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 |
---|---|---|---|---|---|
2015/12/30 | 450 | 450 | 450 | 450 | 2,000 |
2015/12/29 | 447 | 449 | 446 | 449 | 12,000 |
2015/12/28 | 459 | 459 | 449 | 449 | 5,000 |
2015/12/25 | 450 | 450 | 445 | 449 | 9,000 |
2015/12/24 | 450 | 450 | 445 | 448 | 15,000 |
2015/12/22 | 455 | 455 | 447 | 447 | 4,000 |
2015/12/21 | 449 | 450 | 449 | 450 | 2,000 |
2015/12/18 | 447 | 449 | 447 | 449 | 4,000 |
2015/12/17 | 449 | 450 | 447 | 448 | 4,000 |
2015/12/16 | 455 | 455 | 448 | 450 | 8,000 |
2015/12/15 | 448 | 448 | 448 | 448 | 4,000 |
2015/12/14 | 449 | 449 | 448 | 448 | 4,000 |
2015/12/11 | 450 | 450 | 449 | 449 | 10,000 |
2015/12/10 | 451 | 451 | 450 | 450 | 2,000 |
2015/12/09 | 453 | 453 | 450 | 450 | 4,000 |
2015/12/08 | 450 | 450 | 450 | 450 | 1,000 |
2015/12/07 | 454 | 454 | 449 | 449 | 2,000 |
2015/12/04 | 448 | 450 | 448 | 448 | 6,000 |
2015/12/03 | 456 | 456 | 449 | 450 | 12,000 |
2015/12/02 | 450 | 450 | 450 | 450 | 2,000 |
2015/12/01 | 451 | 451 | 450 | 450 | 7,000 |
2015/11/30 | 454 | 455 | 454 | 455 | 7,000 |
2015/11/27 | 450 | 450 | 450 | 450 | 3,000 |
2015/11/26 | 450 | 450 | 446 | 450 | 8,000 |
2015/11/25 | 451 | 451 | 446 | 450 | 11,000 |
2015/11/24 | 448 | 458 | 448 | 457 | 5,000 |
2015/11/20 | 450 | 450 | 450 | 450 | 3,000 |
2015/11/19 | 451 | 451 | 450 | 450 | 5,000 |
2015/11/18 | 454 | 454 | 450 | 450 | 2,000 |
2015/11/17 | 452 | 452 | 450 | 450 | 6,000 |
2015/11/16 | 449 | 450 | 449 | 450 | 7,000 |
2015/11/13 | 450 | 450 | 449 | 449 | 2,000 |
2015/11/12 | 452 | 452 | 450 | 450 | 2,000 |
2015/11/11 | 455 | 455 | 452 | 452 | 2,000 |
2015/11/09 | 469 | 469 | 461 | 461 | 2,000 |
2015/11/06 | 450 | 450 | 448 | 448 | 4,000 |
2015/11/05 | 450 | 450 | 450 | 450 | 3,000 |
2015/11/02 | 451 | 451 | 451 | 451 | 3,000 |
2015/10/30 | 451 | 451 | 451 | 451 | 1,000 |
2015/10/29 | 460 | 460 | 451 | 451 | 10,000 |
2015/10/27 | 472 | 472 | 472 | 472 | 3,000 |
2015/10/26 | 457 | 461 | 456 | 456 | 6,000 |
2015/10/23 | 460 | 460 | 455 | 456 | 5,000 |
2015/10/22 | 463 | 463 | 460 | 460 | 4,000 |
2015/10/16 | 476 | 476 | 466 | 466 | 9,000 |
2015/10/15 | 470 | 474 | 467 | 470 | 7,000 |
2015/10/14 | 467 | 467 | 467 | 467 | 1,000 |
2015/10/09 | 468 | 472 | 466 | 466 | 5,000 |
2015/10/08 | 471 | 471 | 466 | 466 | 2,000 |
2015/10/07 | 470 | 471 | 470 | 471 | 7,000 |
2015/10/06 | 460 | 460 | 460 | 460 | 1,000 |
2015/10/05 | 454 | 454 | 454 | 454 | 1,000 |
2015/10/01 | 440 | 450 | 440 | 450 | 3,000 |
2015/09/30 | 440 | 443 | 440 | 443 | 3,000 |
2015/09/29 | 440 | 441 | 440 | 440 | 3,000 |
2015/09/28 | 440 | 440 | 440 | 440 | 1,000 |
2015/09/24 | 441 | 441 | 441 | 441 | 1,000 |
2015/09/15 | 463 | 463 | 441 | 441 | 14,000 |
2015/09/14 | 460 | 460 | 457 | 457 | 3,000 |
2015/09/11 | 460 | 460 | 460 | 460 | 1,000 |
2015/09/10 | 460 | 461 | 460 | 460 | 4,000 |
2015/09/07 | 460 | 460 | 460 | 460 | 1,000 |
2015/09/04 | 463 | 465 | 463 | 465 | 2,000 |
2015/09/03 | 484 | 484 | 455 | 455 | 4,000 |
2015/09/02 | 454 | 454 | 454 | 454 | 1,000 |
2015/09/01 | 461 | 461 | 455 | 455 | 3,000 |
2015/08/31 | 455 | 455 | 455 | 455 | 2,000 |
2015/08/28 | 455 | 455 | 452 | 452 | 5,000 |
2015/08/27 | 460 | 460 | 453 | 453 | 2,000 |
2015/08/26 | 432 | 449 | 432 | 449 | 3,000 |
2015/08/25 | 430 | 442 | 430 | 442 | 7,000 |
2015/08/24 | 465 | 468 | 465 | 465 | 9,000 |
2015/08/21 | 473 | 475 | 473 | 475 | 4,000 |
2015/08/18 | 480 | 480 | 473 | 473 | 2,000 |
2015/08/17 | 474 | 474 | 474 | 474 | 8,000 |
2015/08/12 | 476 | 476 | 474 | 474 | 8,000 |
2015/08/11 | 480 | 480 | 477 | 477 | 11,000 |
2015/08/10 | 481 | 486 | 481 | 486 | 3,000 |
2015/08/07 | 490 | 490 | 488 | 488 | 3,000 |
2015/08/05 | 490 | 495 | 490 | 495 | 2,000 |
2015/08/03 | 490 | 498 | 490 | 498 | 2,000 |
2015/07/30 | 495 | 495 | 490 | 495 | 9,000 |
2015/07/29 | 490 | 490 | 490 | 490 | 1,000 |
2015/07/28 | 488 | 488 | 488 | 488 | 1,000 |
2015/07/24 | 491 | 491 | 487 | 487 | 4,000 |
2015/07/23 | 490 | 490 | 484 | 485 | 4,000 |
2015/07/22 | 483 | 491 | 483 | 491 | 3,000 |
2015/07/21 | 489 | 490 | 489 | 489 | 4,000 |
2015/07/17 | 478 | 484 | 478 | 484 | 4,000 |
2015/07/16 | 487 | 489 | 477 | 480 | 7,000 |
2015/07/15 | 487 | 488 | 487 | 487 | 5,000 |
2015/07/14 | 487 | 487 | 487 | 487 | 4,000 |
2015/07/13 | 485 | 485 | 479 | 479 | 2,000 |
2015/07/10 | 476 | 477 | 476 | 477 | 2,000 |
2015/07/09 | 476 | 485 | 475 | 480 | 11,000 |
2015/07/08 | 481 | 481 | 475 | 476 | 8,000 |
2015/07/07 | 484 | 485 | 481 | 481 | 3,000 |
2015/07/06 | 480 | 480 | 478 | 478 | 2,000 |
2015/07/02 | 482 | 483 | 482 | 483 | 2,000 |
2015/07/01 | 477 | 483 | 477 | 483 | 3,000 |
2015/06/30 | 476 | 477 | 476 | 477 | 3,000 |
2015/06/29 | 479 | 479 | 479 | 479 | 2,000 |
2015/06/26 | 480 | 483 | 480 | 483 | 3,000 |
2015/06/25 | 478 | 484 | 478 | 484 | 9,000 |
2015/06/24 | 483 | 483 | 480 | 480 | 3,000 |
2015/06/23 | 480 | 483 | 480 | 483 | 5,000 |
2015/06/22 | 481 | 481 | 481 | 481 | 4,000 |
2015/06/19 | 481 | 481 | 481 | 481 | 3,000 |
2015/06/17 | 481 | 481 | 481 | 481 | 1,000 |
2015/06/16 | 482 | 482 | 482 | 482 | 4,000 |
2015/06/15 | 479 | 482 | 479 | 482 | 4,000 |
2015/06/12 | 479 | 481 | 479 | 479 | 3,000 |
2015/06/11 | 481 | 481 | 481 | 481 | 1,000 |
2015/06/09 | 480 | 480 | 480 | 480 | 1,000 |
2015/06/08 | 481 | 481 | 481 | 481 | 1,000 |
2015/06/03 | 478 | 478 | 477 | 477 | 2,000 |
2015/06/02 | 477 | 485 | 477 | 478 | 3,000 |
2015/06/01 | 481 | 481 | 479 | 479 | 2,000 |
2015/05/29 | 478 | 478 | 478 | 478 | 1,000 |
2015/05/28 | 477 | 480 | 477 | 480 | 4,000 |
2015/05/27 | 480 | 480 | 477 | 479 | 3,000 |
2015/05/26 | 478 | 478 | 477 | 477 | 3,000 |
2015/05/25 | 485 | 485 | 485 | 485 | 1,000 |
2015/05/22 | 480 | 480 | 478 | 478 | 2,000 |
2015/05/21 | 481 | 481 | 481 | 481 | 2,000 |
2015/05/19 | 485 | 485 | 479 | 479 | 5,000 |
2015/05/18 | 486 | 491 | 486 | 486 | 5,000 |
2015/05/15 | 478 | 481 | 478 | 480 | 4,000 |
2015/05/14 | 479 | 479 | 476 | 476 | 2,000 |
2015/05/13 | 477 | 481 | 475 | 475 | 7,000 |
2015/05/12 | 481 | 481 | 480 | 481 | 4,000 |
2015/05/11 | 479 | 479 | 475 | 475 | 2,000 |
2015/05/08 | 479 | 479 | 474 | 474 | 4,000 |
2015/05/07 | 475 | 475 | 475 | 475 | 1,000 |
2015/05/01 | 481 | 481 | 478 | 480 | 11,000 |
2015/04/30 | 485 | 485 | 480 | 482 | 4,000 |
2015/04/28 | 488 | 488 | 480 | 488 | 11,000 |
2015/04/27 | 488 | 490 | 488 | 488 | 6,000 |
2015/04/24 | 481 | 485 | 481 | 485 | 7,000 |
2015/04/23 | 480 | 483 | 480 | 483 | 4,000 |
2015/04/22 | 481 | 481 | 480 | 480 | 2,000 |
2015/04/21 | 482 | 483 | 481 | 481 | 3,000 |
2015/04/20 | 483 | 483 | 480 | 480 | 2,000 |
2015/04/17 | 484 | 484 | 484 | 484 | 2,000 |
2015/04/16 | 482 | 482 | 482 | 482 | 1,000 |
2015/04/15 | 478 | 484 | 476 | 479 | 9,000 |
2015/04/13 | 474 | 478 | 474 | 478 | 4,000 |
2015/04/10 | 479 | 479 | 474 | 474 | 3,000 |
2015/04/09 | 473 | 474 | 473 | 474 | 2,000 |
2015/04/08 | 470 | 472 | 470 | 471 | 4,000 |
2015/04/07 | 468 | 469 | 465 | 469 | 9,000 |
2015/04/06 | 472 | 472 | 466 | 468 | 10,000 |
2015/04/03 | 481 | 481 | 472 | 472 | 7,000 |
2015/04/02 | 490 | 490 | 485 | 485 | 2,000 |
2015/04/01 | 480 | 485 | 480 | 485 | 4,000 |
2015/03/31 | 491 | 491 | 480 | 480 | 7,000 |
2015/03/30 | 498 | 498 | 488 | 492 | 4,000 |
2015/03/27 | 488 | 503 | 484 | 490 | 38,000 |
2015/03/26 | 520 | 521 | 517 | 518 | 36,000 |
2015/03/25 | 523 | 523 | 519 | 520 | 27,000 |
2015/03/24 | 519 | 522 | 518 | 520 | 26,000 |
2015/03/23 | 512 | 518 | 511 | 518 | 30,000 |
2015/03/20 | 514 | 514 | 510 | 511 | 6,000 |
2015/03/19 | 510 | 513 | 505 | 511 | 17,000 |
2015/03/18 | 505 | 509 | 505 | 509 | 7,000 |
2015/03/17 | 505 | 507 | 503 | 505 | 14,000 |
2015/03/16 | 512 | 512 | 503 | 504 | 20,000 |
2015/03/13 | 505 | 505 | 501 | 503 | 12,000 |
2015/03/12 | 510 | 510 | 501 | 504 | 10,000 |
2015/03/11 | 510 | 514 | 504 | 510 | 7,000 |
2015/03/10 | 507 | 507 | 501 | 501 | 17,000 |
2015/03/09 | 505 | 505 | 503 | 504 | 14,000 |
2015/03/06 | 505 | 505 | 503 | 505 | 34,000 |
2015/03/05 | 514 | 515 | 511 | 511 | 17,000 |
2015/03/04 | 515 | 515 | 515 | 515 | 3,000 |
2015/03/03 | 510 | 519 | 509 | 509 | 12,000 |
2015/03/02 | 515 | 520 | 510 | 510 | 19,000 |
2015/02/27 | 504 | 506 | 504 | 506 | 8,000 |
2015/02/26 | 503 | 511 | 503 | 504 | 9,000 |
2015/02/25 | 500 | 510 | 498 | 509 | 11,000 |
2015/02/24 | 496 | 499 | 495 | 495 | 9,000 |
2015/02/23 | 502 | 502 | 500 | 500 | 16,000 |
2015/02/20 | 505 | 510 | 500 | 500 | 11,000 |
2015/02/19 | 497 | 504 | 493 | 500 | 19,000 |
2015/02/18 | 493 | 495 | 490 | 495 | 5,000 |
2015/02/17 | 488 | 493 | 486 | 490 | 7,000 |
2015/02/16 | 490 | 494 | 490 | 490 | 13,000 |
2015/02/13 | 491 | 492 | 490 | 490 | 4,000 |
2015/02/12 | 490 | 491 | 480 | 491 | 16,000 |
2015/02/10 | 490 | 491 | 488 | 488 | 19,000 |
2015/02/09 | 485 | 488 | 485 | 485 | 11,000 |
2015/02/06 | 485 | 486 | 484 | 486 | 4,000 |
2015/02/05 | 485 | 485 | 482 | 484 | 4,000 |
2015/02/04 | 486 | 486 | 486 | 486 | 3,000 |
2015/02/03 | 482 | 487 | 482 | 487 | 2,000 |
2015/02/02 | 484 | 484 | 475 | 475 | 15,000 |
2015/01/30 | 492 | 492 | 483 | 483 | 7,000 |
2015/01/29 | 485 | 492 | 485 | 485 | 8,000 |
2015/01/28 | 494 | 495 | 485 | 485 | 11,000 |
2015/01/27 | 485 | 485 | 485 | 485 | 2,000 |
2015/01/26 | 485 | 486 | 485 | 486 | 6,000 |
2015/01/23 | 484 | 485 | 484 | 485 | 2,000 |
2015/01/22 | 475 | 484 | 475 | 484 | 11,000 |
2015/01/21 | 483 | 483 | 480 | 480 | 11,000 |
2015/01/20 | 485 | 487 | 484 | 485 | 8,000 |
2015/01/19 | 485 | 489 | 484 | 489 | 8,000 |
2015/01/16 | 491 | 491 | 485 | 485 | 9,000 |
2015/01/15 | 481 | 488 | 481 | 485 | 9,000 |
2015/01/14 | 490 | 490 | 481 | 481 | 13,000 |
2015/01/13 | 493 | 493 | 490 | 490 | 9,000 |
2015/01/09 | 493 | 493 | 485 | 485 | 13,000 |
2015/01/08 | 495 | 495 | 485 | 485 | 6,000 |
2015/01/07 | 485 | 490 | 485 | 488 | 6,000 |
2015/01/06 | 490 | 497 | 485 | 485 | 15,000 |
2015/01/05 | 484 | 484 | 482 | 482 | 5,000 |