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 |
|---|---|---|---|---|---|
| 2008/12/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/12/17 | 340 | 340 | 340 | 340 | 4,000 |
| 2008/12/16 | 324 | 324 | 324 | 324 | 6,000 |
| 2008/12/15 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/12/10 | 307 | 307 | 271 | 275 | 7,000 |
| 2008/12/08 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/12/02 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/11/28 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/11/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/11/26 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/11/21 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/11/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/11/19 | 342 | 342 | 342 | 342 | 2,000 |
| 2008/11/18 | 336 | 336 | 336 | 336 | 2,000 |
| 2008/11/17 | 320 | 320 | 320 | 320 | 4,000 |
| 2008/11/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/11/13 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/11/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/11/11 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/10/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/10/29 | 330 | 330 | 295 | 295 | 3,000 |
| 2008/10/28 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/10/27 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/10/17 | 364 | 364 | 364 | 364 | 7,000 |
| 2008/10/16 | 347 | 347 | 347 | 347 | 1,000 |
| 2008/10/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/10/10 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/10/09 | 291 | 291 | 291 | 291 | 3,000 |
| 2008/10/08 | 290 | 291 | 290 | 291 | 2,000 |
| 2008/10/07 | 299 | 299 | 290 | 290 | 3,000 |
| 2008/10/06 | 310 | 310 | 299 | 299 | 3,000 |
| 2008/10/02 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/10/01 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/09/26 | 324 | 324 | 324 | 324 | 2,000 |
| 2008/09/18 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/09/17 | 311 | 311 | 311 | 311 | 4,000 |
| 2008/09/16 | 325 | 325 | 325 | 325 | 5,000 |
| 2008/09/12 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/09/11 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/09/09 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/09/05 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/09/03 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/09/02 | 310 | 310 | 305 | 310 | 5,000 |
| 2008/08/28 | 308 | 308 | 307 | 307 | 2,000 |
| 2008/08/27 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/08/26 | 307 | 307 | 307 | 307 | 1,000 |
| 2008/08/25 | 307 | 307 | 307 | 307 | 1,000 |
| 2008/08/20 | 320 | 320 | 305 | 315 | 5,000 |
| 2008/08/19 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/08/18 | 315 | 315 | 315 | 315 | 7,000 |
| 2008/08/15 | 305 | 306 | 305 | 306 | 2,000 |
| 2008/08/14 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/08/04 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/08/01 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/07/29 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/07/28 | 314 | 314 | 314 | 314 | 1,000 |
| 2008/07/23 | 311 | 316 | 311 | 316 | 2,000 |
| 2008/07/22 | 310 | 310 | 299 | 299 | 2,000 |
| 2008/07/18 | 301 | 309 | 301 | 309 | 3,000 |
| 2008/07/17 | 345 | 345 | 301 | 301 | 9,000 |
| 2008/07/16 | 329 | 329 | 329 | 329 | 3,000 |
| 2008/07/15 | 313 | 313 | 313 | 313 | 1,000 |
| 2008/07/14 | 310 | 310 | 310 | 310 | 4,000 |
| 2008/07/11 | 300 | 310 | 300 | 310 | 2,000 |
| 2008/07/10 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/07/09 | 300 | 300 | 291 | 291 | 6,000 |
| 2008/07/08 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/07/03 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/07/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/06/30 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/27 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/26 | 304 | 305 | 304 | 305 | 2,000 |
| 2008/06/24 | 315 | 315 | 304 | 304 | 3,000 |
| 2008/06/23 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/06/19 | 314 | 314 | 310 | 310 | 3,000 |
| 2008/06/17 | 314 | 314 | 310 | 314 | 5,000 |
| 2008/06/16 | 311 | 311 | 311 | 311 | 6,000 |
| 2008/06/13 | 312 | 312 | 311 | 311 | 2,000 |
| 2008/06/12 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/06/11 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/06/10 | 305 | 305 | 302 | 302 | 2,000 |
| 2008/06/09 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/06 | 315 | 315 | 315 | 315 | 3,000 |
| 2008/06/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/04 | 305 | 313 | 298 | 313 | 6,000 |
| 2008/06/03 | 309 | 310 | 309 | 310 | 3,000 |
| 2008/05/30 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/05/29 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/05/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/05/21 | 348 | 348 | 348 | 348 | 1,000 |
| 2008/05/16 | 357 | 357 | 357 | 357 | 6,000 |
| 2008/05/15 | 346 | 346 | 346 | 346 | 4,000 |
| 2008/05/14 | 346 | 346 | 346 | 346 | 3,000 |
| 2008/05/13 | 341 | 345 | 341 | 345 | 2,000 |
| 2008/05/12 | 340 | 345 | 340 | 345 | 3,000 |
| 2008/05/09 | 346 | 346 | 330 | 330 | 3,000 |
| 2008/05/07 | 360 | 360 | 341 | 346 | 8,000 |
| 2008/05/02 | 367 | 367 | 367 | 367 | 1,000 |
| 2008/05/01 | 400 | 400 | 365 | 365 | 2,000 |
| 2008/04/30 | 381 | 381 | 365 | 365 | 3,000 |
| 2008/04/25 | 385 | 385 | 366 | 366 | 4,000 |
| 2008/04/24 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/04/16 | 418 | 418 | 418 | 418 | 5,000 |
| 2008/04/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/04/01 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/03/26 | 419 | 419 | 419 | 419 | 3,000 |
| 2008/03/25 | 420 | 421 | 420 | 421 | 5,000 |
| 2008/03/21 | 415 | 415 | 415 | 415 | 2,000 |
| 2008/03/19 | 421 | 421 | 420 | 420 | 4,000 |
| 2008/03/18 | 420 | 421 | 420 | 421 | 4,000 |
| 2008/03/17 | 420 | 420 | 420 | 420 | 8,000 |
| 2008/03/14 | 419 | 420 | 419 | 420 | 6,000 |
| 2008/03/12 | 424 | 424 | 421 | 421 | 2,000 |
| 2008/03/11 | 419 | 425 | 419 | 421 | 4,000 |
| 2008/03/06 | 420 | 421 | 420 | 421 | 6,000 |
| 2008/03/05 | 410 | 420 | 410 | 415 | 6,000 |
| 2008/03/04 | 421 | 421 | 419 | 421 | 13,000 |
| 2008/03/03 | 421 | 421 | 421 | 421 | 5,000 |
| 2008/02/26 | 421 | 421 | 421 | 421 | 2,000 |
| 2008/02/25 | 430 | 430 | 430 | 430 | 4,000 |
| 2008/02/20 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/02/19 | 431 | 431 | 430 | 430 | 2,000 |
| 2008/02/18 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/02/15 | 430 | 430 | 430 | 430 | 10,000 |
| 2008/02/14 | 431 | 431 | 430 | 430 | 2,000 |
| 2008/02/13 | 427 | 428 | 425 | 425 | 5,000 |
| 2008/02/08 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/02/01 | 450 | 450 | 449 | 449 | 2,000 |
| 2008/01/31 | 420 | 420 | 420 | 420 | 3,000 |
| 2008/01/30 | 419 | 420 | 419 | 420 | 4,000 |
| 2008/01/29 | 429 | 430 | 429 | 430 | 4,000 |
| 2008/01/28 | 425 | 425 | 420 | 420 | 2,000 |
| 2008/01/22 | 420 | 420 | 417 | 418 | 4,000 |
| 2008/01/18 | 430 | 430 | 428 | 428 | 2,000 |
| 2008/01/17 | 429 | 451 | 429 | 430 | 4,000 |
| 2008/01/16 | 450 | 451 | 430 | 430 | 10,000 |
| 2008/01/15 | 429 | 430 | 429 | 430 | 2,000 |
| 2008/01/10 | 429 | 430 | 429 | 430 | 2,000 |
| 2008/01/09 | 430 | 430 | 430 | 430 | 2,000 |