2282 日本ハム(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-26	4,560	4,595	4,515	4,570	223,800	4,570
2020-11-25	4,650	4,670	4,540	4,540	322,800	4,540
2020-11-24	4,535	4,625	4,500	4,615	433,300	4,615
2020-11-20	4,365	4,445	4,365	4,440	324,500	4,440
2020-11-19	4,375	4,375	4,325	4,355	279,700	4,355
2020-11-18	4,400	4,415	4,355	4,400	289,000	4,400
2020-11-17	4,425	4,425	4,370	4,400	341,500	4,400
2020-11-16	4,390	4,450	4,385	4,415	335,500	4,415
2020-11-13	4,355	4,365	4,270	4,340	597,300	4,340
2020-11-12	4,485	4,485	4,380	4,390	553,600	4,390
2020-11-11	4,520	4,535	4,435	4,465	452,300	4,465
2020-11-10	4,595	4,595	4,420	4,450	501,400	4,450
2020-11-09	4,510	4,545	4,450	4,495	437,900	4,495
2020-11-06	4,420	4,485	4,410	4,470	346,200	4,470
2020-11-05	4,450	4,515	4,420	4,465	379,500	4,465
2020-11-04	4,460	4,535	4,405	4,480	530,500	4,480
2020-11-02	4,275	4,430	4,260	4,390	563,700	4,390
2020-10-30	4,335	4,350	4,240	4,270	497,000	4,270
2020-10-29	4,260	4,360	4,250	4,320	270,900	4,320
2020-10-28	4,245	4,300	4,210	4,295	307,700	4,295
2020-10-27	4,340	4,345	4,255	4,300	222,400	4,300
2020-10-26	4,340	4,375	4,315	4,335	186,700	4,335
2020-10-23	4,400	4,415	4,340	4,360	231,500	4,360
2020-10-22	4,475	4,480	4,420	4,440	119,700	4,440
2020-10-21	4,430	4,455	4,425	4,445	147,000	4,445
2020-10-20	4,465	4,495	4,430	4,435	179,200	4,435
2020-10-19	4,410	4,460	4,410	4,445	167,500	4,445
2020-10-16	4,440	4,460	4,410	4,425	213,500	4,425
2020-10-15	4,470	4,515	4,440	4,455	247,800	4,455
2020-10-14	4,450	4,475	4,415	4,470	222,800	4,470
2020-10-13	4,430	4,470	4,415	4,445	232,100	4,445
2020-10-12	4,475	4,480	4,435	4,460	206,900	4,460
2020-10-09	4,550	4,565	4,475	4,495	442,100	4,495
2020-10-08	4,530	4,550	4,510	4,535	224,200	4,535
2020-10-07	4,515	4,560	4,500	4,510	285,000	4,510
2020-10-06	4,560	4,580	4,520	4,550	248,600	4,550
2020-10-05	4,460	4,545	4,415	4,515	403,400	4,515
2020-10-02	4,635	4,660	4,485	4,530	398,900	4,530
2020-09-30	4,795	4,830	4,685	4,690	390,900	4,690
2020-09-29	4,795	4,815	4,720	4,795	337,700	4,795
2020-09-28	4,745	4,825	4,730	4,820	571,500	4,820
2020-09-25	4,675	4,750	4,665	4,705	374,800	4,705
2020-09-24	4,645	4,680	4,625	4,645	342,600	4,645
2020-09-23	4,680	4,710	4,650	4,680	384,500	4,680
2020-09-18	4,715	4,755	4,690	4,710	499,800	4,710
2020-09-17	4,700	4,710	4,655	4,685	354,400	4,685
2020-09-16	4,675	4,735	4,650	4,725	315,600	4,725
2020-09-15	4,685	4,685	4,640	4,670	215,600	4,670
2020-09-14	4,720	4,725	4,655	4,670	324,600	4,670
2020-09-11	4,765	4,780	4,660	4,745	503,000	4,745
2020-09-10	4,660	4,730	4,645	4,715	285,700	4,715
2020-09-09	4,635	4,665	4,610	4,655	278,800	4,655
2020-09-08	4,680	4,695	4,655	4,685	217,600	4,685
2020-09-07	4,715	4,745	4,675	4,700	164,500	4,700
2020-09-04	4,730	4,760	4,710	4,715	199,700	4,715
2020-09-03	4,765	4,800	4,745	4,780	288,600	4,780
2020-09-02	4,725	4,750	4,705	4,735	252,800	4,735
2020-09-01	4,765	4,765	4,685	4,715	405,100	4,715
2020-08-31	4,855	4,865	4,780	4,805	490,500	4,805
2020-08-28	4,905	4,930	4,765	4,855	416,400	4,855
2020-08-27	4,920	4,950	4,885	4,900	321,600	4,900
2020-08-26	4,995	4,995	4,915	4,945	266,700	4,945
2020-08-25	4,950	4,995	4,945	4,980	306,300	4,980
2020-08-24	4,935	4,945	4,895	4,925	239,400	4,925
2020-08-21	4,905	4,960	4,880	4,900	321,200	4,900
2020-08-20	4,900	4,925	4,875	4,900	344,000	4,900
2020-08-19	4,865	4,910	4,835	4,895	261,900	4,895
2020-08-18	4,855	4,875	4,810	4,825	257,300	4,825
2020-08-17	4,840	4,865	4,785	4,805	271,600	4,805
2020-08-14	4,845	4,855	4,800	4,855	326,400	4,855
2020-08-13	4,865	4,875	4,820	4,820	336,700	4,820
2020-08-12	4,750	4,810	4,725	4,775	291,300	4,775
2020-08-11	4,800	4,800	4,730	4,740	317,700	4,740
2020-08-07	4,800	4,810	4,690	4,735	331,200	4,735
2020-08-06	4,775	4,800	4,710	4,755	264,700	4,755
2020-08-05	4,810	4,845	4,755	4,815	422,400	4,815
2020-08-04	4,695	4,830	4,695	4,820	492,700	4,820
2020-08-03	4,600	4,725	4,580	4,685	735,800	4,685
2020-07-31	4,375	4,660	4,315	4,625	991,600	4,625
2020-07-30	4,340	4,405	4,320	4,380	314,400	4,380
2020-07-29	4,355	4,365	4,315	4,350	280,500	4,350
2020-07-28	4,340	4,385	4,305	4,345	297,800	4,345
2020-07-27	4,300	4,330	4,240	4,325	301,300	4,325
2020-07-22	4,330	4,380	4,305	4,350	318,700	4,350
2020-07-21	4,310	4,325	4,275	4,295	346,500	4,295
2020-07-20	4,350	4,360	4,305	4,350	166,300	4,350
2020-07-17	4,395	4,415	4,345	4,350	254,900	4,350
2020-07-16	4,415	4,435	4,370	4,380	355,400	4,380
2020-07-15	4,400	4,425	4,340	4,345	317,200	4,345
2020-07-14	4,345	4,365	4,330	4,350	315,200	4,350
2020-07-13	4,335	4,435	4,310	4,420	300,200	4,420
2020-07-10	4,290	4,310	4,255	4,255	370,700	4,255
2020-07-09	4,265	4,325	4,225	4,275	272,700	4,275
2020-07-08	4,345	4,365	4,285	4,285	396,700	4,285
2020-07-07	4,410	4,410	4,335	4,360	316,800	4,360
2020-07-06	4,325	4,440	4,310	4,435	380,700	4,435
2020-07-03	4,315	4,330	4,255	4,290	271,900	4,290
2020-07-02	4,275	4,285	4,220	4,240	286,100	4,240
2020-07-01	4,305	4,320	4,215	4,255	311,600	4,255
2020-06-30	4,270	4,370	4,265	4,325	411,200	4,325
2020-06-29	4,225	4,255	4,190	4,200	324,800	4,200
2020-06-26	4,305	4,315	4,245	4,285	376,500	4,285
2020-06-25	4,260	4,290	4,215	4,235	349,100	4,235
2020-06-24	4,345	4,365	4,280	4,290	366,000	4,290
2020-06-23	4,370	4,380	4,290	4,360	344,900	4,360
2020-06-22	4,280	4,355	4,280	4,315	344,100	4,315
2020-06-19	4,390	4,400	4,260	4,300	896,000	4,300
2020-06-18	4,285	4,295	4,230	4,260	366,300	4,260
2020-06-17	4,270	4,280	4,210	4,245	341,600	4,245
2020-06-16	4,200	4,330	4,135	4,310	537,600	4,310
2020-06-15	4,225	4,285	4,075	4,075	431,600	4,075
2020-06-12	4,205	4,235	4,100	4,225	755,400	4,225
2020-06-11	4,285	4,320	4,195	4,195	444,000	4,195
2020-06-10	4,335	4,360	4,280	4,330	420,100	4,330
2020-06-09	4,340	4,385	4,290	4,320	439,700	4,320
2020-06-08	4,335	4,360	4,285	4,295	509,700	4,295
2020-06-05	4,195	4,260	4,155	4,245	451,400	4,245
2020-06-04	4,210	4,220	4,095	4,140	366,700	4,140
2020-06-03	4,210	4,210	4,120	4,140	498,700	4,140
2020-06-02	4,050	4,160	4,035	4,140	450,300	4,140
2020-06-01	4,000	4,040	3,955	3,990	419,200	3,990
2020-05-29	4,050	4,065	3,955	3,980	1,264,200	3,980
2020-05-28	4,020	4,070	3,990	4,035	464,100	4,035
2020-05-27	3,860	3,965	3,850	3,950	447,800	3,950
2020-05-26	3,885	3,965	3,845	3,955	426,500	3,955
2020-05-25	3,795	3,850	3,790	3,850	245,300	3,850
2020-05-22	3,790	3,810	3,760	3,775	294,700	3,775
2020-05-21	3,805	3,840	3,780	3,815	304,100	3,815
2020-05-20	3,850	3,865	3,765	3,770	408,900	3,770
2020-05-19	3,830	3,875	3,815	3,850	468,500	3,850
2020-05-18	3,665	3,760	3,650	3,740	331,500	3,740
2020-05-15	3,730	3,735	3,595	3,665	399,900	3,665
2020-05-14	3,750	3,770	3,630	3,640	427,500	3,640
2020-05-13	3,770	3,785	3,720	3,760	460,300	3,760
2020-05-12	3,770	3,785	3,680	3,780	729,300	3,780
2020-05-11	3,910	3,910	3,735	3,770	974,500	3,770
2020-05-08	3,860	3,895	3,825	3,895	501,000	3,895
2020-05-07	3,775	3,800	3,710	3,790	473,400	3,790
2020-05-01	3,835	3,895	3,820	3,835	708,800	3,835
2020-04-30	3,900	3,920	3,810	3,855	530,400	3,855
2020-04-28	3,760	3,840	3,725	3,815	723,600	3,815
2020-04-27	3,665	3,750	3,625	3,675	587,100	3,675
2020-04-24	3,500	3,520	3,480	3,505	280,300	3,505
2020-04-23	3,425	3,530	3,425	3,530	407,700	3,530
2020-04-22	3,420	3,460	3,370	3,405	402,400	3,405
2020-04-21	3,450	3,480	3,415	3,465	301,300	3,465
2020-04-20	3,435	3,485	3,425	3,460	334,100	3,460
2020-04-17	3,465	3,500	3,390	3,495	428,400	3,495
2020-04-16	3,440	3,450	3,390	3,415	584,800	3,415
2020-04-15	3,535	3,545	3,475	3,490	561,200	3,490
2020-04-14	3,465	3,575	3,450	3,565	397,200	3,565
2020-04-13	3,450	3,490	3,425	3,440	327,900	3,440
2020-04-10	3,610	3,610	3,430	3,520	528,400	3,520
2020-04-09	3,640	3,640	3,480	3,495	370,000	3,495
2020-04-08	3,535	3,595	3,455	3,570	506,800	3,570
2020-04-07	3,520	3,595	3,415	3,505	494,900	3,505
2020-04-06	3,270	3,500	3,255	3,450	502,700	3,450
2020-04-03	3,325	3,375	3,220	3,270	678,900	3,270
2020-04-02	3,440	3,540	3,380	3,385	799,000	3,385
2020-04-01	3,650	3,660	3,425	3,460	693,700	3,460
2020-03-31	3,930	3,985	3,760	3,765	872,600	3,765
2020-03-30	3,785	3,980	3,745	3,980	812,400	3,980
2020-03-27	3,860	3,985	3,795	3,880	1,264,100	3,880
2020-03-26	3,760	3,890	3,715	3,790	972,700	3,790
2020-03-25	3,630	3,780	3,530	3,770	1,010,600	3,770
2020-03-24	3,290	3,450	3,250	3,435	1,058,100	3,435
2020-03-23	3,030	3,175	3,020	3,150	1,320,100	3,150
2020-03-19	3,195	3,195	2,900	2,927	1,458,100	2,927
2020-03-18	3,305	3,315	3,080	3,095	1,259,600	3,095
2020-03-17	3,240	3,350	3,160	3,260	994,400	3,260
2020-03-16	3,390	3,455	3,265	3,285	619,100	3,285
2020-03-13	3,340	3,490	3,270	3,360	1,017,500	3,360
2020-03-12	3,790	3,800	3,625	3,675	838,300	3,675
2020-03-11	3,880	3,945	3,850	3,860	668,900	3,860
2020-03-10	3,810	3,905	3,680	3,880	912,600	3,880
2020-03-09	3,880	3,905	3,820	3,880	716,200	3,880
2020-03-06	4,040	4,040	3,950	3,970	631,600	3,970
2020-03-05	4,105	4,125	4,050	4,085	505,600	4,085
2020-03-04	4,000	4,070	3,995	4,035	385,600	4,035
2020-03-03	4,210	4,225	4,055	4,055	437,400	4,055
2020-03-02	4,025	4,180	4,010	4,150	533,800	4,150
2020-02-28	4,125	4,175	4,035	4,070	734,800	4,070
2020-02-27	4,315	4,315	4,235	4,240	521,700	4,240
2020-02-26	4,350	4,370	4,300	4,350	436,700	4,350
2020-02-25	4,455	4,475	4,405	4,415	403,600	4,415
2020-02-21	4,625	4,640	4,560	4,560	313,700	4,560
2020-02-20	4,650	4,705	4,650	4,660	261,600	4,660
2020-02-19	4,640	4,670	4,595	4,650	500,800	4,650
2020-02-18	4,745	4,755	4,660	4,695	308,700	4,695
2020-02-17	4,735	4,770	4,680	4,740	186,300	4,740
2020-02-14	4,760	4,780	4,735	4,775	336,600	4,775
2020-02-13	4,775	4,785	4,720	4,755	415,800	4,755
2020-02-12	4,845	4,880	4,815	4,830	337,400	4,830
2020-02-10	4,790	4,850	4,760	4,820	267,400	4,820
2020-02-07	4,800	4,840	4,755	4,785	257,700	4,785
2020-02-06	4,880	4,890	4,825	4,825	428,700	4,825
2020-02-05	4,830	4,870	4,820	4,860	233,600	4,860
2020-02-04	4,725	4,810	4,710	4,810	414,000	4,810
2020-02-03	4,785	4,825	4,715	4,725	463,100	4,725
2020-01-31	4,685	4,915	4,605	4,825	850,200	4,825
2020-01-30	4,690	4,740	4,655	4,665	364,600	4,665
2020-01-29	4,725	4,755	4,690	4,715	382,100	4,715
2020-01-28	4,720	4,775	4,720	4,745	284,400	4,745
2020-01-27	4,675	4,790	4,665	4,770	265,500	4,770
2020-01-24	4,760	4,760	4,725	4,745	181,500	4,745
2020-01-23	4,725	4,800	4,725	4,780	255,800	4,780
2020-01-22	4,725	4,815	4,715	4,795	326,900	4,795
2020-01-21	4,730	4,785	4,720	4,735	339,900	4,735
2020-01-20	4,710	4,755	4,700	4,725	216,300	4,725
2020-01-17	4,940	4,940	4,735	4,750	608,100	4,750
2020-01-16	4,845	4,920	4,835	4,855	673,900	4,855
2020-01-15	4,770	4,805	4,725	4,800	569,100	4,800
2020-01-14	4,765	4,765	4,670	4,680	388,000	4,680
2020-01-10	4,660	4,750	4,655	4,745	583,800	4,745
2020-01-09	4,535	4,625	4,535	4,615	386,900	4,615
2020-01-08	4,390	4,515	4,390	4,490	479,100	4,490
2020-01-07	4,385	4,475	4,385	4,460	389,300	4,460
2020-01-06	4,400	4,425	4,360	4,370	384,100	4,370

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