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
2021-04-19	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