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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,905 | 3,905 | 3,865 | 3,890 | 500 |
| 2017/12/28 | 3,950 | 3,950 | 3,910 | 3,910 | 1,100 |
| 2017/12/27 | 3,900 | 3,945 | 3,870 | 3,930 | 900 |
| 2017/12/26 | 3,855 | 3,900 | 3,845 | 3,900 | 2,000 |
| 2017/12/25 | 3,810 | 3,850 | 3,810 | 3,845 | 1,200 |
| 2017/12/22 | 3,800 | 3,800 | 3,800 | 3,800 | 600 |
| 2017/12/21 | 3,765 | 3,790 | 3,765 | 3,790 | 600 |
| 2017/12/20 | 3,750 | 3,790 | 3,750 | 3,755 | 800 |
| 2017/12/19 | 3,670 | 3,755 | 3,670 | 3,750 | 1,200 |
| 2017/12/18 | 3,740 | 3,740 | 3,735 | 3,735 | 200 |
| 2017/12/15 | 3,650 | 3,690 | 3,650 | 3,665 | 1,500 |
| 2017/12/14 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2017/12/13 | 3,625 | 3,645 | 3,625 | 3,645 | 400 |
| 2017/12/12 | 3,650 | 3,650 | 3,610 | 3,625 | 600 |
| 2017/12/11 | 3,595 | 3,600 | 3,595 | 3,600 | 400 |
| 2017/12/08 | 3,600 | 3,600 | 3,595 | 3,595 | 300 |
| 2017/12/07 | 3,530 | 3,595 | 3,530 | 3,560 | 400 |
| 2017/12/06 | 3,560 | 3,595 | 3,525 | 3,530 | 1,000 |
| 2017/12/05 | 3,550 | 3,560 | 3,515 | 3,515 | 800 |
| 2017/12/04 | 3,515 | 3,550 | 3,510 | 3,550 | 1,300 |
| 2017/12/01 | 3,540 | 3,540 | 3,520 | 3,530 | 800 |
| 2017/11/30 | 3,530 | 3,530 | 3,520 | 3,530 | 400 |
| 2017/11/29 | 3,540 | 3,540 | 3,510 | 3,510 | 300 |
| 2017/11/28 | 3,530 | 3,530 | 3,505 | 3,505 | 600 |
| 2017/11/27 | 3,470 | 3,520 | 3,470 | 3,480 | 1,000 |
| 2017/11/24 | 3,475 | 3,515 | 3,465 | 3,465 | 1,100 |
| 2017/11/22 | 3,480 | 3,510 | 3,480 | 3,500 | 1,100 |
| 2017/11/21 | 3,495 | 3,500 | 3,495 | 3,495 | 700 |
| 2017/11/20 | 3,510 | 3,510 | 3,500 | 3,500 | 300 |
| 2017/11/17 | 3,500 | 3,545 | 3,500 | 3,535 | 700 |
| 2017/11/16 | 3,515 | 3,515 | 3,500 | 3,500 | 1,800 |
| 2017/11/15 | 3,550 | 3,550 | 3,525 | 3,525 | 1,000 |
| 2017/11/14 | 3,560 | 3,595 | 3,525 | 3,550 | 2,300 |
| 2017/11/13 | 3,580 | 3,595 | 3,545 | 3,595 | 700 |
| 2017/11/10 | 3,600 | 3,615 | 3,600 | 3,600 | 800 |
| 2017/11/09 | 3,630 | 3,630 | 3,575 | 3,575 | 1,300 |
| 2017/11/08 | 3,600 | 3,625 | 3,600 | 3,625 | 400 |
| 2017/11/07 | 3,610 | 3,620 | 3,600 | 3,600 | 1,200 |
| 2017/11/06 | 3,615 | 3,675 | 3,600 | 3,610 | 1,500 |
| 2017/11/02 | 3,850 | 3,850 | 3,685 | 3,685 | 2,800 |
| 2017/11/01 | 3,500 | 3,510 | 3,495 | 3,500 | 700 |
| 2017/10/31 | 3,530 | 3,590 | 3,500 | 3,530 | 1,500 |
| 2017/10/30 | 3,540 | 3,555 | 3,520 | 3,530 | 1,200 |
| 2017/10/27 | 3,660 | 3,670 | 3,585 | 3,585 | 1,700 |
| 2017/10/26 | 3,610 | 3,610 | 3,585 | 3,610 | 800 |
| 2017/10/25 | 3,610 | 3,615 | 3,610 | 3,610 | 500 |
| 2017/10/24 | 3,585 | 3,600 | 3,585 | 3,600 | 400 |
| 2017/10/23 | 3,560 | 3,585 | 3,515 | 3,585 | 1,400 |
| 2017/10/20 | 3,600 | 3,600 | 3,440 | 3,560 | 1,500 |
| 2017/10/19 | 3,640 | 3,650 | 3,640 | 3,650 | 300 |
| 2017/10/18 | 3,600 | 3,650 | 3,600 | 3,640 | 1,000 |
| 2017/10/17 | 3,655 | 3,660 | 3,545 | 3,585 | 2,000 |
| 2017/10/16 | 3,570 | 3,660 | 3,570 | 3,600 | 1,800 |
| 2017/10/13 | 3,625 | 3,695 | 3,565 | 3,565 | 3,000 |
| 2017/10/12 | 3,755 | 3,755 | 3,565 | 3,625 | 4,400 |
| 2017/10/11 | 3,950 | 3,950 | 3,765 | 3,765 | 3,700 |
| 2017/10/10 | 3,900 | 3,950 | 3,870 | 3,950 | 1,700 |
| 2017/10/06 | 3,800 | 3,925 | 3,800 | 3,850 | 3,700 |
| 2017/10/05 | 3,735 | 3,790 | 3,705 | 3,785 | 1,400 |
| 2017/10/04 | 3,615 | 3,740 | 3,615 | 3,695 | 3,200 |
| 2017/10/03 | 3,660 | 3,660 | 3,595 | 3,610 | 1,200 |
| 2017/10/02 | 3,500 | 3,710 | 3,500 | 3,660 | 3,700 |
| 2017/09/29 | 3,400 | 3,500 | 3,390 | 3,500 | 2,700 |
| 2017/09/28 | 3,360 | 3,385 | 3,355 | 3,380 | 2,200 |
| 2017/09/27 | 3,350 | 3,365 | 3,305 | 3,355 | 1,600 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 662 | 662 | 656 | 656 | 14,000 |
| 2017/09/25 | 651 | 660 | 651 | 660 | 8,000 |
| 2017/09/22 | 649 | 650 | 649 | 649 | 6,000 |
| 2017/09/21 | 649 | 649 | 640 | 640 | 3,000 |
| 2017/09/20 | 649 | 649 | 649 | 649 | 1,000 |
| 2017/09/19 | 656 | 660 | 649 | 649 | 8,000 |
| 2017/09/15 | 636 | 650 | 636 | 647 | 7,000 |
| 2017/09/14 | 636 | 636 | 632 | 636 | 4,000 |
| 2017/09/13 | 630 | 632 | 630 | 632 | 2,000 |
| 2017/09/12 | 629 | 629 | 629 | 629 | 2,000 |
| 2017/09/08 | 628 | 637 | 628 | 637 | 4,000 |
| 2017/09/07 | 630 | 630 | 628 | 628 | 4,000 |
| 2017/09/06 | 627 | 627 | 627 | 627 | 1,000 |
| 2017/09/05 | 630 | 632 | 630 | 631 | 4,000 |
| 2017/09/04 | 634 | 638 | 626 | 638 | 4,000 |
| 2017/09/01 | 625 | 634 | 625 | 634 | 3,000 |
| 2017/08/31 | 624 | 625 | 624 | 625 | 3,000 |
| 2017/08/30 | 630 | 630 | 629 | 630 | 5,000 |
| 2017/08/29 | 620 | 622 | 620 | 622 | 4,000 |
| 2017/08/25 | 616 | 616 | 616 | 616 | 1,000 |
| 2017/08/24 | 615 | 615 | 615 | 615 | 1,000 |
| 2017/08/23 | 615 | 615 | 615 | 615 | 3,000 |
| 2017/08/22 | 621 | 621 | 616 | 616 | 3,000 |
| 2017/08/21 | 615 | 622 | 615 | 622 | 6,000 |
| 2017/08/18 | 615 | 615 | 614 | 614 | 3,000 |
| 2017/08/16 | 615 | 616 | 613 | 616 | 4,000 |
| 2017/08/15 | 634 | 634 | 611 | 625 | 8,000 |
| 2017/08/14 | 610 | 634 | 602 | 634 | 18,000 |
| 2017/08/10 | 600 | 600 | 600 | 600 | 4,000 |
| 2017/08/09 | 597 | 600 | 597 | 600 | 3,000 |
| 2017/08/08 | 595 | 595 | 595 | 595 | 1,000 |
| 2017/08/07 | 595 | 595 | 595 | 595 | 1,000 |
| 2017/08/04 | 591 | 594 | 588 | 594 | 6,000 |
| 2017/08/03 | 599 | 599 | 592 | 592 | 4,000 |
| 2017/08/02 | 592 | 592 | 592 | 592 | 1,000 |
| 2017/08/01 | 595 | 595 | 592 | 592 | 2,000 |
| 2017/07/31 | 591 | 591 | 591 | 591 | 1,000 |
| 2017/07/27 | 605 | 610 | 589 | 589 | 6,000 |
| 2017/07/26 | 598 | 610 | 598 | 610 | 18,000 |
| 2017/07/25 | 576 | 582 | 575 | 580 | 5,000 |
| 2017/07/24 | 582 | 582 | 576 | 576 | 4,000 |
| 2017/07/20 | 586 | 590 | 582 | 582 | 3,000 |
| 2017/07/18 | 585 | 586 | 584 | 586 | 5,000 |
| 2017/07/14 | 585 | 585 | 585 | 585 | 1,000 |
| 2017/07/13 | 582 | 587 | 582 | 587 | 5,000 |
| 2017/07/12 | 586 | 586 | 586 | 586 | 1,000 |
| 2017/07/11 | 593 | 594 | 593 | 594 | 3,000 |
| 2017/07/10 | 594 | 594 | 593 | 593 | 6,000 |
| 2017/07/07 | 576 | 576 | 576 | 576 | 1,000 |
| 2017/07/04 | 574 | 574 | 573 | 573 | 3,000 |
| 2017/07/03 | 579 | 579 | 579 | 579 | 1,000 |
| 2017/06/30 | 570 | 570 | 569 | 569 | 3,000 |
| 2017/06/29 | 577 | 590 | 576 | 576 | 6,000 |
| 2017/06/28 | 566 | 575 | 566 | 575 | 9,000 |
| 2017/06/26 | 569 | 569 | 566 | 566 | 3,000 |
| 2017/06/22 | 573 | 573 | 566 | 566 | 4,000 |
| 2017/06/21 | 568 | 568 | 568 | 568 | 1,000 |
| 2017/06/20 | 569 | 570 | 569 | 569 | 5,000 |
| 2017/06/19 | 566 | 569 | 566 | 569 | 4,000 |
| 2017/06/16 | 569 | 569 | 566 | 569 | 5,000 |
| 2017/06/15 | 563 | 563 | 563 | 563 | 2,000 |
| 2017/06/14 | 570 | 570 | 563 | 563 | 9,000 |
| 2017/06/13 | 560 | 563 | 560 | 563 | 5,000 |
| 2017/06/12 | 558 | 559 | 558 | 559 | 4,000 |
| 2017/06/09 | 556 | 558 | 556 | 558 | 4,000 |
| 2017/06/08 | 556 | 556 | 556 | 556 | 3,000 |
| 2017/06/07 | 558 | 558 | 554 | 554 | 5,000 |
| 2017/06/06 | 557 | 557 | 555 | 555 | 5,000 |
| 2017/06/05 | 555 | 555 | 555 | 555 | 2,000 |
| 2017/06/02 | 558 | 559 | 558 | 559 | 3,000 |
| 2017/06/01 | 560 | 561 | 555 | 558 | 9,000 |
| 2017/05/31 | 566 | 566 | 566 | 566 | 2,000 |
| 2017/05/29 | 567 | 567 | 567 | 567 | 1,000 |
| 2017/05/26 | 565 | 565 | 565 | 565 | 1,000 |
| 2017/05/25 | 565 | 565 | 564 | 564 | 8,000 |
| 2017/05/24 | 567 | 570 | 567 | 570 | 6,000 |
| 2017/05/23 | 560 | 564 | 560 | 564 | 2,000 |
| 2017/05/22 | 565 | 565 | 558 | 565 | 6,000 |
| 2017/05/18 | 558 | 565 | 558 | 565 | 6,000 |
| 2017/05/17 | 575 | 575 | 575 | 575 | 6,000 |
| 2017/05/16 | 570 | 579 | 566 | 579 | 13,000 |
| 2017/05/15 | 555 | 556 | 555 | 556 | 9,000 |
| 2017/05/12 | 545 | 545 | 545 | 545 | 1,000 |
| 2017/05/11 | 550 | 550 | 550 | 550 | 1,000 |
| 2017/05/09 | 558 | 558 | 549 | 550 | 4,000 |
| 2017/05/08 | 563 | 563 | 553 | 556 | 5,000 |
| 2017/05/02 | 558 | 558 | 556 | 556 | 5,000 |
| 2017/04/28 | 571 | 571 | 559 | 559 | 5,000 |
| 2017/04/27 | 564 | 569 | 564 | 569 | 2,000 |
| 2017/04/26 | 569 | 569 | 568 | 568 | 3,000 |
| 2017/04/25 | 568 | 568 | 568 | 568 | 1,000 |
| 2017/04/24 | 562 | 568 | 557 | 557 | 6,000 |
| 2017/04/21 | 562 | 562 | 562 | 562 | 1,000 |
| 2017/04/20 | 560 | 560 | 557 | 557 | 3,000 |
| 2017/04/19 | 551 | 570 | 551 | 570 | 6,000 |
| 2017/04/18 | 547 | 560 | 547 | 560 | 4,000 |
| 2017/04/17 | 539 | 541 | 539 | 541 | 4,000 |
| 2017/04/14 | 539 | 539 | 535 | 539 | 3,000 |
| 2017/04/13 | 538 | 538 | 538 | 538 | 1,000 |
| 2017/04/12 | 538 | 538 | 538 | 538 | 1,000 |
| 2017/04/11 | 539 | 543 | 539 | 543 | 4,000 |
| 2017/04/10 | 538 | 539 | 538 | 539 | 3,000 |
| 2017/04/07 | 530 | 530 | 525 | 525 | 4,000 |
| 2017/04/06 | 540 | 540 | 526 | 526 | 4,000 |
| 2017/04/05 | 535 | 540 | 535 | 540 | 6,000 |
| 2017/04/04 | 552 | 552 | 545 | 545 | 11,000 |
| 2017/04/03 | 570 | 570 | 554 | 555 | 20,000 |
| 2017/03/31 | 573 | 580 | 573 | 580 | 4,000 |
| 2017/03/30 | 600 | 600 | 566 | 572 | 40,000 |
| 2017/03/29 | 588 | 629 | 578 | 610 | 58,000 |
| 2017/03/28 | 647 | 664 | 645 | 648 | 32,000 |
| 2017/03/27 | 643 | 656 | 643 | 646 | 18,000 |
| 2017/03/24 | 648 | 648 | 640 | 642 | 12,000 |
| 2017/03/23 | 632 | 640 | 632 | 640 | 10,000 |
| 2017/03/22 | 630 | 630 | 628 | 628 | 6,000 |
| 2017/03/21 | 622 | 629 | 622 | 629 | 22,000 |
| 2017/03/17 | 610 | 628 | 610 | 628 | 7,000 |
| 2017/03/16 | 615 | 627 | 612 | 613 | 19,000 |
| 2017/03/15 | 618 | 619 | 613 | 619 | 11,000 |
| 2017/03/14 | 618 | 618 | 612 | 612 | 4,000 |
| 2017/03/13 | 607 | 618 | 607 | 611 | 10,000 |
| 2017/03/10 | 600 | 614 | 600 | 614 | 14,000 |
| 2017/03/09 | 595 | 603 | 595 | 599 | 17,000 |
| 2017/03/08 | 584 | 589 | 584 | 589 | 7,000 |
| 2017/03/07 | 582 | 584 | 582 | 584 | 3,000 |
| 2017/03/06 | 583 | 584 | 583 | 584 | 9,000 |
| 2017/03/03 | 583 | 583 | 582 | 583 | 11,000 |
| 2017/03/02 | 579 | 584 | 579 | 583 | 6,000 |
| 2017/03/01 | 578 | 584 | 578 | 584 | 3,000 |
| 2017/02/28 | 583 | 583 | 581 | 581 | 7,000 |
| 2017/02/27 | 580 | 584 | 577 | 584 | 5,000 |
| 2017/02/24 | 580 | 580 | 580 | 580 | 4,000 |
| 2017/02/23 | 575 | 579 | 571 | 578 | 6,000 |
| 2017/02/22 | 580 | 581 | 580 | 581 | 3,000 |
| 2017/02/21 | 580 | 580 | 580 | 580 | 2,000 |
| 2017/02/20 | 588 | 594 | 569 | 579 | 14,000 |
| 2017/02/17 | 562 | 573 | 562 | 573 | 6,000 |
| 2017/02/16 | 565 | 571 | 561 | 561 | 11,000 |
| 2017/02/15 | 558 | 564 | 558 | 564 | 6,000 |
| 2017/02/14 | 549 | 558 | 549 | 558 | 13,000 |
| 2017/02/13 | 540 | 550 | 540 | 540 | 10,000 |
| 2017/02/10 | 540 | 544 | 533 | 544 | 3,000 |
| 2017/02/09 | 542 | 542 | 540 | 540 | 3,000 |
| 2017/02/08 | 542 | 542 | 542 | 542 | 1,000 |
| 2017/02/07 | 544 | 545 | 544 | 545 | 2,000 |
| 2017/02/06 | 545 | 545 | 542 | 542 | 3,000 |
| 2017/02/03 | 545 | 545 | 530 | 544 | 5,000 |
| 2017/02/02 | 531 | 545 | 531 | 545 | 3,000 |
| 2017/02/01 | 525 | 531 | 525 | 531 | 11,000 |
| 2017/01/30 | 520 | 525 | 520 | 525 | 2,000 |
| 2017/01/27 | 525 | 525 | 524 | 524 | 3,000 |
| 2017/01/26 | 524 | 525 | 524 | 525 | 4,000 |
| 2017/01/25 | 523 | 524 | 523 | 524 | 2,000 |
| 2017/01/24 | 520 | 520 | 520 | 520 | 1,000 |
| 2017/01/23 | 523 | 523 | 523 | 523 | 1,000 |
| 2017/01/20 | 523 | 523 | 523 | 523 | 2,000 |
| 2017/01/19 | 518 | 518 | 518 | 518 | 1,000 |
| 2017/01/18 | 519 | 524 | 519 | 524 | 6,000 |
| 2017/01/17 | 520 | 520 | 520 | 520 | 1,000 |
| 2017/01/16 | 522 | 524 | 520 | 520 | 12,000 |
| 2017/01/13 | 523 | 523 | 520 | 522 | 4,000 |
| 2017/01/11 | 520 | 523 | 520 | 520 | 4,000 |
| 2017/01/10 | 520 | 520 | 520 | 520 | 3,000 |
| 2017/01/06 | 520 | 520 | 518 | 519 | 3,000 |
| 2017/01/05 | 519 | 520 | 519 | 520 | 6,000 |
| 2017/01/04 | 510 | 515 | 510 | 515 | 4,000 |