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 |
---|---|---|---|---|---|
2012/12/27 | 394 | 394 | 378 | 378 | 2,000 |
2012/12/26 | 390 | 390 | 390 | 390 | 3,000 |
2012/12/25 | 390 | 390 | 385 | 385 | 2,000 |
2012/12/21 | 404 | 404 | 404 | 404 | 1,000 |
2012/12/20 | 396 | 396 | 396 | 396 | 2,000 |
2012/12/18 | 436 | 436 | 436 | 436 | 5,000 |
2012/12/17 | 408 | 416 | 408 | 416 | 2,000 |
2012/12/13 | 393 | 400 | 393 | 400 | 3,000 |
2012/12/12 | 392 | 392 | 392 | 392 | 1,000 |
2012/12/11 | 396 | 396 | 396 | 396 | 1,000 |
2012/12/10 | 396 | 396 | 396 | 396 | 1,000 |
2012/12/07 | 388 | 388 | 388 | 388 | 1,000 |
2012/12/05 | 380 | 380 | 380 | 380 | 1,000 |
2012/12/04 | 375 | 375 | 375 | 375 | 2,000 |
2012/12/03 | 375 | 375 | 375 | 375 | 2,000 |
2012/11/30 | 372 | 372 | 372 | 372 | 1,000 |
2012/11/26 | 372 | 372 | 372 | 372 | 1,000 |
2012/11/22 | 372 | 372 | 372 | 372 | 1,000 |
2012/11/19 | 395 | 395 | 395 | 395 | 1,000 |
2012/11/16 | 393 | 393 | 393 | 393 | 5,000 |
2012/11/15 | 375 | 375 | 375 | 375 | 1,000 |
2012/11/14 | 365 | 365 | 365 | 365 | 1,000 |
2012/11/07 | 362 | 362 | 362 | 362 | 1,000 |
2012/11/06 | 365 | 365 | 365 | 365 | 1,000 |
2012/11/02 | 365 | 365 | 365 | 365 | 1,000 |
2012/11/01 | 361 | 361 | 361 | 361 | 1,000 |
2012/10/31 | 361 | 361 | 361 | 361 | 1,000 |
2012/10/30 | 361 | 361 | 361 | 361 | 1,000 |
2012/10/29 | 382 | 382 | 382 | 382 | 2,000 |
2012/10/26 | 367 | 367 | 364 | 364 | 2,000 |
2012/10/17 | 357 | 357 | 357 | 357 | 1,000 |
2012/10/16 | 357 | 357 | 357 | 357 | 1,000 |
2012/10/15 | 357 | 357 | 357 | 357 | 5,000 |
2012/10/11 | 357 | 357 | 357 | 357 | 1,000 |
2012/10/09 | 352 | 352 | 352 | 352 | 1,000 |
2012/10/05 | 353 | 353 | 353 | 353 | 1,000 |
2012/10/04 | 352 | 352 | 352 | 352 | 1,000 |
2012/10/03 | 353 | 353 | 353 | 353 | 1,000 |
2012/10/02 | 353 | 353 | 353 | 353 | 1,000 |
2012/10/01 | 356 | 356 | 356 | 356 | 1,000 |
2012/09/27 | 364 | 364 | 364 | 364 | 1,000 |
2012/09/26 | 356 | 356 | 356 | 356 | 1,000 |
2012/09/25 | 354 | 356 | 354 | 356 | 3,000 |
2012/09/24 | 370 | 370 | 370 | 370 | 1,000 |
2012/09/19 | 367 | 367 | 367 | 367 | 1,000 |
2012/09/18 | 367 | 367 | 367 | 367 | 4,000 |
2012/09/12 | 368 | 368 | 368 | 368 | 1,000 |
2012/09/06 | 354 | 354 | 354 | 354 | 1,000 |
2012/09/05 | 355 | 355 | 355 | 355 | 3,000 |
2012/09/04 | 356 | 356 | 356 | 356 | 1,000 |
2012/08/31 | 357 | 357 | 357 | 357 | 1,000 |
2012/08/28 | 363 | 363 | 363 | 363 | 1,000 |
2012/08/27 | 357 | 357 | 357 | 357 | 1,000 |
2012/08/24 | 357 | 357 | 357 | 357 | 1,000 |
2012/08/16 | 353 | 353 | 353 | 353 | 1,000 |
2012/08/15 | 375 | 375 | 375 | 375 | 5,000 |
2012/08/14 | 371 | 375 | 371 | 375 | 2,000 |
2012/08/13 | 369 | 370 | 369 | 370 | 3,000 |
2012/08/10 | 369 | 369 | 369 | 369 | 1,000 |
2012/08/03 | 355 | 355 | 355 | 355 | 1,000 |
2012/08/01 | 370 | 370 | 370 | 370 | 1,000 |
2012/07/25 | 390 | 390 | 390 | 390 | 2,000 |
2012/07/23 | 390 | 390 | 390 | 390 | 1,000 |
2012/07/19 | 390 | 390 | 390 | 390 | 1,000 |
2012/07/18 | 390 | 390 | 390 | 390 | 1,000 |
2012/07/17 | 390 | 390 | 390 | 390 | 6,000 |
2012/07/13 | 389 | 390 | 389 | 390 | 2,000 |
2012/07/12 | 378 | 378 | 378 | 378 | 1,000 |
2012/07/11 | 378 | 378 | 378 | 378 | 1,000 |
2012/07/10 | 378 | 378 | 378 | 378 | 7,000 |
2012/07/09 | 360 | 360 | 360 | 360 | 1,000 |
2012/07/06 | 350 | 350 | 350 | 350 | 1,000 |
2012/07/05 | 345 | 345 | 345 | 345 | 1,000 |
2012/06/27 | 353 | 353 | 353 | 353 | 1,000 |
2012/06/21 | 337 | 337 | 337 | 337 | 1,000 |
2012/06/18 | 351 | 351 | 351 | 351 | 1,000 |
2012/06/15 | 350 | 351 | 350 | 351 | 7,000 |
2012/06/12 | 359 | 359 | 350 | 350 | 2,000 |
2012/06/11 | 351 | 351 | 351 | 351 | 1,000 |
2012/06/05 | 335 | 335 | 335 | 335 | 1,000 |
2012/05/30 | 365 | 365 | 365 | 365 | 1,000 |
2012/05/25 | 333 | 333 | 333 | 333 | 1,000 |
2012/05/18 | 331 | 331 | 331 | 331 | 1,000 |
2012/05/16 | 360 | 360 | 360 | 360 | 6,000 |
2012/05/15 | 332 | 356 | 332 | 356 | 2,000 |
2012/05/09 | 333 | 333 | 332 | 332 | 2,000 |
2012/05/08 | 330 | 330 | 330 | 330 | 1,000 |
2012/05/07 | 342 | 342 | 338 | 338 | 2,000 |
2012/05/02 | 327 | 327 | 327 | 327 | 1,000 |
2012/04/27 | 331 | 332 | 331 | 332 | 2,000 |
2012/04/26 | 333 | 340 | 324 | 327 | 7,000 |
2012/04/23 | 328 | 333 | 328 | 333 | 8,000 |
2012/04/20 | 351 | 351 | 351 | 351 | 1,000 |
2012/04/19 | 343 | 343 | 343 | 343 | 1,000 |
2012/04/17 | 350 | 365 | 350 | 365 | 3,000 |
2012/04/16 | 340 | 340 | 340 | 340 | 5,000 |
2012/04/13 | 343 | 343 | 340 | 340 | 2,000 |
2012/04/12 | 343 | 343 | 343 | 343 | 1,000 |
2012/04/11 | 339 | 339 | 335 | 335 | 2,000 |
2012/04/10 | 338 | 338 | 338 | 338 | 1,000 |
2012/04/09 | 335 | 335 | 330 | 330 | 2,000 |
2012/04/05 | 335 | 335 | 335 | 335 | 1,000 |
2012/04/03 | 342 | 342 | 342 | 342 | 1,000 |
2012/04/02 | 334 | 342 | 334 | 342 | 2,000 |
2012/03/30 | 350 | 350 | 350 | 350 | 1,000 |
2012/03/29 | 350 | 350 | 350 | 350 | 1,000 |
2012/03/27 | 380 | 385 | 353 | 369 | 6,000 |
2012/03/26 | 377 | 378 | 377 | 378 | 3,000 |
2012/03/22 | 374 | 376 | 374 | 376 | 3,000 |
2012/03/19 | 374 | 376 | 374 | 374 | 4,000 |
2012/03/16 | 370 | 370 | 370 | 370 | 1,000 |
2012/03/15 | 347 | 370 | 347 | 370 | 8,000 |
2012/03/14 | 346 | 347 | 346 | 347 | 4,000 |
2012/03/13 | 346 | 346 | 346 | 346 | 1,000 |
2012/03/12 | 342 | 347 | 342 | 347 | 3,000 |
2012/03/09 | 334 | 334 | 334 | 334 | 1,000 |
2012/03/08 | 342 | 342 | 342 | 342 | 1,000 |
2012/03/07 | 344 | 344 | 344 | 344 | 1,000 |
2012/03/02 | 345 | 345 | 345 | 345 | 1,000 |
2012/02/27 | 350 | 350 | 350 | 350 | 1,000 |
2012/02/22 | 330 | 374 | 330 | 374 | 2,000 |
2012/02/20 | 326 | 326 | 326 | 326 | 1,000 |
2012/02/17 | 320 | 320 | 320 | 320 | 1,000 |
2012/02/16 | 320 | 320 | 320 | 320 | 1,000 |
2012/02/15 | 326 | 327 | 325 | 327 | 11,000 |
2012/02/14 | 325 | 326 | 325 | 326 | 2,000 |
2012/02/13 | 325 | 325 | 325 | 325 | 1,000 |
2012/02/10 | 325 | 326 | 325 | 326 | 2,000 |
2012/02/07 | 324 | 325 | 321 | 325 | 3,000 |
2012/02/06 | 322 | 322 | 322 | 322 | 1,000 |
2012/02/03 | 321 | 321 | 321 | 321 | 1,000 |
2012/02/02 | 322 | 322 | 322 | 322 | 1,000 |
2012/01/31 | 315 | 315 | 315 | 315 | 1,000 |
2012/01/26 | 319 | 319 | 319 | 319 | 1,000 |
2012/01/25 | 314 | 319 | 314 | 319 | 3,000 |
2012/01/20 | 314 | 317 | 314 | 317 | 2,000 |
2012/01/19 | 315 | 315 | 314 | 314 | 2,000 |
2012/01/18 | 328 | 328 | 310 | 313 | 12,000 |
2012/01/17 | 328 | 328 | 328 | 328 | 1,000 |
2012/01/16 | 334 | 334 | 320 | 320 | 9,000 |
2012/01/13 | 327 | 334 | 326 | 334 | 3,000 |
2012/01/12 | 325 | 325 | 325 | 325 | 1,000 |
2012/01/11 | 325 | 325 | 325 | 325 | 1,000 |
2012/01/10 | 317 | 317 | 317 | 317 | 2,000 |
2012/01/06 | 315 | 320 | 315 | 320 | 2,000 |
2012/01/05 | 313 | 313 | 313 | 313 | 1,000 |