2282 日本ハム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283,8653,8853,8353,855782,9003,855
2022-09-273,8853,9103,8703,885457,7003,885
2022-09-263,8753,9153,8653,875551,5003,875
2022-09-223,9153,9153,8803,885337,4003,885
2022-09-213,8753,9103,8703,905331,4003,905
2022-09-203,9003,9253,8753,900424,0003,900
2022-09-163,9003,9203,8903,920476,7003,920
2022-09-153,8753,9053,8753,900365,8003,900
2022-09-143,9353,9453,9053,910489,4003,910
2022-09-133,9553,9853,9453,970255,8003,970
2022-09-123,9453,9653,9403,950228,3003,950
2022-09-093,9203,9453,9103,935509,0003,935
2022-09-083,9053,9353,8953,915307,0003,915
2022-09-073,9003,9253,8703,870539,3003,870
2022-09-063,9553,9603,9153,925513,3003,925
2022-09-053,9803,9803,9503,950262,3003,950
2022-09-023,9904,0003,9603,985270,0003,985
2022-09-013,9753,9953,9653,980444,6003,980
2022-08-314,0004,0153,9903,990298,5003,990
2022-08-304,0104,0354,0104,020183,8004,020
2022-08-293,9954,0203,9803,995340,8003,995
2022-08-264,0254,0304,0104,020233,6004,020
2022-08-254,0054,0404,0054,030231,4004,030
2022-08-244,0204,0253,9954,010224,2004,010
2022-08-234,0554,0554,0204,025241,1004,025
2022-08-224,0104,0653,9904,055325,4004,055
2022-08-194,0454,0504,0204,030209,3004,030
2022-08-184,0604,0704,0404,050216,8004,050
2022-08-174,0704,0904,0454,085384,8004,085
2022-08-164,0504,0554,0354,045173,4004,045
2022-08-154,0354,0504,0154,040185,1004,040
2022-08-124,0904,1004,0254,040574,4004,040
2022-08-104,0154,0353,9854,035377,0004,035
2022-08-094,0204,0403,9903,995393,9003,995
2022-08-083,9804,0353,9804,005419,5004,005
2022-08-053,9503,9853,9353,985471,6003,985
2022-08-044,0004,0053,9503,950498,7003,950
2022-08-034,0004,0353,9703,985501,5003,985
2022-08-023,9854,0653,9654,000791,5004,000
2022-08-014,0404,0903,9103,9551,074,0003,955
2022-07-294,0304,0403,9904,025720,6004,025
2022-07-284,0904,1004,0554,060409,9004,060
2022-07-274,1554,1654,1104,115292,5004,115
2022-07-264,1804,1854,1404,160277,6004,160
2022-07-254,1454,1804,1304,160233,8004,160
2022-07-224,1854,1854,1304,145226,9004,145
2022-07-214,0704,1804,0704,155296,8004,155
2022-07-204,1004,1254,0754,110387,2004,110
2022-07-194,1254,1254,0604,095260,0004,095
2022-07-154,1504,1754,0904,115463,8004,115
2022-07-144,1704,1854,1354,170250,9004,170
2022-07-134,2354,2354,1854,185257,3004,185
2022-07-124,2854,2904,1954,210403,4004,210
2022-07-114,3204,3254,2804,285306,0004,285
2022-07-084,3304,3304,2554,300480,3004,300
2022-07-074,3254,3704,3054,355457,0004,355
2022-07-064,2504,3104,2354,295463,3004,295
2022-07-054,3054,3304,2704,310338,6004,310
2022-07-044,2804,3054,2254,250451,7004,250
2022-07-014,2454,3154,2104,235472,5004,235
2022-06-304,2504,2804,2304,2451,018,5004,245
2022-06-294,2204,2954,2104,2551,108,0004,255
2022-06-284,2204,2504,1954,230438,2004,230
2022-06-274,2354,2754,1754,180425,7004,180
2022-06-244,2304,2554,1904,240426,6004,240
2022-06-234,2504,2954,2304,290320,7004,290
2022-06-224,2004,2504,1654,230238,7004,230
2022-06-214,2004,2154,1504,175322,8004,175
2022-06-204,2254,2254,1204,145271,7004,145
2022-06-174,0804,2404,0804,225734,8004,225
2022-06-164,1004,1754,1004,150587,5004,150
2022-06-154,0554,0654,0154,030353,2004,030
2022-06-144,0204,0404,0054,020254,4004,020
2022-06-134,0004,0603,9854,055299,6004,055
2022-06-104,0754,0754,0154,020485,3004,020
2022-06-094,1004,1154,0804,085331,8004,085
2022-06-084,0504,1004,0454,090444,1004,090
2022-06-074,0004,0103,9703,985285,3003,985
2022-06-063,9454,0203,9403,995372,0003,995
2022-06-033,9853,9903,9553,985340,7003,985
2022-06-023,9503,9553,9303,935273,7003,935
2022-06-013,9103,9953,9103,980307,7003,980
2022-05-313,9453,9703,9203,920440,7003,920
2022-05-303,9353,9803,9203,965319,3003,965
2022-05-273,9353,9353,8953,915313,6003,915
2022-05-263,9253,9753,9253,935321,0003,935
2022-05-253,9603,9603,9103,915308,5003,915
2022-05-243,9753,9753,9353,940285,2003,940
2022-05-233,9904,0203,9653,990225,7003,990
2022-05-203,9503,9953,9403,960311,5003,960
2022-05-193,9503,9753,9353,965287,9003,965
2022-05-184,0204,0303,9703,985384,7003,985
2022-05-174,0404,0854,0304,045198,4004,045
2022-05-164,1254,1254,0304,040257,8004,040
2022-05-134,0654,1054,0154,100378,2004,100
2022-05-124,0104,0503,9704,040336,3004,040
2022-05-114,0454,1104,0104,065359,8004,065
2022-05-104,0004,1103,9504,050864,9004,050
2022-05-094,0554,0603,9954,015343,6004,015
2022-05-064,0704,1104,0454,105320,1004,105
2022-05-024,0354,0753,9954,075266,2004,075
2022-04-284,0004,1203,9954,105370,7004,105
2022-04-274,0804,0903,9853,990492,9003,990
2022-04-264,1504,1604,1054,125390,0004,125
2022-04-254,0954,1604,0904,145340,8004,145
2022-04-224,0554,1104,0454,095225,2004,095
2022-04-214,1204,1404,0954,120211,4004,120
2022-04-204,0254,1104,0254,110270,3004,110
2022-04-194,0454,0554,0104,020285,8004,020
2022-04-184,0754,0803,9854,010260,7004,010
2022-04-154,1304,1454,1004,115179,6004,115
2022-04-144,1104,1804,1004,160170,3004,160
2022-04-134,1354,1404,0954,120312,4004,120
2022-04-124,1504,2004,1504,160274,8004,160
2022-04-114,1854,1904,1404,165232,5004,165
2022-04-084,1654,1854,1254,165391,7004,165
2022-04-074,0804,2004,0704,165478,6004,165
2022-04-064,1804,2054,0904,090328,0004,090
2022-04-054,1754,2004,1404,195342,9004,195
2022-04-044,1754,1804,1354,175193,8004,175
2022-04-014,1104,1654,0754,140386,8004,140
2022-03-314,1354,1804,1054,150534,7004,150
2022-03-304,2254,2304,1354,175573,3004,175
2022-03-294,3454,3554,2954,350580,6004,350
2022-03-284,2804,3054,2654,300261,3004,300
2022-03-254,2704,2704,2054,265325,3004,265
2022-03-244,2004,2404,1854,225290,8004,225
2022-03-234,2304,2654,1904,255295,3004,255
2022-03-224,2354,2504,2104,210279,5004,210
2022-03-184,2004,2204,1604,190415,4004,190
2022-03-174,2104,2254,1504,210307,9004,210
2022-03-164,1854,2004,1354,140383,9004,140
2022-03-154,1204,2054,1204,190224,8004,190
2022-03-144,1954,1954,1204,120345,0004,120
2022-03-114,1104,1704,1054,150475,8004,150
2022-03-104,0854,1504,0704,140454,6004,140
2022-03-094,1304,1454,0254,045432,1004,045
2022-03-084,1404,2404,1054,120573,6004,120
2022-03-074,1704,2104,1354,175472,9004,175
2022-03-044,2304,2304,1154,140495,4004,140
2022-03-034,1904,2204,1704,210317,0004,210
2022-03-024,2504,2554,1754,200474,1004,200
2022-03-014,3704,3904,3254,335296,0004,335
2022-02-284,2854,3304,2604,320310,3004,320
2022-02-254,2954,3504,2154,260440,1004,260
2022-02-244,3554,3754,2804,360367,6004,360
2022-02-224,3504,3504,3004,350303,8004,350
2022-02-214,3954,4004,3604,400200,2004,400
2022-02-184,3854,4354,3754,420259,9004,420
2022-02-174,4654,4754,3554,390297,7004,390
2022-02-164,4354,4554,4054,430327,5004,430
2022-02-154,3754,3804,3404,375294,1004,375
2022-02-144,3204,3804,2954,355398,1004,355
2022-02-104,3104,4004,2754,390787,7004,390
2022-02-094,2854,2904,2254,225429,6004,225
2022-02-084,2404,3254,2404,305410,5004,305
2022-02-074,1754,2254,1454,210422,4004,210
2022-02-044,0904,2004,0854,1751,016,6004,175
2022-02-034,1054,1804,0054,0652,143,4004,065
2022-02-024,3004,5254,2454,4551,026,2004,455
2022-02-014,3804,4104,3304,335514,3004,335
2022-01-314,4104,4304,3754,410309,8004,410
2022-01-284,3604,4304,3604,410434,9004,410
2022-01-274,4354,4554,3754,415412,9004,415
2022-01-264,4954,5004,4154,430413,5004,430
2022-01-254,4504,4954,3954,490560,6004,490
2022-01-244,4304,4504,4004,430542,1004,430
2022-01-214,2754,3654,2454,360353,7004,360
2022-01-204,3104,3704,2954,315365,0004,315
2022-01-194,3404,3754,2804,305411,8004,305
2022-01-184,4604,4804,3804,380408,7004,380
2022-01-174,3754,4954,3654,470720,1004,470
2022-01-144,2804,3204,2404,315585,2004,315
2022-01-134,2804,2854,2454,285291,7004,285
2022-01-124,3054,3204,2354,245434,5004,245
2022-01-114,2704,3004,2304,260512,5004,260
2022-01-074,2404,2404,1554,185309,7004,185
2022-01-064,2304,2454,1604,170379,4004,170
2022-01-054,1804,2154,1654,215327,3004,215
2022-01-044,1804,2104,1704,200300,1004,200

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