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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,882 | 3,897 | 3,866 | 3,878 | 260,700 | 3,878 |
| 2023-06-07 | 3,908 | 3,920 | 3,857 | 3,857 | 395,600 | 3,857 |
| 2023-06-06 | 3,852 | 3,908 | 3,842 | 3,902 | 310,500 | 3,902 |
| 2023-06-05 | 3,856 | 3,871 | 3,838 | 3,852 | 346,600 | 3,852 |
| 2023-06-02 | 3,815 | 3,840 | 3,815 | 3,820 | 222,000 | 3,820 |
| 2023-06-01 | 3,835 | 3,850 | 3,815 | 3,825 | 248,400 | 3,825 |
| 2023-05-31 | 3,810 | 3,835 | 3,800 | 3,800 | 364,200 | 3,800 |
| 2023-05-30 | 3,820 | 3,860 | 3,820 | 3,840 | 228,800 | 3,840 |
| 2023-05-29 | 3,880 | 3,895 | 3,830 | 3,830 | 340,100 | 3,830 |
| 2023-05-26 | 3,865 | 3,890 | 3,855 | 3,860 | 310,100 | 3,860 |
| 2023-05-25 | 3,850 | 3,865 | 3,835 | 3,860 | 329,300 | 3,860 |
| 2023-05-24 | 3,880 | 3,900 | 3,860 | 3,870 | 311,000 | 3,870 |
| 2023-05-23 | 3,880 | 3,910 | 3,865 | 3,875 | 372,200 | 3,875 |
| 2023-05-22 | 3,840 | 3,895 | 3,840 | 3,880 | 331,100 | 3,880 |
| 2023-05-19 | 3,810 | 3,845 | 3,810 | 3,820 | 338,400 | 3,820 |
| 2023-05-18 | 3,845 | 3,870 | 3,800 | 3,800 | 587,100 | 3,800 |
| 2023-05-17 | 3,920 | 3,930 | 3,835 | 3,840 | 665,800 | 3,840 |
| 2023-05-16 | 3,895 | 3,950 | 3,895 | 3,900 | 467,000 | 3,900 |
| 2023-05-15 | 3,860 | 3,900 | 3,855 | 3,900 | 342,400 | 3,900 |
| 2023-05-12 | 3,795 | 3,855 | 3,765 | 3,835 | 748,200 | 3,835 |
| 2023-05-11 | 3,925 | 3,965 | 3,805 | 3,805 | 853,600 | 3,805 |
| 2023-05-10 | 4,000 | 4,025 | 3,930 | 3,945 | 717,200 | 3,945 |
| 2023-05-09 | 3,970 | 4,000 | 3,960 | 3,985 | 434,800 | 3,985 |
| 2023-05-08 | 3,950 | 3,995 | 3,935 | 3,960 | 417,100 | 3,960 |
| 2023-05-02 | 4,005 | 4,005 | 3,955 | 3,990 | 356,300 | 3,990 |
| 2023-05-01 | 3,990 | 4,010 | 3,985 | 4,000 | 452,500 | 4,000 |
| 2023-04-28 | 3,955 | 3,970 | 3,935 | 3,970 | 411,800 | 3,970 |
| 2023-04-27 | 3,940 | 3,940 | 3,900 | 3,920 | 370,900 | 3,920 |
| 2023-04-26 | 3,950 | 3,970 | 3,935 | 3,950 | 386,100 | 3,950 |
| 2023-04-25 | 3,925 | 3,950 | 3,925 | 3,940 | 255,200 | 3,940 |
| 2023-04-24 | 3,920 | 3,930 | 3,890 | 3,930 | 275,300 | 3,930 |
| 2023-04-21 | 3,920 | 3,920 | 3,890 | 3,895 | 273,500 | 3,895 |
| 2023-04-20 | 3,890 | 3,915 | 3,880 | 3,910 | 235,500 | 3,910 |
| 2023-04-19 | 3,910 | 3,910 | 3,875 | 3,890 | 308,400 | 3,890 |
| 2023-04-18 | 3,890 | 3,920 | 3,880 | 3,915 | 297,000 | 3,915 |
| 2023-04-17 | 3,895 | 3,895 | 3,860 | 3,875 | 269,400 | 3,875 |
| 2023-04-14 | 3,855 | 3,905 | 3,850 | 3,900 | 494,000 | 3,900 |
| 2023-04-13 | 3,890 | 3,895 | 3,865 | 3,885 | 313,300 | 3,885 |
| 2023-04-12 | 3,900 | 3,910 | 3,870 | 3,880 | 287,500 | 3,880 |
| 2023-04-11 | 3,880 | 3,905 | 3,870 | 3,885 | 376,400 | 3,885 |
| 2023-04-10 | 3,920 | 3,920 | 3,875 | 3,885 | 244,500 | 3,885 |
| 2023-04-07 | 3,920 | 3,920 | 3,875 | 3,895 | 210,600 | 3,895 |
| 2023-04-06 | 3,890 | 3,930 | 3,870 | 3,910 | 473,100 | 3,910 |
| 2023-04-05 | 3,940 | 3,940 | 3,875 | 3,875 | 373,300 | 3,875 |
| 2023-04-04 | 3,900 | 3,940 | 3,880 | 3,940 | 400,800 | 3,940 |
| 2023-04-03 | 3,850 | 3,895 | 3,840 | 3,885 | 358,900 | 3,885 |
| 2023-03-31 | 3,860 | 3,870 | 3,830 | 3,835 | 571,000 | 3,835 |
| 2023-03-30 | 3,810 | 3,850 | 3,800 | 3,850 | 494,600 | 3,850 |
| 2023-03-29 | 3,925 | 3,965 | 3,905 | 3,955 | 644,000 | 3,955 |
| 2023-03-28 | 3,940 | 3,940 | 3,910 | 3,925 | 370,200 | 3,925 |
| 2023-03-27 | 3,965 | 3,970 | 3,930 | 3,930 | 392,700 | 3,930 |
| 2023-03-24 | 3,910 | 3,950 | 3,910 | 3,945 | 491,600 | 3,945 |
| 2023-03-23 | 3,855 | 3,940 | 3,845 | 3,925 | 710,700 | 3,925 |
| 2023-03-22 | 3,805 | 3,835 | 3,800 | 3,825 | 352,000 | 3,825 |
| 2023-03-20 | 3,820 | 3,840 | 3,785 | 3,785 | 341,600 | 3,785 |
| 2023-03-17 | 3,815 | 3,825 | 3,795 | 3,805 | 466,500 | 3,805 |
| 2023-03-16 | 3,785 | 3,835 | 3,780 | 3,820 | 527,000 | 3,820 |
| 2023-03-15 | 3,785 | 3,815 | 3,780 | 3,805 | 346,900 | 3,805 |
| 2023-03-14 | 3,785 | 3,810 | 3,765 | 3,785 | 464,800 | 3,785 |
| 2023-03-13 | 3,830 | 3,860 | 3,775 | 3,805 | 601,700 | 3,805 |
| 2023-03-10 | 3,845 | 3,860 | 3,820 | 3,840 | 698,100 | 3,840 |
| 2023-03-09 | 3,820 | 3,850 | 3,820 | 3,840 | 391,900 | 3,840 |
| 2023-03-08 | 3,775 | 3,805 | 3,775 | 3,805 | 225,400 | 3,805 |
| 2023-03-07 | 3,770 | 3,790 | 3,770 | 3,775 | 287,100 | 3,775 |
| 2023-03-06 | 3,760 | 3,795 | 3,760 | 3,765 | 303,400 | 3,765 |
| 2023-03-03 | 3,740 | 3,770 | 3,715 | 3,755 | 517,400 | 3,755 |
| 2023-03-02 | 3,730 | 3,745 | 3,710 | 3,715 | 392,900 | 3,715 |
| 2023-03-01 | 3,750 | 3,750 | 3,715 | 3,720 | 399,800 | 3,720 |
| 2023-02-28 | 3,825 | 3,845 | 3,755 | 3,760 | 536,800 | 3,760 |
| 2023-02-27 | 3,795 | 3,840 | 3,790 | 3,835 | 459,400 | 3,835 |
| 2023-02-24 | 3,740 | 3,785 | 3,740 | 3,775 | 394,500 | 3,775 |
| 2023-02-22 | 3,780 | 3,780 | 3,730 | 3,735 | 432,800 | 3,735 |
| 2023-02-21 | 3,750 | 3,785 | 3,745 | 3,775 | 328,500 | 3,775 |
| 2023-02-20 | 3,755 | 3,770 | 3,745 | 3,770 | 446,000 | 3,770 |
| 2023-02-17 | 3,670 | 3,715 | 3,665 | 3,710 | 375,300 | 3,710 |
| 2023-02-16 | 3,690 | 3,695 | 3,670 | 3,675 | 292,800 | 3,675 |
| 2023-02-15 | 3,700 | 3,720 | 3,690 | 3,695 | 242,800 | 3,695 |
| 2023-02-14 | 3,710 | 3,715 | 3,685 | 3,700 | 224,000 | 3,700 |
| 2023-02-13 | 3,670 | 3,690 | 3,665 | 3,690 | 286,800 | 3,690 |
| 2023-02-10 | 3,645 | 3,665 | 3,640 | 3,665 | 533,200 | 3,665 |
| 2023-02-09 | 3,665 | 3,685 | 3,645 | 3,645 | 396,500 | 3,645 |
| 2023-02-08 | 3,650 | 3,675 | 3,630 | 3,670 | 344,200 | 3,670 |
| 2023-02-07 | 3,675 | 3,680 | 3,650 | 3,655 | 283,400 | 3,655 |
| 2023-02-06 | 3,640 | 3,675 | 3,640 | 3,670 | 594,700 | 3,670 |
| 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
