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 |
|---|---|---|---|---|---|
| 2009/12/30 | 321 | 321 | 321 | 321 | 1,000 |
| 2009/12/24 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/12/21 | 302 | 302 | 301 | 301 | 2,000 |
| 2009/12/18 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/12/17 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/12/16 | 306 | 306 | 306 | 306 | 3,000 |
| 2009/12/15 | 304 | 306 | 304 | 306 | 8,000 |
| 2009/12/14 | 304 | 306 | 304 | 304 | 4,000 |
| 2009/12/11 | 301 | 301 | 301 | 301 | 2,000 |
| 2009/12/08 | 301 | 301 | 301 | 301 | 2,000 |
| 2009/12/03 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/12/01 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/11/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/11/26 | 305 | 305 | 305 | 305 | 2,000 |
| 2009/11/24 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/11/20 | 305 | 315 | 305 | 305 | 4,000 |
| 2009/11/18 | 311 | 311 | 311 | 311 | 2,000 |
| 2009/11/16 | 330 | 330 | 330 | 330 | 7,000 |
| 2009/11/13 | 330 | 331 | 330 | 331 | 2,000 |
| 2009/11/12 | 329 | 329 | 329 | 329 | 1,000 |
| 2009/11/11 | 325 | 325 | 325 | 325 | 2,000 |
| 2009/10/27 | 334 | 334 | 330 | 330 | 2,000 |
| 2009/10/26 | 324 | 324 | 324 | 324 | 1,000 |
| 2009/10/23 | 324 | 324 | 324 | 324 | 1,000 |
| 2009/10/16 | 324 | 324 | 324 | 324 | 2,000 |
| 2009/10/15 | 338 | 338 | 320 | 320 | 12,000 |
| 2009/10/07 | 338 | 338 | 338 | 338 | 1,000 |
| 2009/09/30 | 338 | 338 | 338 | 338 | 2,000 |
| 2009/09/24 | 323 | 343 | 323 | 343 | 2,000 |
| 2009/09/16 | 348 | 348 | 348 | 348 | 6,000 |
| 2009/09/15 | 341 | 341 | 341 | 341 | 2,000 |
| 2009/09/14 | 337 | 337 | 337 | 337 | 1,000 |
| 2009/09/08 | 331 | 331 | 331 | 331 | 1,000 |
| 2009/09/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/08/31 | 339 | 339 | 339 | 339 | 1,000 |
| 2009/08/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/08/27 | 348 | 348 | 348 | 348 | 1,000 |
| 2009/08/24 | 340 | 340 | 340 | 340 | 2,000 |
| 2009/08/19 | 348 | 348 | 348 | 348 | 1,000 |
| 2009/08/17 | 351 | 351 | 351 | 351 | 7,000 |
| 2009/08/14 | 351 | 351 | 351 | 351 | 2,000 |
| 2009/08/13 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/08/12 | 348 | 348 | 348 | 348 | 1,000 |
| 2009/08/10 | 351 | 351 | 348 | 350 | 3,000 |
| 2009/08/07 | 351 | 351 | 351 | 351 | 1,000 |
| 2009/08/05 | 351 | 353 | 351 | 353 | 3,000 |
| 2009/08/03 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/07/30 | 350 | 352 | 350 | 352 | 2,000 |
| 2009/07/28 | 354 | 354 | 351 | 351 | 2,000 |
| 2009/07/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/07/23 | 348 | 348 | 348 | 348 | 1,000 |
| 2009/07/22 | 348 | 348 | 348 | 348 | 1,000 |
| 2009/07/21 | 351 | 351 | 351 | 351 | 2,000 |
| 2009/07/17 | 351 | 351 | 351 | 351 | 3,000 |
| 2009/07/15 | 354 | 354 | 353 | 353 | 9,000 |
| 2009/07/13 | 354 | 354 | 354 | 354 | 1,000 |
| 2009/07/08 | 354 | 354 | 354 | 354 | 1,000 |
| 2009/07/07 | 360 | 360 | 355 | 355 | 2,000 |
| 2009/07/06 | 357 | 357 | 357 | 357 | 1,000 |
| 2009/07/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/07/01 | 362 | 362 | 362 | 362 | 2,000 |
| 2009/06/29 | 358 | 358 | 358 | 358 | 1,000 |
| 2009/06/26 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/06/25 | 365 | 365 | 365 | 365 | 2,000 |
| 2009/06/16 | 360 | 368 | 360 | 368 | 3,000 |
| 2009/06/15 | 375 | 375 | 375 | 375 | 11,000 |
| 2009/06/12 | 370 | 375 | 370 | 375 | 4,000 |
| 2009/06/11 | 365 | 365 | 365 | 365 | 3,000 |
| 2009/06/09 | 369 | 369 | 369 | 369 | 1,000 |
| 2009/06/08 | 357 | 375 | 357 | 375 | 3,000 |
| 2009/06/05 | 358 | 358 | 358 | 358 | 2,000 |
| 2009/06/02 | 357 | 357 | 357 | 357 | 2,000 |
| 2009/06/01 | 360 | 360 | 358 | 358 | 2,000 |
| 2009/05/28 | 360 | 360 | 360 | 360 | 4,000 |
| 2009/05/27 | 363 | 363 | 360 | 360 | 3,000 |
| 2009/05/26 | 358 | 358 | 358 | 358 | 1,000 |
| 2009/05/21 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/05/18 | 395 | 395 | 395 | 395 | 6,000 |
| 2009/05/15 | 385 | 390 | 385 | 390 | 2,000 |
| 2009/05/11 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/05/07 | 351 | 351 | 351 | 351 | 1,000 |
| 2009/05/01 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/04/28 | 352 | 352 | 352 | 352 | 1,000 |
| 2009/04/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/04/20 | 360 | 360 | 360 | 360 | 3,000 |
| 2009/04/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/04/16 | 385 | 385 | 385 | 385 | 6,000 |
| 2009/04/15 | 367 | 367 | 365 | 365 | 2,000 |
| 2009/04/14 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/04/13 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/04/10 | 364 | 364 | 362 | 362 | 2,000 |
| 2009/04/07 | 364 | 364 | 364 | 364 | 1,000 |
| 2009/04/02 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/03/31 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/03/30 | 367 | 367 | 367 | 367 | 1,000 |
| 2009/03/27 | 367 | 367 | 367 | 367 | 1,000 |
| 2009/03/25 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/03/23 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/03/19 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/03/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/03/17 | 353 | 353 | 353 | 353 | 8,000 |
| 2009/03/16 | 333 | 348 | 333 | 348 | 2,000 |
| 2009/03/12 | 320 | 320 | 316 | 316 | 4,000 |
| 2009/03/11 | 350 | 350 | 325 | 325 | 3,000 |
| 2009/03/10 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/03/06 | 340 | 350 | 325 | 350 | 3,000 |
| 2009/02/27 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/02/26 | 369 | 369 | 369 | 369 | 1,000 |
| 2009/02/24 | 372 | 372 | 372 | 372 | 1,000 |
| 2009/02/17 | 395 | 395 | 395 | 395 | 6,000 |
| 2009/02/16 | 389 | 389 | 389 | 389 | 1,000 |
| 2009/02/13 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/02/12 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/02/05 | 370 | 376 | 370 | 376 | 3,000 |
| 2009/02/02 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/01/27 | 368 | 368 | 367 | 367 | 2,000 |
| 2009/01/19 | 345 | 350 | 345 | 350 | 4,000 |
| 2009/01/16 | 344 | 344 | 344 | 344 | 5,000 |
| 2009/01/15 | 328 | 328 | 328 | 328 | 1,000 |
| 2009/01/14 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/01/13 | 314 | 315 | 314 | 315 | 2,000 |
| 2009/01/09 | 314 | 314 | 314 | 314 | 1,000 |
| 2009/01/07 | 301 | 301 | 298 | 298 | 4,000 |