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 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 4,440 | 4,470 | 4,335 | 4,335 | 562,800 | 4,335 |
| 2021-08-02 | 4,530 | 4,620 | 4,495 | 4,510 | 711,300 | 4,510 |
| 2021-07-30 | 4,440 | 4,460 | 4,405 | 4,415 | 414,800 | 4,415 |
| 2021-07-29 | 4,475 | 4,510 | 4,440 | 4,445 | 277,300 | 4,445 |
| 2021-07-28 | 4,530 | 4,555 | 4,465 | 4,475 | 351,300 | 4,475 |
| 2021-07-27 | 4,460 | 4,530 | 4,455 | 4,505 | 301,200 | 4,505 |
| 2021-07-26 | 4,530 | 4,535 | 4,425 | 4,460 | 244,300 | 4,460 |
| 2021-07-21 | 4,415 | 4,455 | 4,405 | 4,440 | 318,800 | 4,440 |
| 2021-07-20 | 4,330 | 4,400 | 4,305 | 4,395 | 248,700 | 4,395 |
| 2021-07-19 | 4,355 | 4,390 | 4,330 | 4,375 | 197,200 | 4,375 |
| 2021-07-16 | 4,405 | 4,425 | 4,375 | 4,390 | 255,100 | 4,390 |
| 2021-07-15 | 4,470 | 4,510 | 4,400 | 4,415 | 385,400 | 4,415 |
| 2021-07-14 | 4,330 | 4,425 | 4,330 | 4,415 | 256,200 | 4,415 |
| 2021-07-13 | 4,360 | 4,385 | 4,350 | 4,380 | 188,700 | 4,380 |
| 2021-07-12 | 4,315 | 4,340 | 4,300 | 4,325 | 295,800 | 4,325 |
| 2021-07-09 | 4,235 | 4,280 | 4,215 | 4,265 | 554,300 | 4,265 |
| 2021-07-08 | 4,245 | 4,275 | 4,225 | 4,240 | 448,600 | 4,240 |
| 2021-07-07 | 4,255 | 4,315 | 4,245 | 4,305 | 355,800 | 4,305 |
| 2021-07-06 | 4,350 | 4,350 | 4,295 | 4,325 | 261,600 | 4,325 |
| 2021-07-05 | 4,330 | 4,340 | 4,310 | 4,315 | 201,900 | 4,315 |
| 2021-07-02 | 4,345 | 4,370 | 4,320 | 4,350 | 331,200 | 4,350 |
| 2021-07-01 | 4,335 | 4,355 | 4,320 | 4,330 | 239,000 | 4,330 |
| 2021-06-30 | 4,350 | 4,370 | 4,320 | 4,320 | 317,500 | 4,320 |
| 2021-06-29 | 4,395 | 4,405 | 4,355 | 4,375 | 321,600 | 4,375 |
| 2021-06-28 | 4,385 | 4,415 | 4,360 | 4,410 | 275,100 | 4,410 |
| 2021-06-25 | 4,395 | 4,425 | 4,380 | 4,425 | 272,300 | 4,425 |
| 2021-06-24 | 4,315 | 4,380 | 4,310 | 4,380 | 219,100 | 4,380 |
| 2021-06-23 | 4,415 | 4,440 | 4,380 | 4,385 | 231,500 | 4,385 |
| 2021-06-22 | 4,365 | 4,420 | 4,330 | 4,400 | 439,800 | 4,400 |
| 2021-06-21 | 4,310 | 4,320 | 4,240 | 4,255 | 535,100 | 4,255 |
| 2021-06-18 | 4,420 | 4,420 | 4,380 | 4,410 | 492,400 | 4,410 |
| 2021-06-17 | 4,480 | 4,490 | 4,405 | 4,420 | 267,700 | 4,420 |
| 2021-06-16 | 4,475 | 4,515 | 4,475 | 4,500 | 250,600 | 4,500 |
| 2021-06-15 | 4,420 | 4,450 | 4,410 | 4,445 | 334,000 | 4,445 |
| 2021-06-14 | 4,420 | 4,445 | 4,405 | 4,420 | 233,000 | 4,420 |
| 2021-06-11 | 4,410 | 4,425 | 4,375 | 4,415 | 482,800 | 4,415 |
| 2021-06-10 | 4,385 | 4,405 | 4,305 | 4,365 | 635,300 | 4,365 |
| 2021-06-09 | 4,560 | 4,575 | 4,510 | 4,525 | 294,700 | 4,525 |
| 2021-06-08 | 4,505 | 4,530 | 4,475 | 4,525 | 317,600 | 4,525 |
| 2021-06-07 | 4,510 | 4,520 | 4,490 | 4,500 | 278,600 | 4,500 |
| 2021-06-04 | 4,485 | 4,490 | 4,430 | 4,460 | 385,300 | 4,460 |
| 2021-06-03 | 4,430 | 4,455 | 4,410 | 4,415 | 377,500 | 4,415 |
| 2021-06-02 | 4,350 | 4,465 | 4,350 | 4,420 | 408,500 | 4,420 |
| 2021-06-01 | 4,440 | 4,450 | 4,370 | 4,390 | 219,500 | 4,390 |
| 2021-05-31 | 4,425 | 4,450 | 4,365 | 4,375 | 244,500 | 4,375 |
| 2021-05-28 | 4,385 | 4,455 | 4,380 | 4,445 | 357,300 | 4,445 |
| 2021-05-27 | 4,435 | 4,445 | 4,325 | 4,360 | 737,700 | 4,360 |
| 2021-05-26 | 4,405 | 4,465 | 4,400 | 4,430 | 317,400 | 4,430 |
| 2021-05-25 | 4,495 | 4,505 | 4,425 | 4,425 | 434,700 | 4,425 |
| 2021-05-24 | 4,505 | 4,595 | 4,505 | 4,560 | 333,000 | 4,560 |
| 2021-05-21 | 4,480 | 4,530 | 4,460 | 4,530 | 338,800 | 4,530 |
| 2021-05-20 | 4,440 | 4,490 | 4,405 | 4,465 | 418,300 | 4,465 |
| 2021-05-19 | 4,550 | 4,560 | 4,465 | 4,470 | 469,500 | 4,470 |
| 2021-05-18 | 4,550 | 4,610 | 4,485 | 4,600 | 512,600 | 4,600 |
| 2021-05-17 | 4,735 | 4,740 | 4,570 | 4,585 | 365,500 | 4,585 |
| 2021-05-14 | 4,700 | 4,750 | 4,685 | 4,730 | 435,300 | 4,730 |
| 2021-05-13 | 4,655 | 4,700 | 4,625 | 4,655 | 317,400 | 4,655 |
| 2021-05-12 | 4,645 | 4,670 | 4,600 | 4,645 | 428,600 | 4,645 |
| 2021-05-11 | 4,770 | 4,780 | 4,620 | 4,680 | 694,200 | 4,680 |
| 2021-05-10 | 5,040 | 5,100 | 4,805 | 4,830 | 740,300 | 4,830 |
| 2021-05-07 | 4,985 | 5,010 | 4,950 | 5,010 | 256,200 | 5,010 |
| 2021-05-06 | 4,930 | 5,030 | 4,915 | 4,985 | 415,700 | 4,985 |
| 2021-04-30 | 4,815 | 4,915 | 4,805 | 4,875 | 333,800 | 4,875 |
| 2021-04-28 | 4,905 | 4,910 | 4,810 | 4,820 | 217,900 | 4,820 |
| 2021-04-27 | 4,865 | 4,900 | 4,830 | 4,895 | 224,500 | 4,895 |
| 2021-04-26 | 4,885 | 4,885 | 4,825 | 4,860 | 239,900 | 4,860 |
| 2021-04-23 | 4,825 | 4,885 | 4,815 | 4,875 | 178,000 | 4,875 |
| 2021-04-22 | 4,800 | 4,875 | 4,800 | 4,865 | 267,200 | 4,865 |
| 2021-04-21 | 4,760 | 4,815 | 4,745 | 4,780 | 338,300 | 4,780 |
| 2021-04-20 | 4,880 | 4,885 | 4,775 | 4,780 | 331,400 | 4,780 |
| 2021-04-19 | 5,000 | 5,010 | 4,915 | 4,930 | 256,200 | 4,930 |
| 2021-04-16 | 5,000 | 5,010 | 4,960 | 4,980 | 248,900 | 4,980 |
| 2021-04-15 | 4,950 | 5,000 | 4,950 | 4,975 | 148,600 | 4,975 |
| 2021-04-14 | 4,960 | 4,960 | 4,885 | 4,935 | 199,900 | 4,935 |
| 2021-04-13 | 5,000 | 5,020 | 4,965 | 4,980 | 262,400 | 4,980 |
| 2021-04-12 | 4,985 | 4,985 | 4,940 | 4,975 | 175,100 | 4,975 |
| 2021-04-09 | 4,915 | 4,975 | 4,905 | 4,940 | 415,100 | 4,940 |
| 2021-04-08 | 4,945 | 4,945 | 4,850 | 4,855 | 289,300 | 4,855 |
| 2021-04-07 | 4,895 | 4,945 | 4,850 | 4,945 | 351,300 | 4,945 |
| 2021-04-06 | 4,860 | 4,935 | 4,815 | 4,825 | 328,800 | 4,825 |
| 2021-04-05 | 4,785 | 4,825 | 4,760 | 4,815 | 205,900 | 4,815 |
| 2021-04-02 | 4,725 | 4,755 | 4,710 | 4,740 | 192,700 | 4,740 |
| 2021-04-01 | 4,765 | 4,795 | 4,690 | 4,695 | 290,400 | 4,695 |
| 2021-03-31 | 4,810 | 4,840 | 4,745 | 4,745 | 662,200 | 4,745 |
| 2021-03-30 | 4,835 | 4,900 | 4,820 | 4,880 | 320,500 | 4,880 |
| 2021-03-29 | 4,940 | 4,990 | 4,905 | 4,920 | 461,200 | 4,920 |
| 2021-03-26 | 4,940 | 4,970 | 4,910 | 4,935 | 323,100 | 4,935 |
| 2021-03-25 | 4,820 | 4,935 | 4,810 | 4,910 | 298,300 | 4,910 |
| 2021-03-24 | 4,915 | 4,930 | 4,815 | 4,825 | 346,500 | 4,825 |
| 2021-03-23 | 4,950 | 4,985 | 4,915 | 4,930 | 296,800 | 4,930 |
| 2021-03-22 | 4,935 | 4,965 | 4,895 | 4,910 | 458,200 | 4,910 |
| 2021-03-19 | 5,020 | 5,080 | 4,995 | 5,010 | 495,100 | 5,010 |
| 2021-03-18 | 5,010 | 5,090 | 5,000 | 5,070 | 251,500 | 5,070 |
| 2021-03-17 | 5,050 | 5,050 | 4,990 | 5,020 | 187,300 | 5,020 |
| 2021-03-16 | 5,040 | 5,060 | 4,995 | 5,020 | 244,700 | 5,020 |
| 2021-03-15 | 5,020 | 5,100 | 5,020 | 5,100 | 254,100 | 5,100 |
| 2021-03-12 | 4,930 | 5,020 | 4,870 | 5,010 | 624,700 | 5,010 |
| 2021-03-11 | 4,905 | 4,985 | 4,880 | 4,930 | 290,200 | 4,930 |
| 2021-03-10 | 4,910 | 4,925 | 4,850 | 4,900 | 280,100 | 4,900 |
| 2021-03-09 | 4,960 | 4,985 | 4,900 | 4,950 | 345,800 | 4,950 |
| 2021-03-08 | 4,865 | 4,975 | 4,860 | 4,955 | 337,100 | 4,955 |
| 2021-03-05 | 4,770 | 4,840 | 4,755 | 4,840 | 327,000 | 4,840 |
| 2021-03-04 | 4,735 | 4,750 | 4,690 | 4,740 | 201,800 | 4,740 |
| 2021-03-03 | 4,715 | 4,740 | 4,660 | 4,720 | 242,000 | 4,720 |
| 2021-03-02 | 4,655 | 4,710 | 4,630 | 4,655 | 287,200 | 4,655 |
| 2021-03-01 | 4,585 | 4,660 | 4,570 | 4,630 | 295,000 | 4,630 |
| 2021-02-26 | 4,595 | 4,595 | 4,480 | 4,485 | 353,000 | 4,485 |
| 2021-02-25 | 4,650 | 4,655 | 4,605 | 4,605 | 264,500 | 4,605 |
| 2021-02-24 | 4,680 | 4,705 | 4,640 | 4,655 | 321,100 | 4,655 |
| 2021-02-22 | 4,685 | 4,730 | 4,655 | 4,665 | 167,200 | 4,665 |
| 2021-02-19 | 4,765 | 4,775 | 4,650 | 4,680 | 227,900 | 4,680 |
| 2021-02-18 | 4,755 | 4,755 | 4,690 | 4,710 | 241,600 | 4,710 |
| 2021-02-17 | 4,760 | 4,760 | 4,695 | 4,695 | 250,200 | 4,695 |
| 2021-02-16 | 4,655 | 4,785 | 4,635 | 4,765 | 331,300 | 4,765 |
| 2021-02-15 | 4,640 | 4,700 | 4,620 | 4,695 | 196,200 | 4,695 |
| 2021-02-12 | 4,655 | 4,665 | 4,575 | 4,590 | 349,600 | 4,590 |
| 2021-02-10 | 4,650 | 4,700 | 4,630 | 4,685 | 265,000 | 4,685 |
| 2021-02-09 | 4,700 | 4,700 | 4,580 | 4,595 | 286,200 | 4,595 |
| 2021-02-08 | 4,615 | 4,700 | 4,610 | 4,680 | 300,200 | 4,680 |
| 2021-02-05 | 4,560 | 4,640 | 4,540 | 4,630 | 229,000 | 4,630 |
| 2021-02-04 | 4,545 | 4,630 | 4,520 | 4,525 | 244,900 | 4,525 |
| 2021-02-03 | 4,510 | 4,535 | 4,490 | 4,505 | 335,200 | 4,505 |
| 2021-02-02 | 4,615 | 4,635 | 4,490 | 4,540 | 557,600 | 4,540 |
| 2021-02-01 | 4,475 | 4,580 | 4,440 | 4,490 | 681,200 | 4,490 |
| 2021-01-29 | 4,465 | 4,590 | 4,450 | 4,480 | 405,300 | 4,480 |
| 2021-01-28 | 4,470 | 4,475 | 4,425 | 4,450 | 314,800 | 4,450 |
| 2021-01-27 | 4,580 | 4,595 | 4,475 | 4,485 | 272,600 | 4,485 |
| 2021-01-26 | 4,480 | 4,545 | 4,475 | 4,545 | 521,200 | 4,545 |
| 2021-01-25 | 4,290 | 4,420 | 4,275 | 4,410 | 328,000 | 4,410 |
| 2021-01-22 | 4,255 | 4,315 | 4,235 | 4,275 | 311,100 | 4,275 |
| 2021-01-21 | 4,325 | 4,365 | 4,260 | 4,265 | 356,600 | 4,265 |
| 2021-01-20 | 4,370 | 4,380 | 4,300 | 4,300 | 324,600 | 4,300 |
| 2021-01-19 | 4,400 | 4,425 | 4,355 | 4,355 | 280,100 | 4,355 |
| 2021-01-18 | 4,505 | 4,530 | 4,410 | 4,415 | 292,300 | 4,415 |
| 2021-01-15 | 4,610 | 4,625 | 4,535 | 4,545 | 225,300 | 4,545 |
| 2021-01-14 | 4,585 | 4,660 | 4,560 | 4,605 | 228,400 | 4,605 |
| 2021-01-13 | 4,580 | 4,605 | 4,545 | 4,590 | 208,100 | 4,590 |
| 2021-01-12 | 4,565 | 4,630 | 4,550 | 4,610 | 192,400 | 4,610 |
| 2021-01-08 | 4,610 | 4,625 | 4,550 | 4,625 | 363,700 | 4,625 |
| 2021-01-07 | 4,570 | 4,610 | 4,545 | 4,580 | 343,900 | 4,580 |
| 2021-01-06 | 4,465 | 4,500 | 4,465 | 4,500 | 150,800 | 4,500 |
| 2021-01-05 | 4,480 | 4,510 | 4,455 | 4,485 | 166,100 | 4,485 |
| 2021-01-04 | 4,565 | 4,570 | 4,465 | 4,510 | 203,600 | 4,510 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
