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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3,865 | 3,885 | 3,835 | 3,855 | 782,900 | 3,855 |
| 2022-09-27 | 3,885 | 3,910 | 3,870 | 3,885 | 457,700 | 3,885 |
| 2022-09-26 | 3,875 | 3,915 | 3,865 | 3,875 | 551,500 | 3,875 |
| 2022-09-22 | 3,915 | 3,915 | 3,880 | 3,885 | 337,400 | 3,885 |
| 2022-09-21 | 3,875 | 3,910 | 3,870 | 3,905 | 331,400 | 3,905 |
| 2022-09-20 | 3,900 | 3,925 | 3,875 | 3,900 | 424,000 | 3,900 |
| 2022-09-16 | 3,900 | 3,920 | 3,890 | 3,920 | 476,700 | 3,920 |
| 2022-09-15 | 3,875 | 3,905 | 3,875 | 3,900 | 365,800 | 3,900 |
| 2022-09-14 | 3,935 | 3,945 | 3,905 | 3,910 | 489,400 | 3,910 |
| 2022-09-13 | 3,955 | 3,985 | 3,945 | 3,970 | 255,800 | 3,970 |
| 2022-09-12 | 3,945 | 3,965 | 3,940 | 3,950 | 228,300 | 3,950 |
| 2022-09-09 | 3,920 | 3,945 | 3,910 | 3,935 | 509,000 | 3,935 |
| 2022-09-08 | 3,905 | 3,935 | 3,895 | 3,915 | 307,000 | 3,915 |
| 2022-09-07 | 3,900 | 3,925 | 3,870 | 3,870 | 539,300 | 3,870 |
| 2022-09-06 | 3,955 | 3,960 | 3,915 | 3,925 | 513,300 | 3,925 |
| 2022-09-05 | 3,980 | 3,980 | 3,950 | 3,950 | 262,300 | 3,950 |
| 2022-09-02 | 3,990 | 4,000 | 3,960 | 3,985 | 270,000 | 3,985 |
| 2022-09-01 | 3,975 | 3,995 | 3,965 | 3,980 | 444,600 | 3,980 |
| 2022-08-31 | 4,000 | 4,015 | 3,990 | 3,990 | 298,500 | 3,990 |
| 2022-08-30 | 4,010 | 4,035 | 4,010 | 4,020 | 183,800 | 4,020 |
| 2022-08-29 | 3,995 | 4,020 | 3,980 | 3,995 | 340,800 | 3,995 |
| 2022-08-26 | 4,025 | 4,030 | 4,010 | 4,020 | 233,600 | 4,020 |
| 2022-08-25 | 4,005 | 4,040 | 4,005 | 4,030 | 231,400 | 4,030 |
| 2022-08-24 | 4,020 | 4,025 | 3,995 | 4,010 | 224,200 | 4,010 |
| 2022-08-23 | 4,055 | 4,055 | 4,020 | 4,025 | 241,100 | 4,025 |
| 2022-08-22 | 4,010 | 4,065 | 3,990 | 4,055 | 325,400 | 4,055 |
| 2022-08-19 | 4,045 | 4,050 | 4,020 | 4,030 | 209,300 | 4,030 |
| 2022-08-18 | 4,060 | 4,070 | 4,040 | 4,050 | 216,800 | 4,050 |
| 2022-08-17 | 4,070 | 4,090 | 4,045 | 4,085 | 384,800 | 4,085 |
| 2022-08-16 | 4,050 | 4,055 | 4,035 | 4,045 | 173,400 | 4,045 |
| 2022-08-15 | 4,035 | 4,050 | 4,015 | 4,040 | 185,100 | 4,040 |
| 2022-08-12 | 4,090 | 4,100 | 4,025 | 4,040 | 574,400 | 4,040 |
| 2022-08-10 | 4,015 | 4,035 | 3,985 | 4,035 | 377,000 | 4,035 |
| 2022-08-09 | 4,020 | 4,040 | 3,990 | 3,995 | 393,900 | 3,995 |
| 2022-08-08 | 3,980 | 4,035 | 3,980 | 4,005 | 419,500 | 4,005 |
| 2022-08-05 | 3,950 | 3,985 | 3,935 | 3,985 | 471,600 | 3,985 |
| 2022-08-04 | 4,000 | 4,005 | 3,950 | 3,950 | 498,700 | 3,950 |
| 2022-08-03 | 4,000 | 4,035 | 3,970 | 3,985 | 501,500 | 3,985 |
| 2022-08-02 | 3,985 | 4,065 | 3,965 | 4,000 | 791,500 | 4,000 |
| 2022-08-01 | 4,040 | 4,090 | 3,910 | 3,955 | 1,074,000 | 3,955 |
| 2022-07-29 | 4,030 | 4,040 | 3,990 | 4,025 | 720,600 | 4,025 |
| 2022-07-28 | 4,090 | 4,100 | 4,055 | 4,060 | 409,900 | 4,060 |
| 2022-07-27 | 4,155 | 4,165 | 4,110 | 4,115 | 292,500 | 4,115 |
| 2022-07-26 | 4,180 | 4,185 | 4,140 | 4,160 | 277,600 | 4,160 |
| 2022-07-25 | 4,145 | 4,180 | 4,130 | 4,160 | 233,800 | 4,160 |
| 2022-07-22 | 4,185 | 4,185 | 4,130 | 4,145 | 226,900 | 4,145 |
| 2022-07-21 | 4,070 | 4,180 | 4,070 | 4,155 | 296,800 | 4,155 |
| 2022-07-20 | 4,100 | 4,125 | 4,075 | 4,110 | 387,200 | 4,110 |
| 2022-07-19 | 4,125 | 4,125 | 4,060 | 4,095 | 260,000 | 4,095 |
| 2022-07-15 | 4,150 | 4,175 | 4,090 | 4,115 | 463,800 | 4,115 |
| 2022-07-14 | 4,170 | 4,185 | 4,135 | 4,170 | 250,900 | 4,170 |
| 2022-07-13 | 4,235 | 4,235 | 4,185 | 4,185 | 257,300 | 4,185 |
| 2022-07-12 | 4,285 | 4,290 | 4,195 | 4,210 | 403,400 | 4,210 |
| 2022-07-11 | 4,320 | 4,325 | 4,280 | 4,285 | 306,000 | 4,285 |
| 2022-07-08 | 4,330 | 4,330 | 4,255 | 4,300 | 480,300 | 4,300 |
| 2022-07-07 | 4,325 | 4,370 | 4,305 | 4,355 | 457,000 | 4,355 |
| 2022-07-06 | 4,250 | 4,310 | 4,235 | 4,295 | 463,300 | 4,295 |
| 2022-07-05 | 4,305 | 4,330 | 4,270 | 4,310 | 338,600 | 4,310 |
| 2022-07-04 | 4,280 | 4,305 | 4,225 | 4,250 | 451,700 | 4,250 |
| 2022-07-01 | 4,245 | 4,315 | 4,210 | 4,235 | 472,500 | 4,235 |
| 2022-06-30 | 4,250 | 4,280 | 4,230 | 4,245 | 1,018,500 | 4,245 |
| 2022-06-29 | 4,220 | 4,295 | 4,210 | 4,255 | 1,108,000 | 4,255 |
| 2022-06-28 | 4,220 | 4,250 | 4,195 | 4,230 | 438,200 | 4,230 |
| 2022-06-27 | 4,235 | 4,275 | 4,175 | 4,180 | 425,700 | 4,180 |
| 2022-06-24 | 4,230 | 4,255 | 4,190 | 4,240 | 426,600 | 4,240 |
| 2022-06-23 | 4,250 | 4,295 | 4,230 | 4,290 | 320,700 | 4,290 |
| 2022-06-22 | 4,200 | 4,250 | 4,165 | 4,230 | 238,700 | 4,230 |
| 2022-06-21 | 4,200 | 4,215 | 4,150 | 4,175 | 322,800 | 4,175 |
| 2022-06-20 | 4,225 | 4,225 | 4,120 | 4,145 | 271,700 | 4,145 |
| 2022-06-17 | 4,080 | 4,240 | 4,080 | 4,225 | 734,800 | 4,225 |
| 2022-06-16 | 4,100 | 4,175 | 4,100 | 4,150 | 587,500 | 4,150 |
| 2022-06-15 | 4,055 | 4,065 | 4,015 | 4,030 | 353,200 | 4,030 |
| 2022-06-14 | 4,020 | 4,040 | 4,005 | 4,020 | 254,400 | 4,020 |
| 2022-06-13 | 4,000 | 4,060 | 3,985 | 4,055 | 299,600 | 4,055 |
| 2022-06-10 | 4,075 | 4,075 | 4,015 | 4,020 | 485,300 | 4,020 |
| 2022-06-09 | 4,100 | 4,115 | 4,080 | 4,085 | 331,800 | 4,085 |
| 2022-06-08 | 4,050 | 4,100 | 4,045 | 4,090 | 444,100 | 4,090 |
| 2022-06-07 | 4,000 | 4,010 | 3,970 | 3,985 | 285,300 | 3,985 |
| 2022-06-06 | 3,945 | 4,020 | 3,940 | 3,995 | 372,000 | 3,995 |
| 2022-06-03 | 3,985 | 3,990 | 3,955 | 3,985 | 340,700 | 3,985 |
| 2022-06-02 | 3,950 | 3,955 | 3,930 | 3,935 | 273,700 | 3,935 |
| 2022-06-01 | 3,910 | 3,995 | 3,910 | 3,980 | 307,700 | 3,980 |
| 2022-05-31 | 3,945 | 3,970 | 3,920 | 3,920 | 440,700 | 3,920 |
| 2022-05-30 | 3,935 | 3,980 | 3,920 | 3,965 | 319,300 | 3,965 |
| 2022-05-27 | 3,935 | 3,935 | 3,895 | 3,915 | 313,600 | 3,915 |
| 2022-05-26 | 3,925 | 3,975 | 3,925 | 3,935 | 321,000 | 3,935 |
| 2022-05-25 | 3,960 | 3,960 | 3,910 | 3,915 | 308,500 | 3,915 |
| 2022-05-24 | 3,975 | 3,975 | 3,935 | 3,940 | 285,200 | 3,940 |
| 2022-05-23 | 3,990 | 4,020 | 3,965 | 3,990 | 225,700 | 3,990 |
| 2022-05-20 | 3,950 | 3,995 | 3,940 | 3,960 | 311,500 | 3,960 |
| 2022-05-19 | 3,950 | 3,975 | 3,935 | 3,965 | 287,900 | 3,965 |
| 2022-05-18 | 4,020 | 4,030 | 3,970 | 3,985 | 384,700 | 3,985 |
| 2022-05-17 | 4,040 | 4,085 | 4,030 | 4,045 | 198,400 | 4,045 |
| 2022-05-16 | 4,125 | 4,125 | 4,030 | 4,040 | 257,800 | 4,040 |
| 2022-05-13 | 4,065 | 4,105 | 4,015 | 4,100 | 378,200 | 4,100 |
| 2022-05-12 | 4,010 | 4,050 | 3,970 | 4,040 | 336,300 | 4,040 |
| 2022-05-11 | 4,045 | 4,110 | 4,010 | 4,065 | 359,800 | 4,065 |
| 2022-05-10 | 4,000 | 4,110 | 3,950 | 4,050 | 864,900 | 4,050 |
| 2022-05-09 | 4,055 | 4,060 | 3,995 | 4,015 | 343,600 | 4,015 |
| 2022-05-06 | 4,070 | 4,110 | 4,045 | 4,105 | 320,100 | 4,105 |
| 2022-05-02 | 4,035 | 4,075 | 3,995 | 4,075 | 266,200 | 4,075 |
| 2022-04-28 | 4,000 | 4,120 | 3,995 | 4,105 | 370,700 | 4,105 |
| 2022-04-27 | 4,080 | 4,090 | 3,985 | 3,990 | 492,900 | 3,990 |
| 2022-04-26 | 4,150 | 4,160 | 4,105 | 4,125 | 390,000 | 4,125 |
| 2022-04-25 | 4,095 | 4,160 | 4,090 | 4,145 | 340,800 | 4,145 |
| 2022-04-22 | 4,055 | 4,110 | 4,045 | 4,095 | 225,200 | 4,095 |
| 2022-04-21 | 4,120 | 4,140 | 4,095 | 4,120 | 211,400 | 4,120 |
| 2022-04-20 | 4,025 | 4,110 | 4,025 | 4,110 | 270,300 | 4,110 |
| 2022-04-19 | 4,045 | 4,055 | 4,010 | 4,020 | 285,800 | 4,020 |
| 2022-04-18 | 4,075 | 4,080 | 3,985 | 4,010 | 260,700 | 4,010 |
| 2022-04-15 | 4,130 | 4,145 | 4,100 | 4,115 | 179,600 | 4,115 |
| 2022-04-14 | 4,110 | 4,180 | 4,100 | 4,160 | 170,300 | 4,160 |
| 2022-04-13 | 4,135 | 4,140 | 4,095 | 4,120 | 312,400 | 4,120 |
| 2022-04-12 | 4,150 | 4,200 | 4,150 | 4,160 | 274,800 | 4,160 |
| 2022-04-11 | 4,185 | 4,190 | 4,140 | 4,165 | 232,500 | 4,165 |
| 2022-04-08 | 4,165 | 4,185 | 4,125 | 4,165 | 391,700 | 4,165 |
| 2022-04-07 | 4,080 | 4,200 | 4,070 | 4,165 | 478,600 | 4,165 |
| 2022-04-06 | 4,180 | 4,205 | 4,090 | 4,090 | 328,000 | 4,090 |
| 2022-04-05 | 4,175 | 4,200 | 4,140 | 4,195 | 342,900 | 4,195 |
| 2022-04-04 | 4,175 | 4,180 | 4,135 | 4,175 | 193,800 | 4,175 |
| 2022-04-01 | 4,110 | 4,165 | 4,075 | 4,140 | 386,800 | 4,140 |
| 2022-03-31 | 4,135 | 4,180 | 4,105 | 4,150 | 534,700 | 4,150 |
| 2022-03-30 | 4,225 | 4,230 | 4,135 | 4,175 | 573,300 | 4,175 |
| 2022-03-29 | 4,345 | 4,355 | 4,295 | 4,350 | 580,600 | 4,350 |
| 2022-03-28 | 4,280 | 4,305 | 4,265 | 4,300 | 261,300 | 4,300 |
| 2022-03-25 | 4,270 | 4,270 | 4,205 | 4,265 | 325,300 | 4,265 |
| 2022-03-24 | 4,200 | 4,240 | 4,185 | 4,225 | 290,800 | 4,225 |
| 2022-03-23 | 4,230 | 4,265 | 4,190 | 4,255 | 295,300 | 4,255 |
| 2022-03-22 | 4,235 | 4,250 | 4,210 | 4,210 | 279,500 | 4,210 |
| 2022-03-18 | 4,200 | 4,220 | 4,160 | 4,190 | 415,400 | 4,190 |
| 2022-03-17 | 4,210 | 4,225 | 4,150 | 4,210 | 307,900 | 4,210 |
| 2022-03-16 | 4,185 | 4,200 | 4,135 | 4,140 | 383,900 | 4,140 |
| 2022-03-15 | 4,120 | 4,205 | 4,120 | 4,190 | 224,800 | 4,190 |
| 2022-03-14 | 4,195 | 4,195 | 4,120 | 4,120 | 345,000 | 4,120 |
| 2022-03-11 | 4,110 | 4,170 | 4,105 | 4,150 | 475,800 | 4,150 |
| 2022-03-10 | 4,085 | 4,150 | 4,070 | 4,140 | 454,600 | 4,140 |
| 2022-03-09 | 4,130 | 4,145 | 4,025 | 4,045 | 432,100 | 4,045 |
| 2022-03-08 | 4,140 | 4,240 | 4,105 | 4,120 | 573,600 | 4,120 |
| 2022-03-07 | 4,170 | 4,210 | 4,135 | 4,175 | 472,900 | 4,175 |
| 2022-03-04 | 4,230 | 4,230 | 4,115 | 4,140 | 495,400 | 4,140 |
| 2022-03-03 | 4,190 | 4,220 | 4,170 | 4,210 | 317,000 | 4,210 |
| 2022-03-02 | 4,250 | 4,255 | 4,175 | 4,200 | 474,100 | 4,200 |
| 2022-03-01 | 4,370 | 4,390 | 4,325 | 4,335 | 296,000 | 4,335 |
| 2022-02-28 | 4,285 | 4,330 | 4,260 | 4,320 | 310,300 | 4,320 |
| 2022-02-25 | 4,295 | 4,350 | 4,215 | 4,260 | 440,100 | 4,260 |
| 2022-02-24 | 4,355 | 4,375 | 4,280 | 4,360 | 367,600 | 4,360 |
| 2022-02-22 | 4,350 | 4,350 | 4,300 | 4,350 | 303,800 | 4,350 |
| 2022-02-21 | 4,395 | 4,400 | 4,360 | 4,400 | 200,200 | 4,400 |
| 2022-02-18 | 4,385 | 4,435 | 4,375 | 4,420 | 259,900 | 4,420 |
| 2022-02-17 | 4,465 | 4,475 | 4,355 | 4,390 | 297,700 | 4,390 |
| 2022-02-16 | 4,435 | 4,455 | 4,405 | 4,430 | 327,500 | 4,430 |
| 2022-02-15 | 4,375 | 4,380 | 4,340 | 4,375 | 294,100 | 4,375 |
| 2022-02-14 | 4,320 | 4,380 | 4,295 | 4,355 | 398,100 | 4,355 |
| 2022-02-10 | 4,310 | 4,400 | 4,275 | 4,390 | 787,700 | 4,390 |
| 2022-02-09 | 4,285 | 4,290 | 4,225 | 4,225 | 429,600 | 4,225 |
| 2022-02-08 | 4,240 | 4,325 | 4,240 | 4,305 | 410,500 | 4,305 |
| 2022-02-07 | 4,175 | 4,225 | 4,145 | 4,210 | 422,400 | 4,210 |
| 2022-02-04 | 4,090 | 4,200 | 4,085 | 4,175 | 1,016,600 | 4,175 |
| 2022-02-03 | 4,105 | 4,180 | 4,005 | 4,065 | 2,143,400 | 4,065 |
| 2022-02-02 | 4,300 | 4,525 | 4,245 | 4,455 | 1,026,200 | 4,455 |
| 2022-02-01 | 4,380 | 4,410 | 4,330 | 4,335 | 514,300 | 4,335 |
| 2022-01-31 | 4,410 | 4,430 | 4,375 | 4,410 | 309,800 | 4,410 |
| 2022-01-28 | 4,360 | 4,430 | 4,360 | 4,410 | 434,900 | 4,410 |
| 2022-01-27 | 4,435 | 4,455 | 4,375 | 4,415 | 412,900 | 4,415 |
| 2022-01-26 | 4,495 | 4,500 | 4,415 | 4,430 | 413,500 | 4,430 |
| 2022-01-25 | 4,450 | 4,495 | 4,395 | 4,490 | 560,600 | 4,490 |
| 2022-01-24 | 4,430 | 4,450 | 4,400 | 4,430 | 542,100 | 4,430 |
| 2022-01-21 | 4,275 | 4,365 | 4,245 | 4,360 | 353,700 | 4,360 |
| 2022-01-20 | 4,310 | 4,370 | 4,295 | 4,315 | 365,000 | 4,315 |
| 2022-01-19 | 4,340 | 4,375 | 4,280 | 4,305 | 411,800 | 4,305 |
| 2022-01-18 | 4,460 | 4,480 | 4,380 | 4,380 | 408,700 | 4,380 |
| 2022-01-17 | 4,375 | 4,495 | 4,365 | 4,470 | 720,100 | 4,470 |
| 2022-01-14 | 4,280 | 4,320 | 4,240 | 4,315 | 585,200 | 4,315 |
| 2022-01-13 | 4,280 | 4,285 | 4,245 | 4,285 | 291,700 | 4,285 |
| 2022-01-12 | 4,305 | 4,320 | 4,235 | 4,245 | 434,500 | 4,245 |
| 2022-01-11 | 4,270 | 4,300 | 4,230 | 4,260 | 512,500 | 4,260 |
| 2022-01-07 | 4,240 | 4,240 | 4,155 | 4,185 | 309,700 | 4,185 |
| 2022-01-06 | 4,230 | 4,245 | 4,160 | 4,170 | 379,400 | 4,170 |
| 2022-01-05 | 4,180 | 4,215 | 4,165 | 4,215 | 327,300 | 4,215 |
| 2022-01-04 | 4,180 | 4,210 | 4,170 | 4,200 | 300,100 | 4,200 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
