
| 2019-08-08 | - | - | - | 2,960 | - | 2,960 |
| 2019-08-07 | 2,915 | 2,965 | 2,915 | 2,960 | 1,100 | 2,960 |
| 2019-08-06 | 3,020 | 3,020 | 2,965 | 2,965 | 200 | 2,965 |
| 2019-08-05 | 2,966 | 2,966 | 2,966 | 2,966 | 400 | 2,966 |
| 2019-08-02 | - | - | - | 3,065 | - | 3,065 |
| 2019-08-01 | 3,065 | 3,065 | 3,065 | 3,065 | 200 | 3,065 |
| 2019-07-31 | - | - | - | 3,015 | - | 3,015 |
| 2019-07-30 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2019-07-29 | 3,050 | 3,050 | 3,020 | 3,020 | 300 | 3,020 |
| 2019-07-26 | 3,070 | 3,070 | 3,050 | 3,050 | 300 | 3,050 |
| 2019-07-25 | - | - | - | 3,070 | - | 3,070 |
| 2019-07-24 | - | - | - | 3,070 | - | 3,070 |
| 2019-07-23 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2019-07-22 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2019-07-19 | 3,115 | 3,115 | 3,055 | 3,065 | 500 | 3,065 |
| 2019-07-18 | - | - | - | 3,050 | - | 3,050 |
| 2019-07-17 | 3,090 | 3,090 | 3,050 | 3,050 | 900 | 3,050 |
| 2019-07-16 | 3,000 | 3,020 | 3,000 | 3,020 | 300 | 3,020 |
| 2019-07-12 | 3,085 | 3,085 | 2,988 | 2,988 | 600 | 2,988 |
| 2019-07-11 | 2,973 | 3,045 | 2,962 | 3,045 | 1,100 | 3,045 |
| 2019-07-10 | 2,950 | 2,950 | 2,900 | 2,900 | 1,200 | 2,900 |
| 2019-07-09 | 2,893 | 2,900 | 2,893 | 2,900 | 800 | 2,900 |
| 2019-07-08 | 2,885 | 2,885 | 2,885 | 2,885 | 100 | 2,885 |
| 2019-07-05 | 2,896 | 2,896 | 2,885 | 2,885 | 1,600 | 2,885 |
| 2019-07-04 | 2,897 | 2,897 | 2,897 | 2,897 | 100 | 2,897 |
| 2019-07-03 | 2,890 | 2,890 | 2,889 | 2,889 | 200 | 2,889 |
| 2019-07-02 | 2,880 | 2,890 | 2,870 | 2,870 | 900 | 2,870 |
| 2019-07-01 | 2,882 | 2,882 | 2,880 | 2,880 | 600 | 2,880 |
| 2019-06-28 | 2,878 | 2,901 | 2,851 | 2,901 | 400 | 2,901 |
| 2019-06-27 | 2,870 | 2,870 | 2,833 | 2,833 | 400 | 2,833 |
| 2019-06-26 | 2,870 | 2,871 | 2,870 | 2,871 | 400 | 2,871 |
| 2019-06-25 | 2,870 | 2,870 | 2,870 | 2,870 | 100 | 2,870 |
| 2019-06-24 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 2,850 |
| 2019-06-21 | 2,830 | 2,830 | 2,830 | 2,830 | 100 | 2,830 |
| 2019-06-20 | 2,880 | 2,880 | 2,830 | 2,830 | 300 | 2,830 |
| 2019-06-19 | - | - | - | 2,885 | - | 2,885 |
| 2019-06-18 | 2,899 | 2,899 | 2,885 | 2,885 | 700 | 2,885 |
| 2019-06-17 | 2,864 | 2,868 | 2,864 | 2,868 | 500 | 2,868 |
| 2019-06-14 | 2,850 | 2,850 | 2,840 | 2,840 | 200 | 2,840 |
| 2019-06-13 | - | - | - | 2,850 | - | 2,850 |
| 2019-06-12 | 2,869 | 2,869 | 2,840 | 2,850 | 400 | 2,850 |
| 2019-06-11 | 2,840 | 2,865 | 2,840 | 2,865 | 300 | 2,865 |
| 2019-06-10 | 2,855 | 2,855 | 2,855 | 2,855 | 100 | 2,855 |
| 2019-06-07 | 2,910 | 2,910 | 2,860 | 2,860 | 400 | 2,860 |
| 2019-06-06 | 2,860 | 2,861 | 2,860 | 2,860 | 300 | 2,860 |
| 2019-06-05 | 2,853 | 2,853 | 2,853 | 2,853 | 200 | 2,853 |
| 2019-06-04 | - | - | - | 2,850 | - | 2,850 |
| 2019-06-03 | 2,850 | 2,950 | 2,850 | 2,850 | 500 | 2,850 |
| 2019-05-31 | 2,876 | 2,876 | 2,860 | 2,860 | 300 | 2,860 |
| 2019-05-30 | - | - | - | 2,876 | - | 2,876 |
| 2019-05-29 | 2,870 | 2,876 | 2,870 | 2,876 | 200 | 2,876 |
| 2019-05-28 | 2,929 | 2,929 | 2,879 | 2,879 | 400 | 2,879 |
| 2019-05-27 | 2,869 | 2,869 | 2,868 | 2,868 | 400 | 2,868 |
| 2019-05-24 | 2,868 | 2,868 | 2,868 | 2,868 | 100 | 2,868 |
| 2019-05-23 | - | - | - | 2,918 | - | 2,918 |
| 2019-05-22 | - | - | - | 2,918 | - | 2,918 |
| 2019-05-21 | 2,918 | 2,918 | 2,918 | 2,918 | 100 | 2,918 |
| 2019-05-20 | 2,860 | 2,947 | 2,860 | 2,947 | 400 | 2,947 |
| 2019-05-17 | - | - | - | 2,880 | - | 2,880 |
| 2019-05-16 | 2,879 | 2,880 | 2,879 | 2,880 | 800 | 2,880 |
| 2019-05-15 | 2,881 | 2,881 | 2,831 | 2,831 | 300 | 2,831 |
| 2019-05-14 | 2,910 | 2,920 | 2,820 | 2,831 | 1,800 | 2,831 |
| 2019-05-13 | 2,860 | 2,860 | 2,860 | 2,860 | 200 | 2,860 |
| 2019-05-10 | 2,850 | 2,851 | 2,840 | 2,840 | 1,100 | 2,840 |
| 2019-05-09 | 2,900 | 2,900 | 2,850 | 2,850 | 700 | 2,850 |
| 2019-05-08 | 2,930 | 2,967 | 2,920 | 2,920 | 900 | 2,920 |
| 2019-05-07 | - | - | - | 2,930 | - | 2,930 |
| 2019-04-26 | 2,930 | 2,930 | 2,930 | 2,930 | 600 | 2,930 |
| 2019-04-25 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2019-04-24 | 2,930 | 2,930 | 2,930 | 2,930 | 200 | 2,930 |
| 2019-04-23 | 3,000 | 3,000 | 2,933 | 2,933 | 500 | 2,933 |
| 2019-04-22 | - | - | - | 3,000 | - | 3,000 |
| 2019-04-19 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2019-04-18 | 2,930 | 2,980 | 2,930 | 2,980 | 300 | 2,980 |
| 2019-04-17 | 2,930 | 2,930 | 2,930 | 2,930 | 600 | 2,930 |
| 2019-04-16 | 2,938 | 2,938 | 2,930 | 2,930 | 1,800 | 2,930 |
| 2019-04-15 | 2,938 | 2,955 | 2,938 | 2,950 | 600 | 2,950 |
| 2019-04-12 | - | - | - | 2,935 | - | 2,935 |
| 2019-04-11 | - | - | - | 2,935 | - | 2,935 |
| 2019-04-10 | - | - | - | 2,935 | - | 2,935 |
| 2019-04-09 | 2,935 | 2,935 | 2,935 | 2,935 | 100 | 2,935 |
| 2019-04-08 | 2,946 | 2,946 | 2,930 | 2,930 | 500 | 2,930 |
| 2019-04-05 | 2,980 | 2,980 | 2,940 | 2,979 | 700 | 2,979 |
| 2019-04-04 | 2,950 | 2,980 | 2,930 | 2,930 | 1,400 | 2,930 |
| 2019-04-03 | 3,005 | 3,005 | 2,943 | 2,951 | 2,700 | 2,951 |
| 2019-04-02 | 3,010 | 3,015 | 3,005 | 3,005 | 1,000 | 3,005 |
| 2019-04-01 | 3,055 | 3,055 | 3,010 | 3,010 | 1,500 | 3,010 |
| 2019-03-29 | - | - | - | 3,125 | - | 3,125 |
| 2019-03-28 | 3,200 | 3,200 | 3,060 | 3,125 | 500 | 3,125 |
| 2019-03-27 | 3,105 | 3,190 | 3,060 | 3,060 | 2,300 | 3,060 |
| 2019-03-26 | 3,275 | 3,355 | 3,230 | 3,340 | 2,600 | 3,340 |
| 2019-03-25 | 3,300 | 3,400 | 3,300 | 3,350 | 2,000 | 3,350 |
| 2019-03-22 | 3,300 | 3,355 | 3,300 | 3,355 | 1,500 | 3,355 |
| 2019-03-20 | 3,285 | 3,285 | 3,285 | 3,285 | 500 | 3,285 |
| 2019-03-19 | 3,300 | 3,300 | 3,290 | 3,300 | 1,200 | 3,300 |
| 2019-03-18 | 3,350 | 3,350 | 3,305 | 3,305 | 700 | 3,305 |
| 2019-03-15 | 3,330 | 3,345 | 3,330 | 3,340 | 700 | 3,340 |
| 2019-03-14 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2019-03-13 | 3,310 | 3,335 | 3,310 | 3,330 | 500 | 3,330 |
| 2019-03-12 | 3,270 | 3,320 | 3,255 | 3,270 | 800 | 3,270 |
| 2019-03-11 | 3,375 | 3,375 | 3,335 | 3,340 | 500 | 3,340 |
| 2019-03-08 | 3,300 | 3,300 | 3,250 | 3,250 | 300 | 3,250 |
| 2019-03-07 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2019-03-06 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2019-03-05 | 3,345 | 3,345 | 3,310 | 3,310 | 600 | 3,310 |
| 2019-03-04 | 3,360 | 3,360 | 3,340 | 3,340 | 700 | 3,340 |
| 2019-03-01 | 3,340 | 3,340 | 3,310 | 3,335 | 500 | 3,335 |
| 2019-02-28 | 3,320 | 3,335 | 3,320 | 3,325 | 400 | 3,325 |
| 2019-02-27 | 3,330 | 3,335 | 3,330 | 3,330 | 700 | 3,330 |
| 2019-02-26 | 3,345 | 3,350 | 3,330 | 3,340 | 1,100 | 3,340 |
| 2019-02-25 | 3,330 | 3,340 | 3,330 | 3,340 | 400 | 3,340 |
| 2019-02-22 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2019-02-21 | - | - | - | 3,330 | - | 3,330 |
| 2019-02-20 | - | - | - | 3,330 | - | 3,330 |
| 2019-02-19 | 3,310 | 3,330 | 3,310 | 3,330 | 500 | 3,330 |
| 2019-02-18 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 3,310 |
| 2019-02-15 | 3,330 | 3,335 | 3,320 | 3,330 | 1,100 | 3,330 |
| 2019-02-14 | - | - | - | 3,330 | - | 3,330 |
| 2019-02-13 | 3,330 | 3,330 | 3,215 | 3,330 | 800 | 3,330 |
| 2019-02-12 | 3,195 | 3,265 | 3,195 | 3,260 | 400 | 3,260 |
| 2019-02-08 | - | - | - | 3,265 | - | 3,265 |
| 2019-02-07 | - | - | - | 3,265 | - | 3,265 |
| 2019-02-06 | 3,265 | 3,265 | 3,265 | 3,265 | 200 | 3,265 |
| 2019-02-05 | 3,265 | 3,330 | 3,265 | 3,315 | 400 | 3,315 |
| 2019-02-04 | 3,350 | 3,350 | 3,265 | 3,265 | 300 | 3,265 |
| 2019-02-01 | - | - | - | 3,300 | - | 3,300 |
| 2019-01-31 | - | - | - | 3,300 | - | 3,300 |
| 2019-01-30 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 3,300 |
| 2019-01-29 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 3,265 |
| 2019-01-28 | 3,265 | 3,265 | 3,260 | 3,260 | 300 | 3,260 |
| 2019-01-25 | 3,195 | 3,235 | 3,195 | 3,230 | 400 | 3,230 |
| 2019-01-24 | 3,195 | 3,265 | 3,195 | 3,265 | 300 | 3,265 |
| 2019-01-23 | 3,225 | 3,225 | 3,225 | 3,225 | 200 | 3,225 |
| 2019-01-22 | - | - | - | 3,250 | - | 3,250 |
| 2019-01-21 | 3,295 | 3,295 | 3,225 | 3,250 | 700 | 3,250 |
| 2019-01-18 | 3,290 | 3,295 | 3,290 | 3,295 | 200 | 3,295 |
| 2019-01-17 | 3,275 | 3,290 | 3,275 | 3,290 | 300 | 3,290 |
| 2019-01-16 | 3,270 | 3,270 | 3,270 | 3,270 | 500 | 3,270 |
| 2019-01-15 | - | - | - | 3,185 | - | 3,185 |
| 2019-01-11 | 3,180 | 3,185 | 3,180 | 3,185 | 400 | 3,185 |
| 2019-01-10 | 3,180 | 3,180 | 3,180 | 3,180 | 300 | 3,180 |
| 2019-01-09 | 3,215 | 3,215 | 3,145 | 3,145 | 400 | 3,145 |
| 2019-01-08 | - | - | - | 3,050 | - | 3,050 |
| 2019-01-07 | 3,100 | 3,100 | 3,050 | 3,050 | 200 | 3,050 |
| 2019-01-04 | 3,010 | 3,045 | 3,010 | 3,045 | 400 | 3,045 |
分割・併合履歴 ： [2017-09-27]1株→0.2株