2293 滝沢ハム(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,020	3,060	3,020	3,060	400	3,060
2020-12-29	3,030	3,065	3,010	3,030	1,000	3,030
2020-12-28	3,060	3,060	3,035	3,060	400	3,060
2020-12-25	3,055	3,055	3,025	3,025	500	3,025
2020-12-24	3,050	3,050	3,050	3,050	300	3,050
2020-12-23	3,015	3,015	3,015	3,015	200	3,015
2020-12-22	-	-	-	3,035	-	3,035
2020-12-21	3,070	3,070	3,035	3,035	500	3,035
2020-12-18	3,050	3,050	3,005	3,035	700	3,035
2020-12-17	2,990	2,990	2,990	2,990	200	2,990
2020-12-16	-	-	-	2,985	-	2,985
2020-12-15	3,040	3,040	2,985	2,985	600	2,985
2020-12-14	3,040	3,040	3,040	3,040	600	3,040
2020-12-11	2,987	2,987	2,987	2,987	300	2,987
2020-12-10	2,984	3,040	2,984	2,986	800	2,986
2020-12-09	3,030	3,030	2,981	2,984	400	2,984
2020-12-08	-	-	-	2,987	-	2,987
2020-12-07	-	-	-	2,987	-	2,987
2020-12-04	2,991	2,991	2,987	2,987	400	2,987
2020-12-03	2,990	2,990	2,990	2,990	200	2,990
2020-12-02	3,000	3,000	2,981	2,981	500	2,981
2020-12-01	2,982	3,000	2,982	2,992	400	2,992
2020-11-30	2,980	2,981	2,980	2,981	400	2,981
2020-11-27	2,966	2,966	2,966	2,966	300	2,966
2020-11-26	2,960	2,960	2,960	2,960	300	2,960
2020-11-25	2,949	2,949	2,949	2,949	200	2,949
2020-11-24	2,940	2,945	2,940	2,945	300	2,945
2020-11-20	2,945	2,945	2,945	2,945	200	2,945
2020-11-19	2,945	2,945	2,945	2,945	200	2,945
2020-11-18	2,945	2,945	2,945	2,945	500	2,945
2020-11-17	2,956	2,956	2,956	2,956	600	2,956
2020-11-16	2,930	2,930	2,930	2,930	600	2,930
2020-11-13	-	-	-	2,920	-	2,920
2020-11-12	2,914	2,922	2,914	2,920	300	2,920
2020-11-11	2,910	2,930	2,910	2,930	300	2,930
2020-11-10	2,925	2,952	2,925	2,952	200	2,952
2020-11-09	2,926	2,957	2,925	2,956	600	2,956
2020-11-06	-	-	-	2,949	-	2,949
2020-11-05	2,957	2,957	2,949	2,949	200	2,949
2020-11-04	2,921	2,921	2,920	2,920	200	2,920
2020-11-02	-	-	-	2,940	-	2,940
2020-10-30	2,925	2,940	2,925	2,940	200	2,940
2020-10-29	-	-	-	2,964	-	2,964
2020-10-28	-	-	-	2,964	-	2,964
2020-10-27	2,964	2,964	2,964	2,964	300	2,964
2020-10-26	2,955	2,955	2,927	2,927	300	2,927
2020-10-23	2,901	2,910	2,901	2,905	600	2,905
2020-10-22	2,901	2,910	2,901	2,908	400	2,908
2020-10-21	2,910	2,911	2,910	2,910	1,200	2,910
2020-10-20	-	-	-	2,909	-	2,909
2020-10-19	2,948	2,959	2,909	2,909	1,200	2,909
2020-10-16	2,964	2,964	2,914	2,948	400	2,948
2020-10-15	2,939	2,939	2,939	2,939	600	2,939
2020-10-14	2,930	2,939	2,900	2,939	900	2,939
2020-10-13	2,910	2,910	2,910	2,910	300	2,910
2020-10-12	2,925	2,925	2,895	2,910	500	2,910
2020-10-09	2,928	2,929	2,928	2,929	300	2,929
2020-10-08	2,903	2,928	2,903	2,928	400	2,928
2020-10-07	2,900	2,900	2,890	2,890	300	2,890
2020-10-06	2,904	2,910	2,904	2,910	400	2,910
2020-10-05	2,935	2,935	2,904	2,904	300	2,904
2020-10-02	2,903	2,941	2,903	2,941	300	2,941
2020-09-30	2,954	2,954	2,924	2,941	500	2,941
2020-09-29	2,876	2,876	2,862	2,862	300	2,862
2020-09-28	2,949	2,949	2,926	2,926	1,000	2,926
2020-09-25	2,952	2,952	2,947	2,949	400	2,949
2020-09-24	2,932	2,932	2,932	2,932	100	2,932
2020-09-23	2,944	2,944	2,921	2,932	300	2,932
2020-09-18	2,948	2,948	2,921	2,921	300	2,921
2020-09-17	2,904	2,925	2,904	2,925	200	2,925
2020-09-16	2,911	2,915	2,911	2,915	700	2,915
2020-09-15	2,925	2,925	2,905	2,911	900	2,911
2020-09-14	2,965	2,965	2,904	2,904	300	2,904
2020-09-11	2,941	2,941	2,941	2,941	100	2,941
2020-09-10	2,910	2,941	2,861	2,941	700	2,941
2020-09-09	2,910	2,910	2,910	2,910	100	2,910
2020-09-08	2,910	2,910	2,910	2,910	300	2,910
2020-09-07	2,949	2,949	2,860	2,860	700	2,860
2020-09-04	2,914	2,914	2,913	2,913	400	2,913
2020-09-03	2,916	2,916	2,916	2,916	100	2,916
2020-09-02	2,897	2,950	2,892	2,950	500	2,950
2020-09-01	2,899	2,899	2,895	2,897	400	2,897
2020-08-31	-	-	-	2,899	-	2,899
2020-08-28	2,899	2,899	2,899	2,899	100	2,899
2020-08-27	2,900	2,938	2,900	2,938	300	2,938
2020-08-26	2,930	2,930	2,901	2,901	500	2,901
2020-08-25	2,940	2,940	2,930	2,930	300	2,930
2020-08-24	2,934	2,934	2,934	2,934	100	2,934
2020-08-21	-	-	-	2,934	-	2,934
2020-08-20	2,934	2,934	2,934	2,934	200	2,934
2020-08-19	-	-	-	2,910	-	2,910
2020-08-18	2,910	2,910	2,910	2,910	100	2,910
2020-08-17	2,932	2,946	2,932	2,932	700	2,932
2020-08-14	2,945	2,945	2,903	2,932	400	2,932
2020-08-13	2,902	2,902	2,902	2,902	100	2,902
2020-08-12	2,850	2,938	2,850	2,899	500	2,899
2020-08-11	2,850	2,900	2,850	2,900	300	2,900
2020-08-07	2,840	2,840	2,840	2,840	100	2,840
2020-08-06	2,812	2,840	2,812	2,840	200	2,840
2020-08-05	2,846	2,846	2,846	2,846	100	2,846
2020-08-04	2,821	2,821	2,820	2,820	500	2,820
2020-08-03	2,875	2,875	2,829	2,829	200	2,829
2020-07-31	2,840	2,840	2,840	2,840	200	2,840
2020-07-30	-	-	-	2,845	-	2,845
2020-07-29	-	-	-	2,845	-	2,845
2020-07-28	2,889	2,889	2,844	2,845	1,100	2,845
2020-07-27	2,844	2,875	2,844	2,875	200	2,875
2020-07-22	2,870	2,870	2,844	2,844	200	2,844
2020-07-21	-	-	-	2,875	-	2,875
2020-07-20	2,851	2,875	2,851	2,875	200	2,875
2020-07-17	-	-	-	2,851	-	2,851
2020-07-16	2,843	2,889	2,843	2,851	800	2,851
2020-07-15	2,841	2,841	2,840	2,841	1,100	2,841
2020-07-14	2,858	2,859	2,858	2,859	200	2,859
2020-07-13	2,846	2,846	2,840	2,840	500	2,840
2020-07-10	2,845	2,875	2,843	2,846	1,200	2,846
2020-07-09	2,841	2,881	2,841	2,881	200	2,881
2020-07-08	-	-	-	2,850	-	2,850
2020-07-07	2,850	2,850	2,850	2,850	200	2,850
2020-07-06	2,852	2,856	2,852	2,853	400	2,853
2020-07-03	-	-	-	2,850	-	2,850
2020-07-02	2,860	2,860	2,850	2,850	500	2,850
2020-07-01	2,875	2,875	2,875	2,875	100	2,875
2020-06-30	2,880	2,880	2,860	2,880	300	2,880
2020-06-29	2,924	2,924	2,900	2,900	300	2,900
2020-06-26	2,900	2,916	2,900	2,916	400	2,916
2020-06-25	2,882	2,900	2,882	2,900	300	2,900
2020-06-24	2,900	2,900	2,900	2,900	100	2,900
2020-06-23	2,900	2,900	2,882	2,900	400	2,900
2020-06-22	2,903	2,935	2,886	2,935	400	2,935
2020-06-19	2,921	2,921	2,911	2,911	500	2,911
2020-06-18	2,925	2,925	2,925	2,925	100	2,925
2020-06-17	2,923	2,923	2,923	2,923	200	2,923
2020-06-16	2,970	2,970	2,912	2,967	1,100	2,967
2020-06-15	2,900	2,965	2,900	2,965	400	2,965
2020-06-12	2,900	2,900	2,900	2,900	300	2,900
2020-06-11	2,930	2,930	2,911	2,911	400	2,911
2020-06-10	2,930	2,930	2,930	2,930	200	2,930
2020-06-09	2,930	2,930	2,925	2,925	300	2,925
2020-06-08	2,903	2,943	2,903	2,907	700	2,907
2020-06-05	2,900	2,950	2,900	2,950	300	2,950
2020-06-04	2,930	2,930	2,930	2,930	200	2,930
2020-06-03	2,895	2,930	2,895	2,912	300	2,912
2020-06-02	2,889	2,889	2,889	2,889	200	2,889
2020-06-01	2,885	2,928	2,885	2,928	400	2,928
2020-05-29	2,884	2,884	2,884	2,884	100	2,884
2020-05-28	2,900	2,934	2,900	2,934	400	2,934
2020-05-27	2,979	2,979	2,900	2,900	700	2,900
2020-05-26	2,899	2,900	2,899	2,900	300	2,900
2020-05-25	2,911	2,911	2,890	2,890	200	2,890
2020-05-22	2,950	2,950	2,860	2,861	1,100	2,861
2020-05-21	2,945	2,950	2,900	2,900	500	2,900
2020-05-20	2,900	2,900	2,900	2,900	100	2,900
2020-05-19	2,902	2,902	2,902	2,902	200	2,902
2020-05-18	-	-	-	2,902	-	2,902
2020-05-15	2,950	2,950	2,902	2,902	800	2,902
2020-05-14	2,910	2,950	2,910	2,950	300	2,950
2020-05-13	-	-	-	2,890	-	2,890
2020-05-12	2,885	2,890	2,885	2,890	300	2,890
2020-05-11	2,920	2,920	2,870	2,882	500	2,882
2020-05-08	2,895	2,895	2,895	2,895	100	2,895
2020-05-07	2,850	2,850	2,845	2,845	500	2,845
2020-05-01	-	-	-	2,849	-	2,849
2020-04-30	2,845	2,899	2,845	2,849	500	2,849
2020-04-28	2,899	2,899	2,840	2,840	600	2,840
2020-04-27	2,837	2,837	2,837	2,837	200	2,837
2020-04-24	-	-	-	2,836	-	2,836
2020-04-23	-	-	-	2,836	-	2,836
2020-04-22	2,844	2,844	2,836	2,836	200	2,836
2020-04-21	2,838	2,844	2,838	2,844	200	2,844
2020-04-20	2,842	2,842	2,842	2,842	100	2,842
2020-04-17	-	-	-	2,913	-	2,913
2020-04-16	2,963	2,963	2,913	2,913	800	2,913
2020-04-15	-	-	-	2,804	-	2,804
2020-04-14	2,804	2,804	2,804	2,804	100	2,804
2020-04-13	-	-	-	2,814	-	2,814
2020-04-10	2,900	2,900	2,814	2,814	400	2,814
2020-04-09	-	-	-	2,798	-	2,798
2020-04-08	2,798	2,798	2,798	2,798	100	2,798
2020-04-07	2,848	2,848	2,798	2,798	400	2,798
2020-04-06	2,831	2,831	2,751	2,817	1,300	2,817
2020-04-03	2,905	2,905	2,855	2,872	400	2,872
2020-04-02	2,911	2,911	2,910	2,910	300	2,910
2020-04-01	2,917	2,917	2,917	2,917	100	2,917
2020-03-31	-	-	-	2,916	-	2,916
2020-03-30	2,912	2,955	2,912	2,916	900	2,916
2020-03-27	3,020	3,145	3,020	3,145	1,500	3,145
2020-03-26	3,140	3,140	3,090	3,090	400	3,090
2020-03-25	3,085	3,090	3,080	3,090	700	3,090
2020-03-24	3,080	3,080	3,010	3,015	600	3,015
2020-03-23	3,070	3,090	3,045	3,045	400	3,045
2020-03-19	2,955	2,955	2,955	2,955	100	2,955
2020-03-18	3,025	3,025	3,025	3,025	200	3,025
2020-03-17	3,055	3,055	3,025	3,025	500	3,025
2020-03-16	2,911	3,050	2,911	3,050	1,200	3,050
2020-03-13	2,929	3,040	2,907	2,911	2,400	2,911
2020-03-12	2,927	3,030	2,927	3,030	600	3,030
2020-03-11	3,060	3,060	3,030	3,030	400	3,030
2020-03-10	2,906	3,060	2,906	3,060	1,300	3,060
2020-03-09	3,000	3,070	2,956	2,956	800	2,956
2020-03-06	3,050	3,095	3,025	3,095	400	3,095
2020-03-05	3,055	3,100	3,055	3,100	300	3,100
2020-03-04	3,000	3,065	3,000	3,065	400	3,065
2020-03-03	3,075	3,080	3,070	3,070	400	3,070
2020-03-02	2,990	3,075	2,990	3,075	600	3,075
2020-02-28	3,005	3,005	3,000	3,000	1,000	3,000
2020-02-27	3,140	3,140	3,140	3,140	400	3,140
2020-02-26	3,025	3,085	3,025	3,080	400	3,080
2020-02-25	3,100	3,100	3,020	3,025	1,300	3,025
2020-02-21	3,180	3,195	3,145	3,145	500	3,145
2020-02-20	3,195	3,195	3,140	3,140	300	3,140
2020-02-19	3,135	3,195	3,135	3,195	300	3,195
2020-02-18	3,165	3,165	3,135	3,135	200	3,135
2020-02-17	3,215	3,215	3,215	3,215	600	3,215
2020-02-14	3,185	3,215	3,115	3,215	600	3,215
2020-02-13	3,195	3,200	3,140	3,140	700	3,140
2020-02-12	3,110	3,110	3,100	3,105	400	3,105
2020-02-10	3,110	3,110	3,110	3,110	100	3,110
2020-02-07	3,110	3,110	3,110	3,110	200	3,110
2020-02-06	3,110	3,110	3,110	3,110	200	3,110
2020-02-05	-	-	-	3,175	-	3,175
2020-02-04	3,175	3,175	3,175	3,175	300	3,175
2020-02-03	3,175	3,185	3,175	3,185	300	3,185
2020-01-31	3,245	3,245	3,175	3,175	200	3,175
2020-01-30	3,200	3,200	3,200	3,200	200	3,200
2020-01-29	3,200	3,200	3,200	3,200	200	3,200
2020-01-28	-	-	-	3,250	-	3,250
2020-01-27	3,260	3,290	3,250	3,250	900	3,250
2020-01-24	3,260	3,260	3,260	3,260	100	3,260
2020-01-23	-	-	-	3,260	-	3,260
2020-01-22	3,260	3,260	3,215	3,260	300	3,260
2020-01-21	3,255	3,255	3,255	3,255	300	3,255
2020-01-20	3,265	3,265	3,265	3,265	200	3,265
2020-01-17	3,220	3,225	3,200	3,225	500	3,225
2020-01-16	3,290	3,290	3,220	3,220	400	3,220
2020-01-15	3,185	3,220	3,185	3,220	800	3,220
2020-01-14	3,160	3,185	3,160	3,185	400	3,185
2020-01-10	3,185	3,185	3,185	3,185	200	3,185
2020-01-09	-	-	-	3,185	-	3,185
2020-01-08	3,120	3,190	3,120	3,185	500	3,185
2020-01-07	3,115	3,115	3,115	3,115	200	3,115
2020-01-06	3,205	3,220	3,155	3,155	900	3,155

分割・併合履歴： [2017-09-27]1株→0.2株