2282 日本ハム(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,270	2,270	2,230	2,230	149,000	4,054.55
1989-12-28	2,300	2,300	2,250	2,270	252,000	4,127.27
1989-12-27	2,300	2,300	2,270	2,280	278,000	4,145.45
1989-12-26	2,250	2,300	2,240	2,290	368,000	4,163.64
1989-12-25	2,250	2,250	2,230	2,240	181,000	4,072.73
1989-12-22	2,240	2,240	2,230	2,240	77,000	4,072.73
1989-12-21	2,250	2,250	2,230	2,250	112,000	4,090.91
1989-12-20	2,250	2,250	2,220	2,250	113,000	4,090.91
1989-12-19	2,250	2,250	2,240	2,250	195,000	4,090.91
1989-12-18	2,260	2,260	2,230	2,230	314,000	4,054.55
1989-12-15	2,260	2,280	2,240	2,260	251,000	4,109.09
1989-12-14	2,270	2,280	2,260	2,280	331,000	4,145.45
1989-12-13	2,270	2,280	2,250	2,250	309,000	4,090.91
1989-12-12	2,230	2,270	2,220	2,250	257,000	4,090.91
1989-12-11	2,240	2,270	2,220	2,220	164,000	4,036.36
1989-12-08	2,260	2,260	2,240	2,240	260,000	4,072.73
1989-12-07	2,270	2,270	2,260	2,270	162,000	4,127.27
1989-12-06	2,210	2,250	2,210	2,250	168,000	4,090.91
1989-12-05	2,250	2,250	2,200	2,240	477,000	4,072.73
1989-12-04	2,270	2,270	2,200	2,240	443,000	4,072.73
1989-12-01	2,280	2,300	2,240	2,270	335,000	4,127.27
1989-11-30	2,320	2,320	2,290	2,300	344,000	4,181.82
1989-11-29	2,320	2,320	2,300	2,320	201,000	4,218.18
1989-11-28	2,300	2,320	2,300	2,320	309,000	4,218.18
1989-11-27	2,350	2,350	2,300	2,300	132,000	4,181.82
1989-11-24	2,370	2,370	2,300	2,350	175,000	4,272.73
1989-11-22	2,380	2,380	2,330	2,330	685,000	4,236.36
1989-11-21	2,330	2,390	2,310	2,390	264,000	4,345.45
1989-11-20	2,310	2,320	2,300	2,300	266,000	4,181.82
1989-11-17	2,320	2,330	2,310	2,310	158,000	4,200
1989-11-16	2,360	2,360	2,310	2,310	188,000	4,200
1989-11-15	2,310	2,380	2,300	2,380	346,000	4,327.27
1989-11-14	2,350	2,360	2,310	2,310	401,000	4,200
1989-11-13	2,380	2,380	2,350	2,350	199,000	4,272.73
1989-11-10	2,300	2,380	2,300	2,360	477,000	4,290.91
1989-11-09	2,290	2,310	2,290	2,300	517,000	4,181.82
1989-11-08	2,270	2,280	2,240	2,260	325,000	4,109.09
1989-11-07	2,260	2,280	2,260	2,270	28,000	4,127.27
1989-11-06	2,280	2,280	2,260	2,280	70,000	4,145.45
1989-11-02	2,260	2,290	2,260	2,290	74,000	4,163.64
1989-11-01	2,260	2,290	2,260	2,290	137,000	4,163.64
1989-10-31	2,280	2,280	2,240	2,240	176,000	4,072.73
1989-10-30	2,270	2,280	2,250	2,280	77,000	4,145.45
1989-10-27	2,250	2,280	2,250	2,270	274,000	4,127.27
1989-10-26	2,270	2,290	2,250	2,260	294,000	4,109.09
1989-10-25	2,270	2,280	2,240	2,240	313,000	4,072.73
1989-10-24	2,280	2,290	2,270	2,270	187,000	4,127.27
1989-10-23	2,300	2,300	2,250	2,280	287,000	4,145.45
1989-10-20	2,250	2,300	2,220	2,300	332,000	4,181.82
1989-10-19	2,190	2,220	2,190	2,220	196,000	4,036.36
1989-10-18	2,230	2,230	2,200	2,220	165,000	4,036.36
1989-10-17	2,250	2,250	2,200	2,200	93,000	4,000
1989-10-16	2,190	2,230	2,180	2,180	231,000	3,963.64
1989-10-13	2,250	2,270	2,230	2,230	132,000	4,054.55
1989-10-12	2,300	2,300	2,240	2,250	236,000	4,090.91
1989-10-11	2,320	2,320	2,250	2,300	312,000	4,181.82
1989-10-09	2,320	2,350	2,300	2,300	484,000	4,181.82
1989-10-06	2,310	2,350	2,310	2,330	433,000	4,236.36
1989-10-05	2,340	2,360	2,280	2,300	405,000	4,181.82
1989-10-04	2,360	2,400	2,360	2,380	242,000	4,327.27
1989-10-03	2,370	2,400	2,370	2,400	330,000	4,363.64
1989-10-02	2,430	2,430	2,410	2,410	460,000	4,381.82
1989-09-29	2,410	2,460	2,410	2,430	575,000	4,418.18
1989-09-28	2,450	2,490	2,440	2,450	1,546,000	4,454.55
1989-09-27	2,380	2,470	2,370	2,460	1,049,000	4,472.73
1989-09-26	2,400	2,430	2,360	2,360	581,000	4,290.91
1989-09-25	2,400	2,420	2,360	2,380	940,000	4,327.27
1989-09-22	2,330	2,390	2,330	2,390	518,000	4,345.45
1989-09-21	2,300	2,320	2,290	2,310	304,000	4,200
1989-09-20	2,330	2,340	2,300	2,340	201,000	4,254.55
1989-09-19	2,340	2,340	2,300	2,330	338,000	4,236.36
1989-09-18	2,400	2,400	2,340	2,340	377,000	4,254.55
1989-09-14	2,340	2,400	2,340	2,400	374,000	4,363.64
1989-09-13	2,350	2,360	2,330	2,340	365,000	4,254.55
1989-09-12	2,340	2,380	2,340	2,350	346,000	4,272.73
1989-09-11	2,430	2,430	2,360	2,360	291,000	4,290.91
1989-09-08	2,480	2,480	2,400	2,430	1,157,000	4,418.18
1989-09-07	2,400	2,480	2,400	2,480	1,987,000	4,509.09
1989-09-06	2,390	2,490	2,390	2,410	3,659,000	4,381.82
1989-09-05	2,300	2,360	2,290	2,350	899,000	4,272.73
1989-09-04	2,330	2,340	2,290	2,290	460,000	4,163.64
1989-09-01	2,280	2,350	2,250	2,350	1,791,000	4,272.73
1989-08-31	2,230	2,280	2,230	2,250	513,000	4,090.91
1989-08-30	2,230	2,240	2,200	2,230	171,000	4,054.55
1989-08-29	2,200	2,230	2,170	2,230	253,000	4,054.55
1989-08-28	2,220	2,220	2,190	2,190	99,000	3,981.82
1989-08-25	2,220	2,230	2,200	2,230	421,000	4,054.55
1989-08-24	2,240	2,240	2,200	2,220	99,000	4,036.36
1989-08-23	2,250	2,250	2,220	2,230	208,000	4,054.55
1989-08-22	2,220	2,250	2,210	2,240	153,000	4,072.73
1989-08-21	2,250	2,250	2,220	2,240	161,000	4,072.73
1989-08-18	2,250	2,250	2,210	2,240	298,000	4,072.73
1989-08-17	2,250	2,250	2,230	2,240	165,000	4,072.73
1989-08-16	2,240	2,240	2,230	2,230	212,000	4,054.55
1989-08-15	2,250	2,250	2,200	2,210	155,000	4,018.18
1989-08-14	2,260	2,260	2,240	2,250	83,000	4,090.91
1989-08-11	2,260	2,300	2,240	2,250	675,000	4,090.91
1989-08-10	2,230	2,290	2,220	2,240	1,217,000	4,072.73
1989-08-09	2,210	2,250	2,210	2,230	645,000	4,054.55
1989-08-08	2,190	2,240	2,170	2,230	491,000	4,054.55
1989-08-07	2,190	2,190	2,170	2,190	149,000	3,981.82
1989-08-04	2,160	2,170	2,150	2,150	179,000	3,909.09
1989-08-03	2,190	2,200	2,140	2,140	459,000	3,890.91
1989-08-02	2,180	2,210	2,180	2,190	1,135,000	3,981.82
1989-08-01	2,150	2,170	2,130	2,170	558,000	3,945.45
1989-07-31	2,140	2,140	2,120	2,130	232,000	3,872.73
1989-07-28	2,140	2,150	2,120	2,140	581,000	3,890.91
1989-07-27	2,080	2,140	2,080	2,120	529,000	3,854.55
1989-07-26	2,090	2,090	2,070	2,080	265,000	3,781.82
1989-07-25	2,020	2,060	2,020	2,060	162,000	3,745.45
1989-07-24	2,060	2,080	2,050	2,060	171,000	3,745.45
1989-07-21	2,040	2,070	2,040	2,060	382,000	3,745.45
1989-07-20	2,100	2,100	2,040	2,040	698,000	3,709.09
1989-07-19	2,020	2,040	2,000	2,040	253,000	3,709.09
1989-07-18	2,020	2,030	2,000	2,020	213,000	3,672.73
1989-07-17	2,020	2,030	2,020	2,020	79,000	3,672.73
1989-07-14	2,000	2,020	2,000	2,020	94,000	3,672.73
1989-07-13	2,010	2,010	2,000	2,010	84,000	3,654.55
1989-07-12	2,000	2,020	2,000	2,010	143,000	3,654.55
1989-07-11	1,990	2,010	1,990	1,990	320,000	3,618.18
1989-07-10	1,980	2,000	1,970	1,990	141,000	3,618.18
1989-07-07	1,990	2,010	1,980	2,000	213,000	3,636.36
1989-07-06	1,940	1,950	1,910	1,950	270,000	3,545.45
1989-07-05	1,940	1,950	1,940	1,940	96,000	3,527.27
1989-07-04	1,910	1,920	1,900	1,920	130,000	3,490.91
1989-07-03	1,910	1,950	1,910	1,940	167,000	3,527.27
1989-06-30	1,940	1,940	1,920	1,940	173,000	3,527.27
1989-06-29	1,960	1,960	1,950	1,950	114,000	3,545.45
1989-06-28	1,970	1,970	1,900	1,960	175,000	3,563.64
1989-06-27	1,980	1,980	1,950	1,950	165,000	3,545.45
1989-06-26	1,980	1,980	1,950	1,960	74,000	3,563.64
1989-06-23	1,970	1,980	1,970	1,970	42,000	3,581.82
1989-06-22	1,920	2,000	1,920	1,970	31,000	3,581.82
1989-06-21	1,950	1,950	1,920	1,920	231,000	3,490.91
1989-06-20	1,930	1,950	1,920	1,920	100,000	3,490.91
1989-06-19	1,930	1,930	1,920	1,930	67,000	3,509.09
1989-06-16	1,960	1,960	1,900	1,900	117,000	3,454.55
1989-06-15	1,900	1,930	1,900	1,930	96,000	3,509.09
1989-06-14	1,940	1,940	1,920	1,930	43,000	3,509.09
1989-06-13	1,920	1,930	1,910	1,920	82,000	3,490.91
1989-06-12	1,900	1,940	1,900	1,940	57,000	3,527.27
1989-06-09	1,940	1,980	1,930	1,950	108,000	3,545.45
1989-06-08	1,900	1,940	1,900	1,920	78,000	3,490.91
1989-06-07	1,930	1,950	1,930	1,930	156,000	3,509.09
1989-06-06	1,930	1,990	1,930	1,960	67,000	3,563.64
1989-06-05	1,930	1,960	1,930	1,960	152,000	3,563.64
1989-06-02	1,960	1,990	1,940	1,960	137,000	3,563.64
1989-06-01	2,050	2,060	1,980	2,000	225,000	3,636.36
1989-05-31	2,040	2,050	2,030	2,050	108,000	3,727.27
1989-05-30	2,050	2,050	2,010	2,040	36,000	3,709.09
1989-05-29	2,050	2,050	2,040	2,050	51,000	3,727.27
1989-05-26	2,040	2,040	2,000	2,030	158,000	3,690.91
1989-05-25	2,050	2,050	2,000	2,000	131,000	3,636.36
1989-05-24	2,050	2,050	2,020	2,030	152,000	3,690.91
1989-05-23	2,060	2,060	2,020	2,050	134,000	3,727.27
1989-05-22	2,000	2,020	2,000	2,020	86,000	3,672.73
1989-05-19	2,010	2,010	1,990	1,990	91,000	3,618.18
1989-05-18	1,940	1,980	1,940	1,980	77,000	3,600
1989-05-17	2,000	2,010	1,970	1,970	200,000	3,581.82
1989-05-16	2,000	2,000	1,990	2,000	158,000	3,636.36
1989-05-15	1,990	2,040	1,990	2,010	165,000	3,654.55
1989-05-12	2,070	2,080	2,030	2,030	228,000	3,690.91
1989-05-11	2,040	2,060	2,040	2,060	145,000	3,745.45
1989-05-10	2,050	2,060	2,040	2,060	256,000	3,745.45
1989-05-09	2,060	2,060	2,040	2,050	437,000	3,727.27
1989-05-08	2,040	2,050	2,040	2,050	258,000	3,727.27
1989-05-02	2,050	2,070	2,020	2,020	386,000	3,672.73
1989-05-01	2,050	2,050	2,030	2,050	225,000	3,727.27
1989-04-28	2,020	2,050	2,000	2,020	240,000	3,672.73
1989-04-27	1,980	2,050	1,960	2,000	304,000	3,636.36
1989-04-26	1,990	2,000	1,950	1,950	213,000	3,545.45
1989-04-25	2,040	2,040	1,990	1,990	93,000	3,618.18
1989-04-24	2,020	2,020	1,980	2,000	224,000	3,636.36
1989-04-21	1,980	2,000	1,980	2,000	95,000	3,636.36
1989-04-20	2,000	2,050	2,000	2,000	294,000	3,636.36
1989-04-19	1,940	1,990	1,940	1,990	114,000	3,618.18
1989-04-18	1,960	1,990	1,960	1,970	116,000	3,581.82
1989-04-17	1,990	2,020	1,990	1,990	170,000	3,618.18
1989-04-14	1,990	2,000	1,990	1,990	82,000	3,618.18
1989-04-13	1,990	2,020	1,990	1,990	201,000	3,618.18
1989-04-12	1,970	2,000	1,960	2,000	88,000	3,636.36
1989-04-11	2,000	2,000	1,950	1,950	146,000	3,545.45
1989-04-10	1,950	1,970	1,950	1,970	398,000	3,581.82
1989-04-07	1,950	1,980	1,940	1,950	358,000	3,545.45
1989-04-06	1,910	1,940	1,910	1,920	135,000	3,490.91
1989-04-05	1,900	1,910	1,900	1,910	177,000	3,472.73
1989-04-04	1,930	1,950	1,890	1,890	201,000	3,436.36
1989-04-03	1,900	1,950	1,900	1,910	218,000	3,472.73
1989-03-31	1,940	1,940	1,930	1,930	223,000	3,509.09
1989-03-30	1,950	1,950	1,930	1,930	29,000	3,509.09
1989-03-29	1,880	1,950	1,880	1,950	197,000	3,545.45
1989-03-28	1,900	1,900	1,860	1,880	113,000	3,418.18
1989-03-27	1,900	1,910	1,860	1,870	160,000	3,400
1989-03-24	1,850	1,900	1,850	1,880	129,000	3,418.18
1989-03-23	1,850	1,880	1,830	1,870	191,000	3,400
1989-03-22	1,850	1,850	1,820	1,820	193,000	3,309.09
1989-03-20	1,810	1,860	1,800	1,860	190,000	3,381.82
1989-03-17	1,860	1,860	1,800	1,800	234,000	3,272.73
1989-03-16	1,850	1,860	1,840	1,840	235,000	3,345.45
1989-03-15	1,850	1,860	1,800	1,820	257,000	3,309.09
1989-03-14	1,830	1,830	1,800	1,820	216,000	3,309.09
1989-03-13	1,820	1,820	1,800	1,800	181,000	3,272.73
1989-03-10	1,840	1,840	1,810	1,820	175,000	3,309.09
1989-03-09	1,850	1,870	1,840	1,850	99,000	3,363.64
1989-03-08	1,880	1,880	1,850	1,850	68,000	3,363.64
1989-03-07	1,850	1,900	1,850	1,850	249,000	3,363.64
1989-03-06	1,860	1,860	1,850	1,850	111,000	3,363.64
1989-03-03	1,910	1,910	1,850	1,870	120,000	3,400
1989-03-02	1,910	1,920	1,910	1,910	149,000	3,472.73
1989-03-01	1,890	1,920	1,860	1,920	284,000	3,490.91
1989-02-28	1,900	1,900	1,880	1,890	158,000	3,436.36
1989-02-27	1,930	1,940	1,880	1,900	149,000	3,454.55
1989-02-23	1,960	1,960	1,940	1,960	159,000	3,563.64
1989-02-22	1,980	1,980	1,940	1,960	163,000	3,563.64
1989-02-21	1,980	2,000	1,980	1,980	42,000	3,600
1989-02-20	2,000	2,000	1,980	2,000	205,000	3,636.36
1989-02-17	1,980	2,000	1,980	1,990	48,000	3,618.18
1989-02-16	2,000	2,000	1,980	2,000	110,000	3,636.36
1989-02-15	2,060	2,060	1,980	2,000	186,000	3,636.36
1989-02-14	2,060	2,060	2,020	2,020	83,000	3,672.73
1989-02-13	2,090	2,090	2,050	2,050	85,000	3,727.27
1989-02-10	2,090	2,090	2,050	2,050	66,000	3,727.27
1989-02-09	2,030	2,060	2,020	2,050	211,000	3,727.27
1989-02-08	2,080	2,090	2,000	2,030	169,000	3,690.91
1989-02-07	2,090	2,100	2,070	2,070	84,000	3,763.64
1989-02-06	2,130	2,130	2,090	2,090	206,000	3,800
1989-02-03	2,040	2,100	2,040	2,090	202,000	3,800
1989-02-02	2,080	2,080	2,060	2,080	110,000	3,781.82
1989-02-01	2,060	2,060	2,020	2,040	89,000	3,709.09
1989-01-31	2,040	2,050	2,040	2,040	118,000	3,709.09
1989-01-30	2,070	2,070	2,060	2,060	105,000	3,745.45
1989-01-28	2,070	2,070	2,060	2,070	73,000	3,763.64
1989-01-27	2,080	2,080	2,030	2,060	291,000	3,745.45
1989-01-26	2,050	2,080	2,040	2,080	341,000	3,781.82
1989-01-25	2,000	2,050	2,000	2,050	212,000	3,727.27
1989-01-24	1,960	2,010	1,960	2,000	218,000	3,636.36
1989-01-23	1,960	2,000	1,940	1,940	427,000	3,527.27
1989-01-20	1,990	2,030	1,990	2,000	261,000	3,636.36
1989-01-19	2,050	2,050	2,020	2,030	152,000	3,690.91
1989-01-18	2,040	2,050	2,020	2,030	93,000	3,690.91
1989-01-17	2,060	2,060	2,020	2,040	111,000	3,709.09
1989-01-13	2,040	2,050	2,030	2,030	200,000	3,690.91
1989-01-12	1,960	2,050	1,960	2,050	386,000	3,727.27
1989-01-11	1,950	2,000	1,950	1,990	284,000	3,618.18
1989-01-10	1,990	1,990	1,970	1,970	332,000	3,581.82
1989-01-09	1,960	1,980	1,950	1,980	331,000	3,600
1989-01-06	1,950	1,970	1,940	1,970	210,000	3,581.82
1989-01-05	1,950	1,970	1,930	1,950	104,000	3,545.45
1989-01-04	1,950	1,980	1,910	1,950	25,000	3,545.45

分割・併合履歴： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31