2282 日本ハム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-264,5604,5954,5154,570223,8004,570
2020-11-254,6504,6704,5404,540322,8004,540
2020-11-244,5354,6254,5004,615433,3004,615
2020-11-204,3654,4454,3654,440324,5004,440
2020-11-194,3754,3754,3254,355279,7004,355
2020-11-184,4004,4154,3554,400289,0004,400
2020-11-174,4254,4254,3704,400341,5004,400
2020-11-164,3904,4504,3854,415335,5004,415
2020-11-134,3554,3654,2704,340597,3004,340
2020-11-124,4854,4854,3804,390553,6004,390
2020-11-114,5204,5354,4354,465452,3004,465
2020-11-104,5954,5954,4204,450501,4004,450
2020-11-094,5104,5454,4504,495437,9004,495
2020-11-064,4204,4854,4104,470346,2004,470
2020-11-054,4504,5154,4204,465379,5004,465
2020-11-044,4604,5354,4054,480530,5004,480
2020-11-024,2754,4304,2604,390563,7004,390
2020-10-304,3354,3504,2404,270497,0004,270
2020-10-294,2604,3604,2504,320270,9004,320
2020-10-284,2454,3004,2104,295307,7004,295
2020-10-274,3404,3454,2554,300222,4004,300
2020-10-264,3404,3754,3154,335186,7004,335
2020-10-234,4004,4154,3404,360231,5004,360
2020-10-224,4754,4804,4204,440119,7004,440
2020-10-214,4304,4554,4254,445147,0004,445
2020-10-204,4654,4954,4304,435179,2004,435
2020-10-194,4104,4604,4104,445167,5004,445
2020-10-164,4404,4604,4104,425213,5004,425
2020-10-154,4704,5154,4404,455247,8004,455
2020-10-144,4504,4754,4154,470222,8004,470
2020-10-134,4304,4704,4154,445232,1004,445
2020-10-124,4754,4804,4354,460206,9004,460
2020-10-094,5504,5654,4754,495442,1004,495
2020-10-084,5304,5504,5104,535224,2004,535
2020-10-074,5154,5604,5004,510285,0004,510
2020-10-064,5604,5804,5204,550248,6004,550
2020-10-054,4604,5454,4154,515403,4004,515
2020-10-024,6354,6604,4854,530398,9004,530
2020-09-304,7954,8304,6854,690390,9004,690
2020-09-294,7954,8154,7204,795337,7004,795
2020-09-284,7454,8254,7304,820571,5004,820
2020-09-254,6754,7504,6654,705374,8004,705
2020-09-244,6454,6804,6254,645342,6004,645
2020-09-234,6804,7104,6504,680384,5004,680
2020-09-184,7154,7554,6904,710499,8004,710
2020-09-174,7004,7104,6554,685354,4004,685
2020-09-164,6754,7354,6504,725315,6004,725
2020-09-154,6854,6854,6404,670215,6004,670
2020-09-144,7204,7254,6554,670324,6004,670
2020-09-114,7654,7804,6604,745503,0004,745
2020-09-104,6604,7304,6454,715285,7004,715
2020-09-094,6354,6654,6104,655278,8004,655
2020-09-084,6804,6954,6554,685217,6004,685
2020-09-074,7154,7454,6754,700164,5004,700
2020-09-044,7304,7604,7104,715199,7004,715
2020-09-034,7654,8004,7454,780288,6004,780
2020-09-024,7254,7504,7054,735252,8004,735
2020-09-014,7654,7654,6854,715405,1004,715
2020-08-314,8554,8654,7804,805490,5004,805
2020-08-284,9054,9304,7654,855416,4004,855
2020-08-274,9204,9504,8854,900321,6004,900
2020-08-264,9954,9954,9154,945266,7004,945
2020-08-254,9504,9954,9454,980306,3004,980
2020-08-244,9354,9454,8954,925239,4004,925
2020-08-214,9054,9604,8804,900321,2004,900
2020-08-204,9004,9254,8754,900344,0004,900
2020-08-194,8654,9104,8354,895261,9004,895
2020-08-184,8554,8754,8104,825257,3004,825
2020-08-174,8404,8654,7854,805271,6004,805
2020-08-144,8454,8554,8004,855326,4004,855
2020-08-134,8654,8754,8204,820336,7004,820
2020-08-124,7504,8104,7254,775291,3004,775
2020-08-114,8004,8004,7304,740317,7004,740
2020-08-074,8004,8104,6904,735331,2004,735
2020-08-064,7754,8004,7104,755264,7004,755
2020-08-054,8104,8454,7554,815422,4004,815
2020-08-044,6954,8304,6954,820492,7004,820
2020-08-034,6004,7254,5804,685735,8004,685
2020-07-314,3754,6604,3154,625991,6004,625
2020-07-304,3404,4054,3204,380314,4004,380
2020-07-294,3554,3654,3154,350280,5004,350
2020-07-284,3404,3854,3054,345297,8004,345
2020-07-274,3004,3304,2404,325301,3004,325
2020-07-224,3304,3804,3054,350318,7004,350
2020-07-214,3104,3254,2754,295346,5004,295
2020-07-204,3504,3604,3054,350166,3004,350
2020-07-174,3954,4154,3454,350254,9004,350
2020-07-164,4154,4354,3704,380355,4004,380
2020-07-154,4004,4254,3404,345317,2004,345
2020-07-144,3454,3654,3304,350315,2004,350
2020-07-134,3354,4354,3104,420300,2004,420
2020-07-104,2904,3104,2554,255370,7004,255
2020-07-094,2654,3254,2254,275272,7004,275
2020-07-084,3454,3654,2854,285396,7004,285
2020-07-074,4104,4104,3354,360316,8004,360
2020-07-064,3254,4404,3104,435380,7004,435
2020-07-034,3154,3304,2554,290271,9004,290
2020-07-024,2754,2854,2204,240286,1004,240
2020-07-014,3054,3204,2154,255311,6004,255
2020-06-304,2704,3704,2654,325411,2004,325
2020-06-294,2254,2554,1904,200324,8004,200
2020-06-264,3054,3154,2454,285376,5004,285
2020-06-254,2604,2904,2154,235349,1004,235
2020-06-244,3454,3654,2804,290366,0004,290
2020-06-234,3704,3804,2904,360344,9004,360
2020-06-224,2804,3554,2804,315344,1004,315
2020-06-194,3904,4004,2604,300896,0004,300
2020-06-184,2854,2954,2304,260366,3004,260
2020-06-174,2704,2804,2104,245341,6004,245
2020-06-164,2004,3304,1354,310537,6004,310
2020-06-154,2254,2854,0754,075431,6004,075
2020-06-124,2054,2354,1004,225755,4004,225
2020-06-114,2854,3204,1954,195444,0004,195
2020-06-104,3354,3604,2804,330420,1004,330
2020-06-094,3404,3854,2904,320439,7004,320
2020-06-084,3354,3604,2854,295509,7004,295
2020-06-054,1954,2604,1554,245451,4004,245
2020-06-044,2104,2204,0954,140366,7004,140
2020-06-034,2104,2104,1204,140498,7004,140
2020-06-024,0504,1604,0354,140450,3004,140
2020-06-014,0004,0403,9553,990419,2003,990
2020-05-294,0504,0653,9553,9801,264,2003,980
2020-05-284,0204,0703,9904,035464,1004,035
2020-05-273,8603,9653,8503,950447,8003,950
2020-05-263,8853,9653,8453,955426,5003,955
2020-05-253,7953,8503,7903,850245,3003,850
2020-05-223,7903,8103,7603,775294,7003,775
2020-05-213,8053,8403,7803,815304,1003,815
2020-05-203,8503,8653,7653,770408,9003,770
2020-05-193,8303,8753,8153,850468,5003,850
2020-05-183,6653,7603,6503,740331,5003,740
2020-05-153,7303,7353,5953,665399,9003,665
2020-05-143,7503,7703,6303,640427,5003,640
2020-05-133,7703,7853,7203,760460,3003,760
2020-05-123,7703,7853,6803,780729,3003,780
2020-05-113,9103,9103,7353,770974,5003,770
2020-05-083,8603,8953,8253,895501,0003,895
2020-05-073,7753,8003,7103,790473,4003,790
2020-05-013,8353,8953,8203,835708,8003,835
2020-04-303,9003,9203,8103,855530,4003,855
2020-04-283,7603,8403,7253,815723,6003,815
2020-04-273,6653,7503,6253,675587,1003,675
2020-04-243,5003,5203,4803,505280,3003,505
2020-04-233,4253,5303,4253,530407,7003,530
2020-04-223,4203,4603,3703,405402,4003,405
2020-04-213,4503,4803,4153,465301,3003,465
2020-04-203,4353,4853,4253,460334,1003,460
2020-04-173,4653,5003,3903,495428,4003,495
2020-04-163,4403,4503,3903,415584,8003,415
2020-04-153,5353,5453,4753,490561,2003,490
2020-04-143,4653,5753,4503,565397,2003,565
2020-04-133,4503,4903,4253,440327,9003,440
2020-04-103,6103,6103,4303,520528,4003,520
2020-04-093,6403,6403,4803,495370,0003,495
2020-04-083,5353,5953,4553,570506,8003,570
2020-04-073,5203,5953,4153,505494,9003,505
2020-04-063,2703,5003,2553,450502,7003,450
2020-04-033,3253,3753,2203,270678,9003,270
2020-04-023,4403,5403,3803,385799,0003,385
2020-04-013,6503,6603,4253,460693,7003,460
2020-03-313,9303,9853,7603,765872,6003,765
2020-03-303,7853,9803,7453,980812,4003,980
2020-03-273,8603,9853,7953,8801,264,1003,880
2020-03-263,7603,8903,7153,790972,7003,790
2020-03-253,6303,7803,5303,7701,010,6003,770
2020-03-243,2903,4503,2503,4351,058,1003,435
2020-03-233,0303,1753,0203,1501,320,1003,150
2020-03-193,1953,1952,9002,9271,458,1002,927
2020-03-183,3053,3153,0803,0951,259,6003,095
2020-03-173,2403,3503,1603,260994,4003,260
2020-03-163,3903,4553,2653,285619,1003,285
2020-03-133,3403,4903,2703,3601,017,5003,360
2020-03-123,7903,8003,6253,675838,3003,675
2020-03-113,8803,9453,8503,860668,9003,860
2020-03-103,8103,9053,6803,880912,6003,880
2020-03-093,8803,9053,8203,880716,2003,880
2020-03-064,0404,0403,9503,970631,6003,970
2020-03-054,1054,1254,0504,085505,6004,085
2020-03-044,0004,0703,9954,035385,6004,035
2020-03-034,2104,2254,0554,055437,4004,055
2020-03-024,0254,1804,0104,150533,8004,150
2020-02-284,1254,1754,0354,070734,8004,070
2020-02-274,3154,3154,2354,240521,7004,240
2020-02-264,3504,3704,3004,350436,7004,350
2020-02-254,4554,4754,4054,415403,6004,415
2020-02-214,6254,6404,5604,560313,7004,560
2020-02-204,6504,7054,6504,660261,6004,660
2020-02-194,6404,6704,5954,650500,8004,650
2020-02-184,7454,7554,6604,695308,7004,695
2020-02-174,7354,7704,6804,740186,3004,740
2020-02-144,7604,7804,7354,775336,6004,775
2020-02-134,7754,7854,7204,755415,8004,755
2020-02-124,8454,8804,8154,830337,4004,830
2020-02-104,7904,8504,7604,820267,4004,820
2020-02-074,8004,8404,7554,785257,7004,785
2020-02-064,8804,8904,8254,825428,7004,825
2020-02-054,8304,8704,8204,860233,6004,860
2020-02-044,7254,8104,7104,810414,0004,810
2020-02-034,7854,8254,7154,725463,1004,725
2020-01-314,6854,9154,6054,825850,2004,825
2020-01-304,6904,7404,6554,665364,6004,665
2020-01-294,7254,7554,6904,715382,1004,715
2020-01-284,7204,7754,7204,745284,4004,745
2020-01-274,6754,7904,6654,770265,5004,770
2020-01-244,7604,7604,7254,745181,5004,745
2020-01-234,7254,8004,7254,780255,8004,780
2020-01-224,7254,8154,7154,795326,9004,795
2020-01-214,7304,7854,7204,735339,9004,735
2020-01-204,7104,7554,7004,725216,3004,725
2020-01-174,9404,9404,7354,750608,1004,750
2020-01-164,8454,9204,8354,855673,9004,855
2020-01-154,7704,8054,7254,800569,1004,800
2020-01-144,7654,7654,6704,680388,0004,680
2020-01-104,6604,7504,6554,745583,8004,745
2020-01-094,5354,6254,5354,615386,9004,615
2020-01-084,3904,5154,3904,490479,1004,490
2020-01-074,3854,4754,3854,460389,3004,460
2020-01-064,4004,4254,3604,370384,1004,370

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