2282 日本ハム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-083,9403,9403,8903,900407,0003,900
2021-12-073,9403,9653,8903,940642,3003,940
2021-12-063,9253,9553,9103,920414,4003,920
2021-12-033,8503,9003,8103,885510,4003,885
2021-12-023,8103,9453,7903,8701,019,0003,870
2021-12-013,8053,8803,8003,8051,028,0003,805
2021-11-303,8803,9203,8153,8707,972,2003,870
2021-11-293,8903,9453,8653,9001,286,6003,900
2021-11-263,9203,9503,9003,940946,6003,940
2021-11-253,9403,9803,9153,965781,0003,965
2021-11-243,9003,9353,8653,890763,7003,890
2021-11-223,9303,9303,8503,890701,6003,890
2021-11-193,9704,0053,9453,960554,7003,960
2021-11-183,9603,9853,9203,970551,5003,970
2021-11-174,0554,0603,9904,000569,3004,000
2021-11-164,1604,1804,0804,085622,4004,085
2021-11-154,0604,1204,0404,115666,8004,115
2021-11-124,0704,1303,9904,0501,176,7004,050
2021-11-114,1404,1404,0804,090686,4004,090
2021-11-104,0754,1204,0254,110612,3004,110
2021-11-094,0854,1254,0604,105471,0004,105
2021-11-084,2004,2004,0604,070675,0004,070
2021-11-054,0304,1004,0154,100572,1004,100
2021-11-044,0054,0203,9653,995826,9003,995
2021-11-023,9954,0003,9353,935943,7003,935
2021-11-014,0754,1704,0554,0901,029,6004,090
2021-10-293,9704,0153,9054,005671,3004,005
2021-10-283,9904,0253,9754,010370,9004,010
2021-10-274,0204,0403,9703,990433,5003,990
2021-10-264,0454,0804,0204,020418,5004,020
2021-10-254,0454,0504,0004,000333,2004,000
2021-10-224,0104,0454,0054,010373,8004,010
2021-10-214,0404,0754,0104,015401,1004,015
2021-10-204,0904,1304,0404,060383,1004,060
2021-10-194,0504,0804,0404,070302,2004,070
2021-10-184,1304,1354,0804,090392,3004,090
2021-10-154,0854,1204,0604,085590,0004,085
2021-10-144,0404,1104,0354,075469,8004,075
2021-10-134,0004,0504,0004,010405,5004,010
2021-10-124,0654,0954,0004,000499,3004,000
2021-10-114,0404,0954,0404,060360,8004,060
2021-10-084,0454,1104,0404,055537,1004,055
2021-10-074,0954,1354,0304,040406,6004,040
2021-10-064,0554,1254,0104,070565,2004,070
2021-10-054,1004,1354,0254,035551,9004,035
2021-10-044,1504,1754,1104,115387,5004,115
2021-10-014,2054,2154,1154,120508,6004,120
2021-09-304,3304,3404,2304,230687,4004,230
2021-09-294,3154,3504,2554,290512,5004,290
2021-09-284,2654,3304,2554,325762,9004,325
2021-09-274,3004,3654,2754,275558,7004,275
2021-09-244,3804,3904,3054,325669,8004,325
2021-09-224,3604,3604,2654,265447,5004,265
2021-09-214,3804,4404,3704,380417,0004,380
2021-09-174,4804,4804,4404,460554,4004,460
2021-09-164,5254,5304,4804,505355,6004,505
2021-09-154,4704,5204,4704,490300,5004,490
2021-09-144,5104,5204,4704,500350,4004,500
2021-09-134,5154,5154,4804,515261,7004,515
2021-09-104,4904,5504,4804,550649,4004,550
2021-09-094,5004,5304,4904,510341,0004,510
2021-09-084,4654,5304,4504,520566,9004,520
2021-09-074,4554,4754,4304,430389,2004,430
2021-09-064,3904,4354,3804,420373,1004,420
2021-09-034,3104,3854,3104,365452,8004,365
2021-09-024,3054,3454,3054,325277,0004,325
2021-09-014,3154,3454,3054,345368,4004,345
2021-08-314,2404,2904,2254,265485,5004,265
2021-08-304,2854,2904,2404,290314,8004,290
2021-08-274,2354,2704,2354,260217,9004,260
2021-08-264,2954,2954,2304,265273,0004,265
2021-08-254,2704,2904,2504,270193,4004,270
2021-08-244,2704,2904,2254,260302,0004,260
2021-08-234,2654,2904,2454,280254,9004,280
2021-08-204,2404,2454,2054,220357,4004,220
2021-08-194,2004,2304,1804,195277,5004,195
2021-08-184,2104,2504,2104,235263,8004,235
2021-08-174,1954,2404,1754,205315,3004,205
2021-08-164,1454,1654,1204,150307,6004,150
2021-08-134,1554,1704,1304,135322,7004,135
2021-08-124,1404,1754,1204,130331,5004,130
2021-08-114,1004,1454,0954,100379,6004,100
2021-08-104,1804,2004,0904,095482,0004,095
2021-08-064,1304,1804,1254,135398,4004,135
2021-08-054,1804,2204,1354,200509,5004,200
2021-08-044,3404,3504,2354,240552,2004,240
2021-08-034,4404,4704,3354,335562,8004,335
2021-08-024,5304,6204,4954,510711,3004,510
2021-07-304,4404,4604,4054,415414,8004,415
2021-07-294,4754,5104,4404,445277,3004,445
2021-07-284,5304,5554,4654,475351,3004,475
2021-07-274,4604,5304,4554,505301,2004,505
2021-07-264,5304,5354,4254,460244,3004,460
2021-07-214,4154,4554,4054,440318,8004,440
2021-07-204,3304,4004,3054,395248,7004,395
2021-07-194,3554,3904,3304,375197,2004,375
2021-07-164,4054,4254,3754,390255,1004,390
2021-07-154,4704,5104,4004,415385,4004,415
2021-07-144,3304,4254,3304,415256,2004,415
2021-07-134,3604,3854,3504,380188,7004,380
2021-07-124,3154,3404,3004,325295,8004,325
2021-07-094,2354,2804,2154,265554,3004,265
2021-07-084,2454,2754,2254,240448,6004,240
2021-07-074,2554,3154,2454,305355,8004,305
2021-07-064,3504,3504,2954,325261,6004,325
2021-07-054,3304,3404,3104,315201,9004,315
2021-07-024,3454,3704,3204,350331,2004,350
2021-07-014,3354,3554,3204,330239,0004,330
2021-06-304,3504,3704,3204,320317,5004,320
2021-06-294,3954,4054,3554,375321,6004,375
2021-06-284,3854,4154,3604,410275,1004,410
2021-06-254,3954,4254,3804,425272,3004,425
2021-06-244,3154,3804,3104,380219,1004,380
2021-06-234,4154,4404,3804,385231,5004,385
2021-06-224,3654,4204,3304,400439,8004,400
2021-06-214,3104,3204,2404,255535,1004,255
2021-06-184,4204,4204,3804,410492,4004,410
2021-06-174,4804,4904,4054,420267,7004,420
2021-06-164,4754,5154,4754,500250,6004,500
2021-06-154,4204,4504,4104,445334,0004,445
2021-06-144,4204,4454,4054,420233,0004,420
2021-06-114,4104,4254,3754,415482,8004,415
2021-06-104,3854,4054,3054,365635,3004,365
2021-06-094,5604,5754,5104,525294,7004,525
2021-06-084,5054,5304,4754,525317,6004,525
2021-06-074,5104,5204,4904,500278,6004,500
2021-06-044,4854,4904,4304,460385,3004,460
2021-06-034,4304,4554,4104,415377,5004,415
2021-06-024,3504,4654,3504,420408,5004,420
2021-06-014,4404,4504,3704,390219,5004,390
2021-05-314,4254,4504,3654,375244,5004,375
2021-05-284,3854,4554,3804,445357,3004,445
2021-05-274,4354,4454,3254,360737,7004,360
2021-05-264,4054,4654,4004,430317,4004,430
2021-05-254,4954,5054,4254,425434,7004,425
2021-05-244,5054,5954,5054,560333,0004,560
2021-05-214,4804,5304,4604,530338,8004,530
2021-05-204,4404,4904,4054,465418,3004,465
2021-05-194,5504,5604,4654,470469,5004,470
2021-05-184,5504,6104,4854,600512,6004,600
2021-05-174,7354,7404,5704,585365,5004,585
2021-05-144,7004,7504,6854,730435,3004,730
2021-05-134,6554,7004,6254,655317,4004,655
2021-05-124,6454,6704,6004,645428,6004,645
2021-05-114,7704,7804,6204,680694,2004,680
2021-05-105,0405,1004,8054,830740,3004,830
2021-05-074,9855,0104,9505,010256,2005,010
2021-05-064,9305,0304,9154,985415,7004,985
2021-04-304,8154,9154,8054,875333,8004,875
2021-04-284,9054,9104,8104,820217,9004,820
2021-04-274,8654,9004,8304,895224,5004,895
2021-04-264,8854,8854,8254,860239,9004,860
2021-04-234,8254,8854,8154,875178,0004,875
2021-04-224,8004,8754,8004,865267,2004,865
2021-04-214,7604,8154,7454,780338,3004,780
2021-04-204,8804,8854,7754,780331,4004,780
2021-04-195,0005,0104,9154,930256,2004,930
2021-04-165,0005,0104,9604,980248,9004,980
2021-04-154,9505,0004,9504,975148,6004,975
2021-04-144,9604,9604,8854,935199,9004,935
2021-04-135,0005,0204,9654,980262,4004,980
2021-04-124,9854,9854,9404,975175,1004,975
2021-04-094,9154,9754,9054,940415,1004,940
2021-04-084,9454,9454,8504,855289,3004,855
2021-04-074,8954,9454,8504,945351,3004,945
2021-04-064,8604,9354,8154,825328,8004,825
2021-04-054,7854,8254,7604,815205,9004,815
2021-04-024,7254,7554,7104,740192,7004,740
2021-04-014,7654,7954,6904,695290,4004,695
2021-03-314,8104,8404,7454,745662,2004,745
2021-03-304,8354,9004,8204,880320,5004,880
2021-03-294,9404,9904,9054,920461,2004,920
2021-03-264,9404,9704,9104,935323,1004,935
2021-03-254,8204,9354,8104,910298,3004,910
2021-03-244,9154,9304,8154,825346,5004,825
2021-03-234,9504,9854,9154,930296,8004,930
2021-03-224,9354,9654,8954,910458,2004,910
2021-03-195,0205,0804,9955,010495,1005,010
2021-03-185,0105,0905,0005,070251,5005,070
2021-03-175,0505,0504,9905,020187,3005,020
2021-03-165,0405,0604,9955,020244,7005,020
2021-03-155,0205,1005,0205,100254,1005,100
2021-03-124,9305,0204,8705,010624,7005,010
2021-03-114,9054,9854,8804,930290,2004,930
2021-03-104,9104,9254,8504,900280,1004,900
2021-03-094,9604,9854,9004,950345,8004,950
2021-03-084,8654,9754,8604,955337,1004,955
2021-03-054,7704,8404,7554,840327,0004,840
2021-03-044,7354,7504,6904,740201,8004,740
2021-03-034,7154,7404,6604,720242,0004,720
2021-03-024,6554,7104,6304,655287,2004,655
2021-03-014,5854,6604,5704,630295,0004,630
2021-02-264,5954,5954,4804,485353,0004,485
2021-02-254,6504,6554,6054,605264,5004,605
2021-02-244,6804,7054,6404,655321,1004,655
2021-02-224,6854,7304,6554,665167,2004,665
2021-02-194,7654,7754,6504,680227,9004,680
2021-02-184,7554,7554,6904,710241,6004,710
2021-02-174,7604,7604,6954,695250,2004,695
2021-02-164,6554,7854,6354,765331,3004,765
2021-02-154,6404,7004,6204,695196,2004,695
2021-02-124,6554,6654,5754,590349,6004,590
2021-02-104,6504,7004,6304,685265,0004,685
2021-02-094,7004,7004,5804,595286,2004,595
2021-02-084,6154,7004,6104,680300,2004,680
2021-02-054,5604,6404,5404,630229,0004,630
2021-02-044,5454,6304,5204,525244,9004,525
2021-02-034,5104,5354,4904,505335,2004,505
2021-02-024,6154,6354,4904,540557,6004,540
2021-02-014,4754,5804,4404,490681,2004,490
2021-01-294,4654,5904,4504,480405,3004,480
2021-01-284,4704,4754,4254,450314,8004,450
2021-01-274,5804,5954,4754,485272,6004,485
2021-01-264,4804,5454,4754,545521,2004,545
2021-01-254,2904,4204,2754,410328,0004,410
2021-01-224,2554,3154,2354,275311,1004,275
2021-01-214,3254,3654,2604,265356,6004,265
2021-01-204,3704,3804,3004,300324,6004,300
2021-01-194,4004,4254,3554,355280,1004,355
2021-01-184,5054,5304,4104,415292,3004,415
2021-01-154,6104,6254,5354,545225,3004,545
2021-01-144,5854,6604,5604,605228,4004,605
2021-01-134,5804,6054,5454,590208,1004,590
2021-01-124,5654,6304,5504,610192,4004,610
2021-01-084,6104,6254,5504,625363,7004,625
2021-01-074,5704,6104,5454,580343,9004,580
2021-01-064,4654,5004,4654,500150,8004,500
2021-01-054,4804,5104,4554,485166,1004,485
2021-01-044,5654,5704,4654,510203,6004,510

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