2282 日本ハム(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-033,7053,7103,6403,655930,2003,655
2023-02-023,8003,8153,7353,750587,7003,750
2023-02-013,9003,9603,8003,825661,7003,825
2023-01-313,8203,9303,7953,9001,029,5003,900
2023-01-303,7103,8153,7103,805661,5003,805
2023-01-273,7903,7903,7753,780251,7003,780
2023-01-263,7803,7903,7603,775385,1003,775
2023-01-253,7303,7903,7303,780449,9003,780
2023-01-243,7003,7353,7003,730431,1003,730
2023-01-233,6753,6953,6703,670276,3003,670
2023-01-203,6553,6803,6453,665309,2003,665
2023-01-193,6353,6453,6153,635473,1003,635
2023-01-183,6253,6603,5903,645503,0003,645
2023-01-173,6153,6253,5953,605349,2003,605
2023-01-163,5553,6403,5553,630502,1003,630
2023-01-133,5603,6003,5603,570387,6003,570
2023-01-123,5703,5953,5603,595299,0003,595
2023-01-113,5953,6103,5753,575431,1003,575
2023-01-103,6253,6453,5853,595533,4003,595
2023-01-063,6303,6703,6253,650343,7003,650
2023-01-053,6503,6653,6303,645320,5003,645
2023-01-043,6853,6853,6403,655366,2003,655

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