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
2023-06-083,8823,8973,8663,878260,7003,878
2023-06-073,9083,9203,8573,857395,6003,857
2023-06-063,8523,9083,8423,902310,5003,902
2023-06-053,8563,8713,8383,852346,6003,852
2023-06-023,8153,8403,8153,820222,0003,820
2023-06-013,8353,8503,8153,825248,4003,825
2023-05-313,8103,8353,8003,800364,2003,800
2023-05-303,8203,8603,8203,840228,8003,840
2023-05-293,8803,8953,8303,830340,1003,830
2023-05-263,8653,8903,8553,860310,1003,860
2023-05-253,8503,8653,8353,860329,3003,860
2023-05-243,8803,9003,8603,870311,0003,870
2023-05-233,8803,9103,8653,875372,2003,875
2023-05-223,8403,8953,8403,880331,1003,880
2023-05-193,8103,8453,8103,820338,4003,820
2023-05-183,8453,8703,8003,800587,1003,800
2023-05-173,9203,9303,8353,840665,8003,840
2023-05-163,8953,9503,8953,900467,0003,900
2023-05-153,8603,9003,8553,900342,4003,900
2023-05-123,7953,8553,7653,835748,2003,835
2023-05-113,9253,9653,8053,805853,6003,805
2023-05-104,0004,0253,9303,945717,2003,945
2023-05-093,9704,0003,9603,985434,8003,985
2023-05-083,9503,9953,9353,960417,1003,960
2023-05-024,0054,0053,9553,990356,3003,990
2023-05-013,9904,0103,9854,000452,5004,000
2023-04-283,9553,9703,9353,970411,8003,970
2023-04-273,9403,9403,9003,920370,9003,920
2023-04-263,9503,9703,9353,950386,1003,950
2023-04-253,9253,9503,9253,940255,2003,940
2023-04-243,9203,9303,8903,930275,3003,930
2023-04-213,9203,9203,8903,895273,5003,895
2023-04-203,8903,9153,8803,910235,5003,910
2023-04-193,9103,9103,8753,890308,4003,890
2023-04-183,8903,9203,8803,915297,0003,915
2023-04-173,8953,8953,8603,875269,4003,875
2023-04-143,8553,9053,8503,900494,0003,900
2023-04-133,8903,8953,8653,885313,3003,885
2023-04-123,9003,9103,8703,880287,5003,880
2023-04-113,8803,9053,8703,885376,4003,885
2023-04-103,9203,9203,8753,885244,5003,885
2023-04-073,9203,9203,8753,895210,6003,895
2023-04-063,8903,9303,8703,910473,1003,910
2023-04-053,9403,9403,8753,875373,3003,875
2023-04-043,9003,9403,8803,940400,8003,940
2023-04-033,8503,8953,8403,885358,9003,885
2023-03-313,8603,8703,8303,835571,0003,835
2023-03-303,8103,8503,8003,850494,6003,850
2023-03-293,9253,9653,9053,955644,0003,955
2023-03-283,9403,9403,9103,925370,2003,925
2023-03-273,9653,9703,9303,930392,7003,930
2023-03-243,9103,9503,9103,945491,6003,945
2023-03-233,8553,9403,8453,925710,7003,925
2023-03-223,8053,8353,8003,825352,0003,825
2023-03-203,8203,8403,7853,785341,6003,785
2023-03-173,8153,8253,7953,805466,5003,805
2023-03-163,7853,8353,7803,820527,0003,820
2023-03-153,7853,8153,7803,805346,9003,805
2023-03-143,7853,8103,7653,785464,8003,785
2023-03-133,8303,8603,7753,805601,7003,805
2023-03-103,8453,8603,8203,840698,1003,840
2023-03-093,8203,8503,8203,840391,9003,840
2023-03-083,7753,8053,7753,805225,4003,805
2023-03-073,7703,7903,7703,775287,1003,775
2023-03-063,7603,7953,7603,765303,4003,765
2023-03-033,7403,7703,7153,755517,4003,755
2023-03-023,7303,7453,7103,715392,9003,715
2023-03-013,7503,7503,7153,720399,8003,720
2023-02-283,8253,8453,7553,760536,8003,760
2023-02-273,7953,8403,7903,835459,4003,835
2023-02-243,7403,7853,7403,775394,5003,775
2023-02-223,7803,7803,7303,735432,8003,735
2023-02-213,7503,7853,7453,775328,5003,775
2023-02-203,7553,7703,7453,770446,0003,770
2023-02-173,6703,7153,6653,710375,3003,710
2023-02-163,6903,6953,6703,675292,8003,675
2023-02-153,7003,7203,6903,695242,8003,695
2023-02-143,7103,7153,6853,700224,0003,700
2023-02-133,6703,6903,6653,690286,8003,690
2023-02-103,6453,6653,6403,665533,2003,665
2023-02-093,6653,6853,6453,645396,5003,645
2023-02-083,6503,6753,6303,670344,2003,670
2023-02-073,6753,6803,6503,655283,4003,655
2023-02-063,6403,6753,6403,670594,7003,670
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