滝沢ハム(2293)の株価時系列情報
滝沢ハム(2293)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 380 | 384 | 380 | 383 | 5,000 |
2013/12/27 | 380 | 380 | 380 | 380 | 1,000 |
2013/12/26 | 381 | 383 | 381 | 383 | 2,000 |
2013/12/25 | 378 | 380 | 377 | 379 | 4,000 |
2013/12/24 | 379 | 382 | 378 | 378 | 6,000 |
2013/12/20 | 381 | 381 | 379 | 379 | 2,000 |
2013/12/19 | 380 | 381 | 378 | 381 | 7,000 |
2013/12/18 | 381 | 382 | 380 | 382 | 5,000 |
2013/12/17 | 384 | 384 | 381 | 381 | 5,000 |
2013/12/16 | 382 | 383 | 382 | 383 | 5,000 |
2013/12/13 | 383 | 383 | 382 | 382 | 2,000 |
2013/12/12 | 383 | 383 | 383 | 383 | 1,000 |
2013/12/11 | 388 | 389 | 382 | 382 | 12,000 |
2013/12/10 | 386 | 387 | 384 | 384 | 5,000 |
2013/12/09 | 385 | 385 | 384 | 384 | 4,000 |
2013/12/06 | 385 | 385 | 385 | 385 | 1,000 |
2013/12/05 | 386 | 386 | 385 | 385 | 2,000 |
2013/12/04 | 386 | 386 | 386 | 386 | 1,000 |
2013/12/02 | 385 | 386 | 383 | 385 | 4,000 |
2013/11/28 | 385 | 386 | 383 | 386 | 3,000 |
2013/11/27 | 386 | 386 | 386 | 386 | 1,000 |
2013/11/25 | 381 | 382 | 381 | 382 | 2,000 |
2013/11/22 | 380 | 380 | 378 | 380 | 5,000 |
2013/11/21 | 385 | 385 | 380 | 380 | 14,000 |
2013/11/20 | 384 | 384 | 384 | 384 | 1,000 |
2013/11/18 | 384 | 384 | 384 | 384 | 1,000 |
2013/11/15 | 389 | 389 | 382 | 382 | 15,000 |
2013/11/14 | 390 | 390 | 389 | 389 | 5,000 |
2013/11/13 | 386 | 386 | 386 | 386 | 3,000 |
2013/11/12 | 393 | 393 | 385 | 385 | 7,000 |
2013/11/11 | 387 | 387 | 385 | 385 | 3,000 |
2013/11/01 | 386 | 386 | 383 | 383 | 3,000 |
2013/10/30 | 386 | 386 | 386 | 386 | 1,000 |
2013/10/29 | 391 | 391 | 391 | 391 | 1,000 |
2013/10/28 | 391 | 391 | 391 | 391 | 1,000 |
2013/10/25 | 391 | 391 | 391 | 391 | 1,000 |
2013/10/24 | 390 | 397 | 390 | 391 | 4,000 |
2013/10/23 | 386 | 386 | 386 | 386 | 1,000 |
2013/10/22 | 390 | 390 | 390 | 390 | 1,000 |
2013/10/16 | 399 | 399 | 399 | 399 | 5,000 |
2013/10/15 | 379 | 380 | 379 | 380 | 2,000 |
2013/10/11 | 375 | 375 | 375 | 375 | 4,000 |
2013/10/10 | 375 | 375 | 375 | 375 | 2,000 |
2013/10/09 | 375 | 375 | 375 | 375 | 1,000 |
2013/10/08 | 375 | 375 | 375 | 375 | 1,000 |
2013/10/07 | 377 | 377 | 377 | 377 | 2,000 |
2013/10/03 | 379 | 379 | 379 | 379 | 1,000 |
2013/10/02 | 382 | 382 | 382 | 382 | 1,000 |
2013/10/01 | 385 | 393 | 385 | 393 | 2,000 |
2013/09/27 | 376 | 377 | 376 | 377 | 3,000 |
2013/09/24 | 373 | 376 | 373 | 376 | 2,000 |
2013/09/20 | 376 | 376 | 375 | 376 | 3,000 |
2013/09/19 | 376 | 384 | 376 | 384 | 4,000 |
2013/09/18 | 375 | 376 | 375 | 376 | 2,000 |
2013/09/17 | 375 | 375 | 374 | 374 | 9,000 |
2013/09/12 | 375 | 375 | 375 | 375 | 1,000 |
2013/09/11 | 370 | 370 | 370 | 370 | 2,000 |
2013/09/09 | 370 | 370 | 370 | 370 | 1,000 |
2013/09/06 | 370 | 370 | 370 | 370 | 1,000 |
2013/09/05 | 371 | 373 | 371 | 373 | 2,000 |
2013/09/04 | 368 | 368 | 366 | 366 | 5,000 |
2013/09/02 | 385 | 385 | 356 | 364 | 8,000 |
2013/08/29 | 385 | 385 | 385 | 385 | 1,000 |
2013/08/26 | 391 | 391 | 391 | 391 | 2,000 |
2013/08/23 | 391 | 391 | 391 | 391 | 1,000 |
2013/08/22 | 391 | 391 | 391 | 391 | 2,000 |
2013/08/21 | 390 | 391 | 390 | 391 | 2,000 |
2013/08/20 | 391 | 391 | 391 | 391 | 1,000 |
2013/08/19 | 391 | 391 | 391 | 391 | 1,000 |
2013/08/15 | 396 | 396 | 396 | 396 | 5,000 |
2013/08/14 | 395 | 396 | 395 | 396 | 3,000 |
2013/08/12 | 390 | 390 | 390 | 390 | 1,000 |
2013/08/08 | 395 | 395 | 395 | 395 | 1,000 |
2013/08/06 | 399 | 399 | 399 | 399 | 1,000 |
2013/07/29 | 391 | 399 | 391 | 399 | 2,000 |
2013/07/16 | 396 | 399 | 396 | 399 | 8,000 |
2013/07/12 | 410 | 412 | 406 | 412 | 3,000 |
2013/07/11 | 402 | 402 | 402 | 402 | 1,000 |
2013/07/10 | 405 | 405 | 401 | 401 | 2,000 |
2013/07/09 | 405 | 405 | 405 | 405 | 1,000 |
2013/07/08 | 397 | 403 | 397 | 403 | 3,000 |
2013/07/02 | 390 | 390 | 390 | 390 | 1,000 |
2013/06/27 | 388 | 388 | 388 | 388 | 1,000 |
2013/06/26 | 400 | 400 | 400 | 400 | 1,000 |
2013/06/21 | 391 | 391 | 391 | 391 | 1,000 |
2013/06/20 | 391 | 399 | 391 | 399 | 2,000 |
2013/06/19 | 392 | 392 | 392 | 392 | 2,000 |
2013/06/18 | 398 | 398 | 398 | 398 | 1,000 |
2013/06/17 | 403 | 403 | 400 | 400 | 7,000 |
2013/06/14 | 403 | 403 | 403 | 403 | 1,000 |
2013/06/13 | 395 | 395 | 395 | 395 | 1,000 |
2013/06/12 | 398 | 398 | 398 | 398 | 1,000 |
2013/06/10 | 400 | 400 | 400 | 400 | 1,000 |
2013/06/05 | 396 | 396 | 396 | 396 | 1,000 |
2013/06/04 | 400 | 400 | 400 | 400 | 1,000 |
2013/06/03 | 403 | 403 | 402 | 402 | 3,000 |
2013/05/28 | 409 | 409 | 401 | 408 | 3,000 |
2013/05/27 | 401 | 409 | 401 | 409 | 2,000 |
2013/05/24 | 401 | 401 | 401 | 401 | 1,000 |
2013/05/23 | 401 | 401 | 401 | 401 | 1,000 |
2013/05/22 | 403 | 403 | 403 | 403 | 2,000 |
2013/05/20 | 408 | 408 | 402 | 403 | 3,000 |
2013/05/17 | 400 | 408 | 400 | 408 | 6,000 |
2013/05/16 | 410 | 410 | 400 | 400 | 3,000 |
2013/05/15 | 414 | 414 | 411 | 411 | 7,000 |
2013/05/14 | 410 | 413 | 410 | 411 | 3,000 |
2013/05/13 | 405 | 410 | 405 | 410 | 2,000 |
2013/05/10 | 408 | 408 | 401 | 401 | 3,000 |
2013/05/09 | 409 | 410 | 409 | 410 | 2,000 |
2013/05/08 | 415 | 415 | 415 | 415 | 2,000 |
2013/05/07 | 412 | 412 | 412 | 412 | 1,000 |
2013/05/02 | 411 | 411 | 411 | 411 | 1,000 |
2013/05/01 | 405 | 411 | 403 | 411 | 3,000 |
2013/04/26 | 424 | 424 | 408 | 408 | 2,000 |
2013/04/25 | 400 | 408 | 400 | 408 | 3,000 |
2013/04/24 | 412 | 413 | 412 | 413 | 2,000 |
2013/04/23 | 400 | 408 | 400 | 408 | 2,000 |
2013/04/19 | 401 | 401 | 400 | 400 | 2,000 |
2013/04/17 | 415 | 415 | 415 | 415 | 1,000 |
2013/04/16 | 420 | 420 | 420 | 420 | 1,000 |
2013/04/15 | 418 | 418 | 418 | 418 | 5,000 |
2013/04/12 | 418 | 418 | 418 | 418 | 1,000 |
2013/04/11 | 425 | 425 | 410 | 410 | 3,000 |
2013/04/09 | 425 | 425 | 425 | 425 | 2,000 |
2013/04/08 | 418 | 425 | 418 | 425 | 3,000 |
2013/04/05 | 430 | 430 | 421 | 421 | 2,000 |
2013/04/02 | 395 | 395 | 385 | 393 | 3,000 |
2013/04/01 | 400 | 400 | 400 | 400 | 2,000 |
2013/03/27 | 413 | 425 | 411 | 417 | 10,000 |
2013/03/26 | 465 | 470 | 464 | 464 | 3,000 |
2013/03/25 | 448 | 465 | 448 | 465 | 6,000 |
2013/03/22 | 433 | 450 | 433 | 448 | 4,000 |
2013/03/21 | 430 | 448 | 430 | 432 | 10,000 |
2013/03/19 | 424 | 430 | 424 | 430 | 4,000 |
2013/03/18 | 423 | 430 | 423 | 430 | 4,000 |
2013/03/15 | 428 | 428 | 420 | 423 | 15,000 |
2013/03/14 | 429 | 429 | 428 | 428 | 2,000 |
2013/03/13 | 429 | 429 | 425 | 425 | 5,000 |
2013/03/12 | 435 | 435 | 420 | 428 | 5,000 |
2013/03/11 | 420 | 426 | 420 | 425 | 6,000 |
2013/03/08 | 415 | 418 | 412 | 412 | 5,000 |
2013/03/07 | 415 | 415 | 411 | 415 | 6,000 |
2013/03/05 | 415 | 415 | 415 | 415 | 1,000 |
2013/03/04 | 415 | 415 | 415 | 415 | 2,000 |
2013/03/01 | 415 | 415 | 415 | 415 | 1,000 |
2013/02/28 | 415 | 415 | 415 | 415 | 2,000 |
2013/02/27 | 412 | 415 | 412 | 415 | 3,000 |
2013/02/26 | 405 | 405 | 405 | 405 | 4,000 |
2013/02/25 | 408 | 409 | 408 | 409 | 2,000 |
2013/02/21 | 392 | 392 | 392 | 392 | 3,000 |
2013/02/18 | 393 | 405 | 390 | 405 | 4,000 |
2013/02/15 | 405 | 405 | 398 | 398 | 8,000 |
2013/02/14 | 405 | 405 | 405 | 405 | 1,000 |
2013/02/13 | 403 | 403 | 402 | 402 | 2,000 |
2013/02/12 | 405 | 405 | 403 | 403 | 3,000 |
2013/02/07 | 418 | 418 | 407 | 407 | 3,000 |
2013/02/06 | 402 | 410 | 402 | 410 | 7,000 |
2013/02/04 | 410 | 410 | 410 | 410 | 1,000 |
2013/02/01 | 390 | 390 | 390 | 390 | 3,000 |
2013/01/31 | 390 | 390 | 390 | 390 | 4,000 |
2013/01/30 | 390 | 390 | 390 | 390 | 2,000 |
2013/01/29 | 390 | 390 | 390 | 390 | 3,000 |
2013/01/28 | 385 | 385 | 385 | 385 | 1,000 |
2013/01/23 | 388 | 388 | 385 | 385 | 3,000 |
2013/01/22 | 389 | 392 | 389 | 392 | 4,000 |
2013/01/21 | 389 | 389 | 389 | 389 | 2,000 |
2013/01/18 | 390 | 390 | 389 | 389 | 3,000 |
2013/01/16 | 386 | 392 | 386 | 392 | 2,000 |
2013/01/15 | 393 | 395 | 393 | 394 | 8,000 |
2013/01/11 | 392 | 395 | 392 | 395 | 2,000 |
2013/01/10 | 395 | 395 | 387 | 387 | 3,000 |
2013/01/09 | 390 | 395 | 390 | 395 | 4,000 |
2013/01/08 | 381 | 385 | 381 | 385 | 3,000 |
2013/01/07 | 384 | 384 | 384 | 384 | 1,000 |
2013/01/04 | 385 | 385 | 378 | 378 | 2,000 |