2282 日本ハム(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2870471570470428,0001,280
1985-12-277037037037039,0001,278.18
1985-12-2670370370370326,0001,278.18
1985-12-2570070270070213,0001,276.36
1985-12-2471471470671024,0001,290.91
1985-12-2371171170470470,0001,280
1985-12-2171071571071035,0001,290.91
1985-12-2071071070570596,0001,281.82
1985-12-19708710705710195,0001,290.91
1985-12-1871071071071085,0001,290.91
1985-12-1771071071071038,0001,290.91
1985-12-1670470570470547,0001,281.82
1985-12-13710712700700115,0001,272.73
1985-12-1271571571071227,0001,294.55
1985-12-1171571671371590,0001,300
1985-12-1072372371571515,0001,300
1985-12-0971572571572576,0001,318.18
1985-12-07725726725725100,0001,318.18
1985-12-06725728724725121,0001,318.18
1985-12-05730730722726196,0001,320
1985-12-04718735718734209,0001,334.55
1985-12-0371572071571965,0001,307.27
1985-12-0271572571571567,0001,300
1985-11-30715715712715140,0001,300
1985-11-29710720710715176,0001,300
1985-11-28705720705710148,0001,290.91
1985-11-2770071070070536,0001,281.82
1985-11-2670971069069043,0001,254.55
1985-11-2570671070171096,0001,290.91
1985-11-2268068668068635,0001,247.27
1985-11-2168069567968572,0001,245.45
1985-11-2069569769369552,0001,263.64
1985-11-1969369569069561,0001,263.64
1985-11-1869469569369518,0001,263.64
1985-11-1669369369369317,0001,260
1985-11-1569769769069075,0001,254.55
1985-11-14700705695700159,0001,272.73
1985-11-1369570069370010,0001,272.73
1985-11-1270370569670366,0001,278.18
1985-11-11700700695700104,0001,272.73
1985-11-08698699693695106,0001,263.64
1985-11-07700701698701101,0001,274.55
1985-11-06692700692696106,0001,265.45
1985-11-0571071070671070,0001,290.91
1985-11-0271071470871030,0001,290.91
1985-11-01712712707707155,0001,285.45
1985-10-31710711708710143,0001,290.91
1985-10-3070170970070594,0001,281.82
1985-10-29705705690700287,0001,272.73
1985-10-2869570469570046,0001,272.73
1985-10-2670570569569553,0001,263.64
1985-10-25707720695715130,0001,300
1985-10-24720720710710110,0001,290.91
1985-10-23720725710720102,0001,309.09
1985-10-2274575073873889,0001,341.82
1985-10-21745749740740113,0001,345.45
1985-10-19742748740747184,0001,358.18
1985-10-1872474072473548,0001,336.36
1985-10-1774374471072473,0001,316.36
1985-10-16750750729740102,0001,345.45
1985-10-15750750727740145,0001,345.45
1985-10-14755756745755190,0001,372.73
1985-10-11750758748757233,0001,376.36
1985-10-09745750735750522,0001,363.64
1985-10-08738739730735220,0001,336.36
1985-10-07737744730730338,0001,327.27
1985-10-05730735728733435,0001,332.73
1985-10-04730730719725514,0001,318.18
1985-10-03710730708710692,0001,290.91
1985-10-02705709699709369,0001,289.09
1985-10-0169069568069583,0001,263.64
1985-09-30695700690700125,0001,272.73
1985-09-28684693680690103,0001,254.55
1985-09-27690695680695144,0001,263.64
1985-09-26690700690691150,0001,256.36
1985-09-25685700682685191,0001,245.45
1985-09-24690700687687677,0001,249.09
1985-09-21690696687690253,0001,254.55
1985-09-2068369468269483,0001,261.82
1985-09-19681682680682124,0001,240
1985-09-1869069068168174,0001,238.18
1985-09-1768068568068085,0001,236.36
1985-09-13691691680689259,0001,252.73
1985-09-12696697690695374,0001,263.64
1985-09-116907106866991,620,0001,270.91
1985-09-10670683670680554,0001,236.36
1985-09-09670680665680195,0001,236.36
1985-09-07670675665665356,0001,209.09
1985-09-06670670660660106,0001,200
1985-09-0566566566066079,0001,200
1985-09-04668668650655159,0001,190.91
1985-09-03680680658670288,0001,218.18
1985-09-02675682675680241,0001,236.36
1985-08-31680685675685692,0001,245.45
1985-08-306686896686721,131,0001,221.82
1985-08-29649660643658620,0001,196.36
1985-08-28630642620640214,0001,163.64
1985-08-2762562562562530,0001,136.36
1985-08-26628630625630119,0001,145.45
1985-08-24632633626632476,0001,149.09
1985-08-23612630611625485,0001,136.36
1985-08-2260960959760940,0001,107.27
1985-08-2160360460060439,0001,098.18
1985-08-2060060559560366,0001,096.36
1985-08-1959259659259550,0001,081.82
1985-08-1760260259259212,0001,076.36
1985-08-1658859258859216,0001,076.36
1985-08-1559059258458494,0001,061.82
1985-08-1460060059059055,0001,072.73
1985-08-1360560559059047,0001,072.73
1985-08-1260960960560531,0001,100
1985-08-0961061060561069,0001,109.09
1985-08-08609610609610149,0001,109.09
1985-08-07602608600605185,0001,100
1985-08-0660060059259549,0001,081.82
1985-08-0559059059059014,0001,072.73
1985-08-0360060360060046,0001,090.91
1985-08-0258959058458479,0001,061.82
1985-08-01591591580580134,0001,054.55
1985-07-31600600590590174,0001,072.73
1985-07-3060660660060049,0001,090.91
1985-07-2961061059659632,0001,083.64
1985-07-27610615610610126,0001,109.09
1985-07-26606610601605213,0001,100
1985-07-2560861059960641,0001,101.82
1985-07-2460860859859864,0001,087.27
1985-07-2360861060560879,0001,105.45
1985-07-2260960960160870,0001,105.45
1985-07-20618618606609154,0001,107.27
1985-07-1959860059660035,0001,090.91
1985-07-1860560559859878,0001,087.27
1985-07-17605605595598101,0001,087.27
1985-07-16610610595595119,0001,081.82
1985-07-15625625595620507,0001,127.27
1985-07-12595595587595223,0001,081.82
1985-07-11595595587587419,0001,067.27
1985-07-10580588575588388,0001,069.09
1985-07-0957558056157068,0001,036.36
1985-07-0858458457557576,0001,045.45
1985-07-0657559057558453,0001,061.82
1985-07-0557357557257514,0001,045.45
1985-07-0458058057257240,0001,040
1985-07-035765765705728,0001,040
1985-07-0258558558158311,0001,060
1985-07-01590590583589125,0001,070.91
1985-06-2959059058259048,0001,072.73
1985-06-28589589584589131,0001,070.91
1985-06-27590590570589153,0001,070.91
1985-06-26579583575580224,0001,054.55
1985-06-25564589564589152,0001,070.91
1985-06-24559560552560155,0001,018.18
1985-06-22555560553555252,0001,009.09
1985-06-2155055054254232,000985.46
1985-06-2055355354554536,000990.91
1985-06-1955355354555060,0001,000
1985-06-1855155555055449,0001,007.27
1985-06-1755555555055058,0001,000
1985-06-1555555554955041,0001,000
1985-06-1455555655555510,0001,009.09
1985-06-1357057055855828,0001,014.55
1985-06-1257857956156183,0001,020
1985-06-1156157056156910,0001,034.55
1985-06-1057057556156157,0001,020
1985-06-07576576555569101,0001,034.55
1985-06-06560568557566124,0001,029.09
1985-06-05561565551555140,0001,009.09
1985-06-04559561548560126,0001,018.18
1985-06-0356557056056084,0001,018.18
1985-06-01576576565575133,0001,045.45
1985-05-31587600570578840,0001,050.91
1985-05-30545571545568570,0001,032.73
1985-05-29550550541548291,000996.36
1985-05-2853555053155082,0001,000
1985-05-2753053753053147,000965.46
1985-05-2553053052852812,000960
1985-05-2453053052852822,000960
1985-05-2352753052752930,000961.82
1985-05-2252553052552541,000954.55
1985-05-215295295295292,000961.82
1985-05-2052152152152112,000947.27
1985-05-185295295215212,000947.27
1985-05-1752253052153012,000963.64
1985-05-1652052552052118,000947.27
1985-05-1552553352353046,000963.64
1985-05-1453053052353051,000963.64
1985-05-1353053052053061,000963.64
1985-05-1052053052053077,000963.64
1985-05-0951151151151116,000929.09
1985-05-0852052051551532,000936.36
1985-05-075105105105108,000927.27
1985-05-0451051051051010,000927.27
1985-05-0251052051052048,000945.46
1985-05-0151051050550941,000925.46
1985-04-3051051051051010,000927.27
1985-04-2751051050650611,000920
1985-04-2650551050551028,000927.27
1985-04-2550651050651026,000927.27
1985-04-2450551150550525,000918.18
1985-04-2351051051051016,000927.27
1985-04-2251051551051221,000930.91
1985-04-205105105105104,000927.27
1985-04-1950551550551532,000936.36
1985-04-1851251551051551,000936.36
1985-04-1751051050551054,000927.27
1985-04-1650550550550517,000918.18
1985-04-155105105005006,000909.09
1985-04-1250051050051023,000927.27
1985-04-115015105015109,000927.27
1985-04-105035035005007,000909.09
1985-04-095025105025039,000914.55
1985-04-0851551551051028,000927.27
1985-04-0651551551451520,000936.36
1985-04-055135155125155,000936.36
1985-04-0448751548751515,000936.36
1985-04-0350050148548513,000881.82
1985-04-025015025005009,000909.09
1985-04-0150052050052025,000945.46
1985-03-2952953051952242,000949.09
1985-03-2850053050053035,000963.64
1985-03-2749049049049021,000890.91
1985-03-264904904904903,000890.91
1985-03-2549950049549518,000900
1985-03-2349950049650060,000909.09
1985-03-2050050048048157,000874.55
1985-03-1949150448550459,000916.36
1985-03-185065065015012,000910.91
1985-03-165115115055056,000918.18
1985-03-155055055005019,000910.91
1985-03-145055055055057,000918.18
1985-03-1350250250150110,000910.91
1985-03-125025025015013,000910.91
1985-03-1150150250150218,000912.73
1985-03-085025025025021,000912.73
1985-03-074955024955025,000912.73
1985-03-0649550149550125,000910.91
1985-03-054965014965016,000910.91
1985-03-044954954954953,000900
1985-03-0152052052052062,000945.46
1985-02-2851952051952015,000945.46
1985-02-2752052051752067,000945.46
1985-02-2651352051352058,000945.46
1985-02-2551751751351323,000932.73
1985-02-235175175175172,000940
1985-02-2251752051751716,000940
1985-02-2151752351752036,000945.46
1985-02-2051452351452320,000950.91
1985-02-1951751751651799,000940
1985-02-18523523522523105,000950.91
1985-02-165235235235236,000950.91
1985-02-1552352552352514,000954.55
1985-02-1452552552352354,000950.91
1985-02-1352352552352361,000950.91
1985-02-1252352552352551,000954.55
1985-02-0852353052352317,000950.91
1985-02-0752352352352336,000950.91
1985-02-06513540513540136,000981.82
1985-02-0551351351251378,000932.73
1985-02-0451351351251381,000932.73
1985-02-0151351351351338,000932.73
1985-01-3151351351251335,000932.73
1985-01-3051351551251341,000932.73
1985-01-2951351351251355,000932.73
1985-01-2851551551351326,000932.73
1985-01-2651551551551527,000936.36
1985-01-2551351551351546,000936.36
1985-01-2451951951551513,000936.36
1985-01-2351352051352058,000945.46
1985-01-2251352051352065,000945.46
1985-01-2151351551251558,000936.36
1985-01-1951351351351311,000932.73
1985-01-1851351450951490,000934.55
1985-01-1751351551351333,000932.73
1985-01-1650351450350564,000918.18
1985-01-1450050549850568,000918.18
1985-01-1149349549349580,000900
1985-01-1049149249049038,000890.91
1985-01-094924924914928,000894.55
1985-01-0849049349049329,000896.36
1985-01-0749049049049012,000890.91
1985-01-0549549549549512,000900
1985-01-0449049049049015,000890.91

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