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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3,705 | 3,710 | 3,640 | 3,655 | 930,200 | 3,655 |
| 2023-02-02 | 3,800 | 3,815 | 3,735 | 3,750 | 587,700 | 3,750 |
| 2023-02-01 | 3,900 | 3,960 | 3,800 | 3,825 | 661,700 | 3,825 |
| 2023-01-31 | 3,820 | 3,930 | 3,795 | 3,900 | 1,029,500 | 3,900 |
| 2023-01-30 | 3,710 | 3,815 | 3,710 | 3,805 | 661,500 | 3,805 |
| 2023-01-27 | 3,790 | 3,790 | 3,775 | 3,780 | 251,700 | 3,780 |
| 2023-01-26 | 3,780 | 3,790 | 3,760 | 3,775 | 385,100 | 3,775 |
| 2023-01-25 | 3,730 | 3,790 | 3,730 | 3,780 | 449,900 | 3,780 |
| 2023-01-24 | 3,700 | 3,735 | 3,700 | 3,730 | 431,100 | 3,730 |
| 2023-01-23 | 3,675 | 3,695 | 3,670 | 3,670 | 276,300 | 3,670 |
| 2023-01-20 | 3,655 | 3,680 | 3,645 | 3,665 | 309,200 | 3,665 |
| 2023-01-19 | 3,635 | 3,645 | 3,615 | 3,635 | 473,100 | 3,635 |
| 2023-01-18 | 3,625 | 3,660 | 3,590 | 3,645 | 503,000 | 3,645 |
| 2023-01-17 | 3,615 | 3,625 | 3,595 | 3,605 | 349,200 | 3,605 |
| 2023-01-16 | 3,555 | 3,640 | 3,555 | 3,630 | 502,100 | 3,630 |
| 2023-01-13 | 3,560 | 3,600 | 3,560 | 3,570 | 387,600 | 3,570 |
| 2023-01-12 | 3,570 | 3,595 | 3,560 | 3,595 | 299,000 | 3,595 |
| 2023-01-11 | 3,595 | 3,610 | 3,575 | 3,575 | 431,100 | 3,575 |
| 2023-01-10 | 3,625 | 3,645 | 3,585 | 3,595 | 533,400 | 3,595 |
| 2023-01-06 | 3,630 | 3,670 | 3,625 | 3,650 | 343,700 | 3,650 |
| 2023-01-05 | 3,650 | 3,665 | 3,630 | 3,645 | 320,500 | 3,645 |
| 2023-01-04 | 3,685 | 3,685 | 3,640 | 3,655 | 366,200 | 3,655 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株