滝沢ハム(株)
2293（東証JQS）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/1/19 | 2,991 | 3,005 | 2,990 | 2,991 | 1,000 | 2,991 |
| 2022/1/18 | 3,045 | 3,045 | 3,010 | 3,020 | 900 | 3,020 |
| 2022/1/17 | 3,025 | 3,045 | 3,025 | 3,045 | 700 | 3,045 |
| 2022/1/14 | 3,020 | 3,025 | 2,995 | 3,025 | 600 | 3,025 |
| 2022/1/13 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2022/1/11 | 3,030 | 3,040 | 3,020 | 3,040 | 600 | 3,040 |
| 2022/1/7 | 3,030 | 3,040 | 3,000 | 3,000 | 700 | 3,000 |
| 2022/1/6 | 3,040 | 3,040 | 3,030 | 3,030 | 1,100 | 3,030 |
| 2022/1/5 | 3,015 | 3,045 | 3,010 | 3,045 | 700 | 3,045 |
| 2022/1/4 | 2,999 | 3,015 | 2,990 | 3,015 | 2,000 | 3,015 |
| 2021/12/30 | 2,989 | 2,989 | 2,989 | 2,989 | 200 | 2,989 |
| 2021/12/29 | 2,970 | 2,977 | 2,963 | 2,977 | 2,100 | 2,977 |
| 2021/12/28 | 2,966 | 2,970 | 2,963 | 2,970 | 1,000 | 2,970 |
| 2021/12/27 | 2,965 | 2,966 | 2,965 | 2,966 | 1,100 | 2,966 |
| 2021/12/24 | 2,967 | 2,977 | 2,967 | 2,967 | 600 | 2,967 |
| 2021/12/23 | 2,970 | 2,970 | 2,966 | 2,966 | 400 | 2,966 |
| 2021/12/22 | 2,973 | 2,973 | 2,965 | 2,966 | 1,100 | 2,966 |
| 2021/12/21 | 2,990 | 2,990 | 2,973 | 2,973 | 900 | 2,973 |
| 2021/12/20 | 2,990 | 2,990 | 2,990 | 2,990 | 400 | 2,990 |
| 2021/12/17 | 2,988 | 2,990 | 2,987 | 2,989 | 600 | 2,989 |