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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2019/12/27 | 3,175 | 3,175 | 3,090 | 3,150 | 800 |
| 2019/12/26 | 3,090 | 3,135 | 3,090 | 3,110 | 500 |
| 2019/12/25 | 3,120 | 3,120 | 3,090 | 3,090 | 300 |
| 2019/12/20 | 3,160 | 3,160 | 3,105 | 3,120 | 600 |
| 2019/12/19 | 3,175 | 3,185 | 3,145 | 3,145 | 500 |
| 2019/12/18 | 3,140 | 3,150 | 3,140 | 3,145 | 700 |
| 2019/12/17 | 3,130 | 3,135 | 3,070 | 3,135 | 1,100 |
| 2019/12/16 | 3,080 | 3,110 | 3,080 | 3,110 | 1,100 |
| 2019/12/13 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 2019/12/12 | 3,095 | 3,095 | 3,040 | 3,080 | 600 |
| 2019/12/11 | 3,080 | 3,080 | 3,080 | 3,080 | 300 |
| 2019/12/10 | 3,040 | 3,040 | 3,010 | 3,010 | 400 |
| 2019/12/09 | 3,015 | 3,030 | 3,015 | 3,030 | 300 |
| 2019/12/06 | 3,050 | 3,050 | 3,010 | 3,010 | 300 |
| 2019/12/03 | 3,010 | 3,040 | 3,010 | 3,040 | 300 |
| 2019/12/02 | 3,095 | 3,095 | 3,060 | 3,060 | 700 |
| 2019/11/29 | 3,010 | 3,055 | 3,010 | 3,055 | 300 |
| 2019/11/28 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2019/11/27 | 3,060 | 3,060 | 3,010 | 3,020 | 2,000 |
| 2019/11/26 | 3,030 | 3,055 | 3,030 | 3,055 | 500 |
| 2019/11/25 | 3,005 | 3,010 | 3,005 | 3,010 | 300 |
| 2019/11/22 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2019/11/21 | 3,050 | 3,050 | 3,010 | 3,010 | 500 |
| 2019/11/20 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2019/11/18 | 3,035 | 3,035 | 3,000 | 3,000 | 800 |
| 2019/11/15 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2019/11/13 | 3,070 | 3,070 | 3,030 | 3,030 | 400 |
| 2019/11/12 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2019/11/08 | 3,045 | 3,050 | 3,045 | 3,045 | 700 |
| 2019/11/07 | 2,980 | 2,994 | 2,980 | 2,994 | 500 |
| 2019/11/06 | 2,975 | 3,020 | 2,975 | 2,980 | 500 |
| 2019/11/05 | 3,030 | 3,030 | 2,980 | 3,025 | 1,000 |
| 2019/11/01 | 2,988 | 3,040 | 2,988 | 3,040 | 700 |
| 2019/10/29 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2019/10/28 | 2,995 | 2,995 | 2,995 | 2,995 | 400 |
| 2019/10/25 | 2,970 | 2,995 | 2,970 | 2,995 | 300 |
| 2019/10/23 | 2,967 | 2,967 | 2,967 | 2,967 | 200 |
| 2019/10/21 | 2,963 | 2,963 | 2,963 | 2,963 | 100 |
| 2019/10/18 | 2,998 | 2,998 | 2,973 | 2,996 | 500 |
| 2019/10/17 | 2,966 | 2,982 | 2,966 | 2,982 | 300 |
| 2019/10/16 | 2,971 | 2,980 | 2,970 | 2,970 | 500 |
| 2019/10/15 | 2,995 | 2,995 | 2,995 | 2,995 | 500 |
| 2019/10/11 | 2,962 | 2,995 | 2,962 | 2,995 | 400 |
| 2019/10/10 | 2,964 | 2,964 | 2,964 | 2,964 | 200 |
| 2019/10/07 | 2,966 | 3,025 | 2,963 | 2,963 | 500 |
| 2019/10/04 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2019/10/02 | 3,005 | 3,075 | 3,005 | 3,015 | 300 |
| 2019/10/01 | 2,954 | 2,954 | 2,954 | 2,954 | 200 |
| 2019/09/30 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
| 2019/09/27 | 2,889 | 2,989 | 2,889 | 2,971 | 500 |
| 2019/09/26 | 3,005 | 3,005 | 3,005 | 3,005 | 200 |
| 2019/09/25 | 3,020 | 3,020 | 2,951 | 3,005 | 900 |
| 2019/09/24 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2019/09/19 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2019/09/17 | 3,085 | 3,085 | 3,085 | 3,085 | 600 |
| 2019/09/13 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2019/09/12 | 3,015 | 3,015 | 3,015 | 3,015 | 200 |
| 2019/09/10 | 3,005 | 3,020 | 3,005 | 3,015 | 300 |
| 2019/09/03 | 3,075 | 3,075 | 3,075 | 3,075 | 200 |
| 2019/08/30 | 3,005 | 3,005 | 3,005 | 3,005 | 300 |
| 2019/08/28 | 3,085 | 3,085 | 3,015 | 3,055 | 400 |
| 2019/08/27 | 3,085 | 3,085 | 3,040 | 3,040 | 500 |
| 2019/08/26 | 3,000 | 3,040 | 3,000 | 3,040 | 500 |
| 2019/08/20 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 2019/08/16 | 3,055 | 3,055 | 3,055 | 3,055 | 700 |
| 2019/08/15 | 2,981 | 2,981 | 2,981 | 2,981 | 100 |
| 2019/08/14 | 3,020 | 3,020 | 2,981 | 2,981 | 300 |
| 2019/08/13 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2019/08/09 | 2,971 | 2,971 | 2,971 | 2,971 | 100 |
| 2019/08/07 | 2,915 | 2,965 | 2,915 | 2,960 | 1,100 |
| 2019/08/06 | 3,020 | 3,020 | 2,965 | 2,965 | 200 |
| 2019/08/05 | 2,966 | 2,966 | 2,966 | 2,966 | 400 |
| 2019/08/01 | 3,065 | 3,065 | 3,065 | 3,065 | 200 |
| 2019/07/30 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2019/07/29 | 3,050 | 3,050 | 3,020 | 3,020 | 300 |
| 2019/07/26 | 3,070 | 3,070 | 3,050 | 3,050 | 300 |
| 2019/07/23 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2019/07/22 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2019/07/19 | 3,115 | 3,115 | 3,055 | 3,065 | 500 |
| 2019/07/17 | 3,090 | 3,090 | 3,050 | 3,050 | 900 |
| 2019/07/16 | 3,000 | 3,020 | 3,000 | 3,020 | 300 |
| 2019/07/12 | 3,085 | 3,085 | 2,988 | 2,988 | 600 |
| 2019/07/11 | 2,973 | 3,045 | 2,962 | 3,045 | 1,100 |
| 2019/07/10 | 2,950 | 2,950 | 2,900 | 2,900 | 1,200 |
| 2019/07/09 | 2,893 | 2,900 | 2,893 | 2,900 | 800 |
| 2019/07/08 | 2,885 | 2,885 | 2,885 | 2,885 | 100 |
| 2019/07/05 | 2,896 | 2,896 | 2,885 | 2,885 | 1,600 |
| 2019/07/04 | 2,897 | 2,897 | 2,897 | 2,897 | 100 |
| 2019/07/03 | 2,890 | 2,890 | 2,889 | 2,889 | 200 |
| 2019/07/02 | 2,880 | 2,890 | 2,870 | 2,870 | 900 |
| 2019/07/01 | 2,882 | 2,882 | 2,880 | 2,880 | 600 |
| 2019/06/28 | 2,878 | 2,901 | 2,851 | 2,901 | 400 |
| 2019/06/27 | 2,870 | 2,870 | 2,833 | 2,833 | 400 |
| 2019/06/26 | 2,870 | 2,871 | 2,870 | 2,871 | 400 |
| 2019/06/25 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
| 2019/06/24 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 2019/06/21 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 2019/06/20 | 2,880 | 2,880 | 2,830 | 2,830 | 300 |
| 2019/06/18 | 2,899 | 2,899 | 2,885 | 2,885 | 700 |
| 2019/06/17 | 2,864 | 2,868 | 2,864 | 2,868 | 500 |
| 2019/06/14 | 2,850 | 2,850 | 2,840 | 2,840 | 200 |
| 2019/06/12 | 2,869 | 2,869 | 2,840 | 2,850 | 400 |
| 2019/06/11 | 2,840 | 2,865 | 2,840 | 2,865 | 300 |
| 2019/06/10 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
| 2019/06/07 | 2,910 | 2,910 | 2,860 | 2,860 | 400 |
| 2019/06/06 | 2,860 | 2,861 | 2,860 | 2,860 | 300 |
| 2019/06/05 | 2,853 | 2,853 | 2,853 | 2,853 | 200 |
| 2019/06/03 | 2,850 | 2,950 | 2,850 | 2,850 | 500 |
| 2019/05/31 | 2,876 | 2,876 | 2,860 | 2,860 | 300 |
| 2019/05/29 | 2,870 | 2,876 | 2,870 | 2,876 | 200 |
| 2019/05/28 | 2,929 | 2,929 | 2,879 | 2,879 | 400 |
| 2019/05/27 | 2,869 | 2,869 | 2,868 | 2,868 | 400 |
| 2019/05/24 | 2,868 | 2,868 | 2,868 | 2,868 | 100 |
| 2019/05/21 | 2,918 | 2,918 | 2,918 | 2,918 | 100 |
| 2019/05/20 | 2,860 | 2,947 | 2,860 | 2,947 | 400 |
| 2019/05/16 | 2,879 | 2,880 | 2,879 | 2,880 | 800 |
| 2019/05/15 | 2,881 | 2,881 | 2,831 | 2,831 | 300 |
| 2019/05/14 | 2,910 | 2,920 | 2,820 | 2,831 | 1,800 |
| 2019/05/13 | 2,860 | 2,860 | 2,860 | 2,860 | 200 |
| 2019/05/10 | 2,850 | 2,851 | 2,840 | 2,840 | 1,100 |
| 2019/05/09 | 2,900 | 2,900 | 2,850 | 2,850 | 700 |
| 2019/05/08 | 2,930 | 2,967 | 2,920 | 2,920 | 900 |
| 2019/04/26 | 2,930 | 2,930 | 2,930 | 2,930 | 600 |
| 2019/04/25 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2019/04/24 | 2,930 | 2,930 | 2,930 | 2,930 | 200 |
| 2019/04/23 | 3,000 | 3,000 | 2,933 | 2,933 | 500 |
| 2019/04/19 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2019/04/18 | 2,930 | 2,980 | 2,930 | 2,980 | 300 |
| 2019/04/17 | 2,930 | 2,930 | 2,930 | 2,930 | 600 |
| 2019/04/16 | 2,938 | 2,938 | 2,930 | 2,930 | 1,800 |
| 2019/04/15 | 2,938 | 2,955 | 2,938 | 2,950 | 600 |
| 2019/04/09 | 2,935 | 2,935 | 2,935 | 2,935 | 100 |
| 2019/04/08 | 2,946 | 2,946 | 2,930 | 2,930 | 500 |
| 2019/04/05 | 2,980 | 2,980 | 2,940 | 2,979 | 700 |
| 2019/04/04 | 2,950 | 2,980 | 2,930 | 2,930 | 1,400 |
| 2019/04/03 | 3,005 | 3,005 | 2,943 | 2,951 | 2,700 |
| 2019/04/02 | 3,010 | 3,015 | 3,005 | 3,005 | 1,000 |
| 2019/04/01 | 3,055 | 3,055 | 3,010 | 3,010 | 1,500 |
| 2019/03/28 | 3,200 | 3,200 | 3,060 | 3,125 | 500 |
| 2019/03/27 | 3,105 | 3,190 | 3,060 | 3,060 | 2,300 |
| 2019/03/26 | 3,275 | 3,355 | 3,230 | 3,340 | 2,600 |
| 2019/03/25 | 3,300 | 3,400 | 3,300 | 3,350 | 2,000 |
| 2019/03/22 | 3,300 | 3,355 | 3,300 | 3,355 | 1,500 |
| 2019/03/20 | 3,285 | 3,285 | 3,285 | 3,285 | 500 |
| 2019/03/19 | 3,300 | 3,300 | 3,290 | 3,300 | 1,200 |
| 2019/03/18 | 3,350 | 3,350 | 3,305 | 3,305 | 700 |
| 2019/03/15 | 3,330 | 3,345 | 3,330 | 3,340 | 700 |
| 2019/03/14 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2019/03/13 | 3,310 | 3,335 | 3,310 | 3,330 | 500 |
| 2019/03/12 | 3,270 | 3,320 | 3,255 | 3,270 | 800 |
| 2019/03/11 | 3,375 | 3,375 | 3,335 | 3,340 | 500 |
| 2019/03/08 | 3,300 | 3,300 | 3,250 | 3,250 | 300 |
| 2019/03/07 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2019/03/06 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2019/03/05 | 3,345 | 3,345 | 3,310 | 3,310 | 600 |
| 2019/03/04 | 3,360 | 3,360 | 3,340 | 3,340 | 700 |
| 2019/03/01 | 3,340 | 3,340 | 3,310 | 3,335 | 500 |
| 2019/02/28 | 3,320 | 3,335 | 3,320 | 3,325 | 400 |
| 2019/02/27 | 3,330 | 3,335 | 3,330 | 3,330 | 700 |
| 2019/02/26 | 3,345 | 3,350 | 3,330 | 3,340 | 1,100 |
| 2019/02/25 | 3,330 | 3,340 | 3,330 | 3,340 | 400 |
| 2019/02/22 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2019/02/19 | 3,310 | 3,330 | 3,310 | 3,330 | 500 |
| 2019/02/18 | 3,310 | 3,310 | 3,310 | 3,310 | 200 |
| 2019/02/15 | 3,330 | 3,335 | 3,320 | 3,330 | 1,100 |
| 2019/02/13 | 3,330 | 3,330 | 3,215 | 3,330 | 800 |
| 2019/02/12 | 3,195 | 3,265 | 3,195 | 3,260 | 400 |
| 2019/02/06 | 3,265 | 3,265 | 3,265 | 3,265 | 200 |
| 2019/02/05 | 3,265 | 3,330 | 3,265 | 3,315 | 400 |
| 2019/02/04 | 3,350 | 3,350 | 3,265 | 3,265 | 300 |
| 2019/01/30 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2019/01/29 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2019/01/28 | 3,265 | 3,265 | 3,260 | 3,260 | 300 |
| 2019/01/25 | 3,195 | 3,235 | 3,195 | 3,230 | 400 |
| 2019/01/24 | 3,195 | 3,265 | 3,195 | 3,265 | 300 |
| 2019/01/23 | 3,225 | 3,225 | 3,225 | 3,225 | 200 |
| 2019/01/21 | 3,295 | 3,295 | 3,225 | 3,250 | 700 |
| 2019/01/18 | 3,290 | 3,295 | 3,290 | 3,295 | 200 |
| 2019/01/17 | 3,275 | 3,290 | 3,275 | 3,290 | 300 |
| 2019/01/16 | 3,270 | 3,270 | 3,270 | 3,270 | 500 |
| 2019/01/11 | 3,180 | 3,185 | 3,180 | 3,185 | 400 |
| 2019/01/10 | 3,180 | 3,180 | 3,180 | 3,180 | 300 |
| 2019/01/09 | 3,215 | 3,215 | 3,145 | 3,145 | 400 |
| 2019/01/07 | 3,100 | 3,100 | 3,050 | 3,050 | 200 |
| 2019/01/04 | 3,010 | 3,045 | 3,010 | 3,045 | 400 |