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 |
|---|---|---|---|---|---|
| 2006/12/26 | 554 | 555 | 554 | 555 | 2,000 |
| 2006/12/19 | 553 | 555 | 553 | 555 | 2,000 |
| 2006/12/18 | 583 | 584 | 579 | 579 | 9,000 |
| 2006/12/15 | 556 | 557 | 556 | 557 | 2,000 |
| 2006/12/13 | 549 | 550 | 549 | 550 | 4,000 |
| 2006/12/12 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/12/05 | 550 | 551 | 550 | 551 | 2,000 |
| 2006/12/04 | 551 | 551 | 551 | 551 | 2,000 |
| 2006/11/28 | 571 | 571 | 570 | 570 | 2,000 |
| 2006/11/27 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/11/20 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/11/16 | 574 | 578 | 574 | 577 | 9,000 |
| 2006/11/15 | 561 | 561 | 560 | 560 | 2,000 |
| 2006/11/08 | 550 | 550 | 549 | 550 | 5,000 |
| 2006/11/07 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/11/06 | 550 | 550 | 550 | 550 | 9,000 |
| 2006/10/26 | 555 | 555 | 555 | 555 | 2,000 |
| 2006/10/19 | 559 | 559 | 558 | 558 | 2,000 |
| 2006/10/18 | 556 | 556 | 555 | 555 | 2,000 |
| 2006/10/17 | 575 | 576 | 560 | 560 | 12,000 |
| 2006/10/11 | 530 | 550 | 525 | 550 | 11,000 |
| 2006/10/10 | 534 | 535 | 534 | 535 | 2,000 |
| 2006/10/05 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/10/03 | 550 | 550 | 540 | 540 | 5,000 |
| 2006/09/27 | 580 | 580 | 579 | 579 | 2,000 |
| 2006/09/26 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/09/21 | 549 | 550 | 549 | 550 | 7,000 |
| 2006/09/20 | 550 | 551 | 550 | 550 | 3,000 |
| 2006/09/19 | 570 | 575 | 570 | 575 | 14,000 |
| 2006/09/15 | 549 | 550 | 549 | 550 | 2,000 |
| 2006/09/08 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/09/05 | 566 | 566 | 565 | 565 | 2,000 |
| 2006/08/31 | 561 | 562 | 561 | 562 | 2,000 |
| 2006/08/30 | 566 | 566 | 565 | 565 | 2,000 |
| 2006/08/24 | 567 | 568 | 567 | 568 | 2,000 |
| 2006/08/23 | 568 | 568 | 567 | 567 | 2,000 |
| 2006/08/21 | 566 | 567 | 566 | 567 | 2,000 |
| 2006/08/18 | 560 | 566 | 560 | 566 | 3,000 |
| 2006/08/16 | 559 | 560 | 559 | 560 | 10,000 |
| 2006/08/14 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/08/03 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/08/02 | 535 | 540 | 535 | 540 | 6,000 |
| 2006/07/27 | 510 | 511 | 510 | 511 | 2,000 |
| 2006/07/26 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/07/20 | 532 | 533 | 520 | 520 | 3,000 |
| 2006/07/19 | 551 | 551 | 550 | 550 | 4,000 |
| 2006/07/18 | 535 | 535 | 535 | 535 | 8,000 |
| 2006/07/11 | 546 | 546 | 545 | 545 | 2,000 |
| 2006/07/07 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/07/05 | 515 | 515 | 515 | 515 | 2,000 |
| 2006/07/04 | 515 | 530 | 515 | 529 | 3,000 |
| 2006/07/03 | 514 | 515 | 514 | 515 | 2,000 |
| 2006/06/29 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/06/26 | 539 | 540 | 539 | 539 | 4,000 |
| 2006/06/19 | 554 | 555 | 540 | 540 | 5,000 |
| 2006/06/16 | 545 | 546 | 545 | 546 | 7,000 |
| 2006/06/12 | 522 | 522 | 520 | 520 | 2,000 |
| 2006/06/09 | 519 | 520 | 519 | 520 | 2,000 |
| 2006/06/02 | 530 | 530 | 519 | 520 | 4,000 |
| 2006/05/31 | 519 | 520 | 519 | 520 | 2,000 |
| 2006/05/30 | 525 | 525 | 520 | 520 | 4,000 |
| 2006/05/29 | 534 | 535 | 534 | 535 | 2,000 |
| 2006/05/23 | 534 | 535 | 534 | 535 | 2,000 |
| 2006/05/22 | 531 | 532 | 531 | 532 | 2,000 |
| 2006/05/16 | 563 | 567 | 562 | 565 | 7,000 |
| 2006/05/15 | 537 | 537 | 537 | 537 | 1,000 |
| 2006/05/12 | 535 | 537 | 535 | 537 | 2,000 |
| 2006/05/11 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/05/09 | 548 | 550 | 548 | 550 | 2,000 |
| 2006/05/02 | 551 | 551 | 550 | 550 | 2,000 |
| 2006/04/28 | 539 | 539 | 539 | 539 | 2,000 |
| 2006/04/27 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/04/26 | 539 | 540 | 539 | 540 | 3,000 |
| 2006/04/24 | 539 | 540 | 539 | 540 | 2,000 |
| 2006/04/21 | 544 | 544 | 541 | 541 | 5,000 |
| 2006/04/20 | 544 | 545 | 544 | 545 | 3,000 |
| 2006/04/18 | 549 | 550 | 549 | 550 | 4,000 |
| 2006/04/17 | 550 | 550 | 549 | 550 | 8,000 |
| 2006/04/14 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/04/12 | 550 | 551 | 550 | 550 | 4,000 |
| 2006/04/11 | 553 | 554 | 553 | 554 | 3,000 |
| 2006/04/07 | 555 | 555 | 554 | 554 | 9,000 |
| 2006/04/05 | 554 | 555 | 554 | 555 | 3,000 |
| 2006/04/04 | 555 | 555 | 554 | 555 | 4,000 |
| 2006/04/03 | 553 | 555 | 553 | 555 | 4,000 |
| 2006/03/31 | 554 | 554 | 554 | 554 | 1,000 |
| 2006/03/30 | 555 | 555 | 555 | 555 | 2,000 |
| 2006/03/28 | 584 | 585 | 569 | 569 | 6,000 |
| 2006/03/27 | 582 | 590 | 582 | 588 | 13,000 |
| 2006/03/24 | 581 | 582 | 581 | 582 | 2,000 |
| 2006/03/23 | 582 | 583 | 581 | 582 | 4,000 |
| 2006/03/22 | 580 | 581 | 578 | 579 | 10,000 |
| 2006/03/20 | 582 | 583 | 580 | 580 | 12,000 |
| 2006/03/17 | 579 | 579 | 579 | 579 | 2,000 |
| 2006/03/16 | 580 | 581 | 580 | 580 | 8,000 |
| 2006/03/15 | 580 | 580 | 579 | 580 | 12,000 |
| 2006/03/13 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/03/10 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/03/08 | 570 | 570 | 569 | 570 | 7,000 |
| 2006/03/07 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/03/02 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/03/01 | 560 | 581 | 559 | 580 | 8,000 |
| 2006/02/28 | 569 | 581 | 569 | 580 | 4,000 |
| 2006/02/21 | 560 | 572 | 559 | 570 | 5,000 |
| 2006/02/17 | 560 | 565 | 560 | 562 | 4,000 |
| 2006/02/16 | 580 | 584 | 580 | 580 | 6,000 |
| 2006/02/15 | 569 | 576 | 569 | 575 | 6,000 |
| 2006/02/14 | 563 | 570 | 561 | 570 | 8,000 |
| 2006/02/13 | 565 | 565 | 565 | 565 | 2,000 |
| 2006/02/10 | 569 | 570 | 569 | 570 | 2,000 |
| 2006/02/09 | 579 | 579 | 570 | 570 | 3,000 |
| 2006/02/08 | 570 | 575 | 570 | 575 | 4,000 |
| 2006/02/07 | 579 | 579 | 577 | 577 | 2,000 |
| 2006/02/03 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/02/02 | 581 | 581 | 580 | 580 | 3,000 |
| 2006/02/01 | 580 | 580 | 580 | 580 | 5,000 |
| 2006/01/31 | 581 | 581 | 580 | 580 | 2,000 |
| 2006/01/30 | 570 | 570 | 570 | 570 | 3,000 |
| 2006/01/27 | 570 | 580 | 570 | 580 | 13,000 |
| 2006/01/26 | 575 | 575 | 575 | 575 | 6,000 |
| 2006/01/25 | 570 | 575 | 570 | 575 | 6,000 |
| 2006/01/24 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/01/23 | 570 | 575 | 570 | 575 | 5,000 |
| 2006/01/20 | 576 | 576 | 575 | 575 | 5,000 |
| 2006/01/19 | 577 | 577 | 575 | 575 | 2,000 |
| 2006/01/18 | 575 | 575 | 574 | 575 | 4,000 |
| 2006/01/17 | 577 | 585 | 575 | 577 | 8,000 |
| 2006/01/16 | 575 | 577 | 575 | 575 | 8,000 |
| 2006/01/13 | 570 | 576 | 570 | 575 | 6,000 |
| 2006/01/12 | 569 | 570 | 569 | 570 | 2,000 |
| 2006/01/11 | 576 | 576 | 569 | 570 | 6,000 |
| 2006/01/10 | 576 | 576 | 575 | 575 | 2,000 |
| 2006/01/06 | 569 | 576 | 569 | 575 | 8,000 |