2282 日本ハム(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,5201,5201,4901,50058,0002,727.27
1986-12-261,5201,5301,5201,53086,0002,781.82
1986-12-251,5301,5501,5001,500551,0002,727.27
1986-12-241,4801,5301,4801,520217,0002,763.64
1986-12-231,5201,5201,4901,50096,0002,727.27
1986-12-221,5101,5201,5001,500313,0002,727.27
1986-12-191,5001,5301,4701,470537,0002,672.73
1986-12-181,5101,5201,5001,520250,0002,763.64
1986-12-171,5001,5101,4701,500257,0002,727.27
1986-12-161,5001,5201,4901,490483,0002,709.09
1986-12-151,4801,5001,4801,490244,0002,709.09
1986-12-121,4801,4901,4601,470381,0002,672.73
1986-12-111,4901,4901,4501,480129,0002,690.91
1986-12-101,4401,4901,4201,450340,0002,636.36
1986-12-091,4201,4401,4101,440217,0002,618.18
1986-12-081,4301,4301,4101,420142,0002,581.82
1986-12-061,4601,4801,4401,440249,0002,618.18
1986-12-051,4701,4901,4601,460321,0002,654.55
1986-12-041,4401,4501,4301,450117,0002,636.36
1986-12-031,4501,4701,4201,420141,0002,581.82
1986-12-021,4901,4901,4301,450352,0002,636.36
1986-12-011,4501,4701,4101,470260,0002,672.73
1986-11-291,4501,4501,4201,440189,0002,618.18
1986-11-281,4601,4601,4301,43082,0002,600
1986-11-271,4601,4801,4601,460382,0002,654.55
1986-11-261,4901,5001,4401,470809,0002,672.73
1986-11-251,4501,4901,4401,470851,0002,672.73
1986-11-221,4301,4601,4101,450699,0002,636.36
1986-11-211,3701,4301,3601,4101,260,0002,563.64
1986-11-201,3701,3701,3501,370281,0002,490.91
1986-11-191,3701,3701,3401,370488,0002,490.91
1986-11-181,3701,3801,3501,380450,0002,509.09
1986-11-171,3701,3801,3501,370271,0002,490.91
1986-11-141,3701,3801,3501,350159,0002,454.55
1986-11-131,3401,3901,3401,380646,0002,509.09
1986-11-121,2901,3601,2901,340649,0002,436.36
1986-11-111,2801,2901,2601,290246,0002,345.45
1986-11-101,2601,2701,2501,270230,0002,309.09
1986-11-071,2101,2101,1901,200139,0002,181.82
1986-11-061,1801,2001,1501,170187,0002,127.27
1986-11-051,2501,2501,1801,180160,0002,145.45
1986-11-041,2501,2501,2101,230100,0002,236.36
1986-11-011,2301,2501,2301,250225,0002,272.73
1986-10-311,2301,2401,2101,230165,0002,236.36
1986-10-301,1601,2201,1601,20091,0002,181.82
1986-10-291,1401,1501,1301,15099,0002,090.91
1986-10-281,1501,1501,1401,15075,0002,090.91
1986-10-271,1501,1601,1401,15066,0002,090.91
1986-10-251,1201,1501,1201,13037,0002,054.55
1986-10-241,1801,1901,1501,150108,0002,090.91
1986-10-231,1501,1501,1001,150332,0002,090.91
1986-10-221,1901,2001,1501,150114,0002,090.91
1986-10-211,2001,2101,1801,190263,0002,163.64
1986-10-201,2001,2001,1801,20023,0002,181.82
1986-10-171,2001,2001,1601,200298,0002,181.82
1986-10-161,2401,2501,1801,200339,0002,181.82
1986-10-151,2101,2701,2101,220286,0002,218.18
1986-10-141,2101,2301,1801,200301,0002,181.82
1986-10-131,2401,2401,2101,230116,0002,236.36
1986-10-091,2501,2601,2301,250239,0002,272.73
1986-10-081,1501,2001,1501,200101,0002,181.82
1986-10-071,1301,1401,1101,11056,0002,018.18
1986-10-061,1501,1501,1401,14021,0002,072.73
1986-10-041,1501,1501,1401,150153,0002,090.91
1986-10-031,0601,1501,0601,150132,0002,090.91
1986-10-021,1201,1401,0501,050103,0001,909.09
1986-10-011,1501,1501,1101,110109,0002,018.18
1986-09-301,1401,1501,1201,150144,0002,090.91
1986-09-291,1101,1501,1101,11088,0002,018.18
1986-09-271,1301,1301,0901,100128,0002,000
1986-09-261,1701,1801,1301,130291,0002,054.55
1986-09-251,2401,2501,1501,150178,0002,090.91
1986-09-241,2501,2601,2301,250244,0002,272.73
1986-09-221,2501,2601,2501,25083,0002,272.73
1986-09-191,2501,2701,2401,240200,0002,254.55
1986-09-181,2401,2901,2101,230222,0002,236.36
1986-09-171,2901,2901,2501,250105,0002,272.73
1986-09-161,3101,3101,2301,230240,0002,236.36
1986-09-121,3501,3501,3001,320196,0002,400
1986-09-111,3401,3801,3201,350210,0002,454.55
1986-09-101,3401,3401,3001,340336,0002,436.36
1986-09-091,3401,3401,3001,330379,0002,418.18
1986-09-081,3501,3601,3301,340179,0002,436.36
1986-09-061,3201,3801,3001,380234,0002,509.09
1986-09-051,3501,3801,3201,320309,0002,400
1986-09-041,3501,3801,3501,380237,0002,509.09
1986-09-031,3601,3701,3501,350278,0002,454.55
1986-09-021,3601,3701,3601,360289,0002,472.73
1986-09-011,3801,3801,3601,36062,0002,472.73
1986-08-301,3601,3801,3501,380207,0002,509.09
1986-08-291,3701,3701,3601,36069,0002,472.73
1986-08-281,3501,3701,3501,37019,0002,490.91
1986-08-271,3901,3901,3101,320170,0002,400
1986-08-261,3901,3901,3801,39059,0002,527.27
1986-08-251,3901,3901,3901,39047,0002,527.27
1986-08-231,4001,4001,3701,390171,0002,527.27
1986-08-221,3901,3901,3701,380146,0002,509.09
1986-08-211,3901,4001,3701,400238,0002,545.45
1986-08-201,3901,4001,3901,390205,0002,527.27
1986-08-191,3601,3601,3501,360160,0002,472.73
1986-08-181,3701,3801,3601,360102,0002,472.73
1986-08-151,3701,4201,3601,410446,0002,563.64
1986-08-141,3001,3901,3001,350210,0002,454.55
1986-08-131,3201,3401,2901,290476,0002,345.45
1986-08-121,3001,3001,2801,29078,0002,345.45
1986-08-111,3201,3201,3001,30046,0002,363.64
1986-08-081,3301,3301,3001,30076,0002,363.64
1986-08-071,3201,3401,3001,34071,0002,436.36
1986-08-061,3201,3201,2601,29094,0002,345.45
1986-08-051,3201,3301,3101,33029,0002,418.18
1986-08-041,3201,3301,3101,330103,0002,418.18
1986-08-021,3501,3501,3301,33026,0002,418.18
1986-08-011,3601,3601,3101,350198,0002,454.55
1986-07-311,3801,4001,3601,380249,0002,509.09
1986-07-301,3701,3701,3601,370203,0002,490.91
1986-07-291,3301,3701,3201,36099,0002,472.73
1986-07-281,3301,3301,3101,31050,0002,381.82
1986-07-261,3701,3701,3101,31066,0002,381.82
1986-07-251,3701,3801,3601,360181,0002,472.73
1986-07-241,3801,3801,3701,370122,0002,490.91
1986-07-231,3601,3801,3601,360218,0002,472.73
1986-07-221,3801,3801,3601,370125,0002,490.91
1986-07-211,4001,4001,3601,390240,0002,527.27
1986-07-191,4101,4301,4001,400392,0002,545.45
1986-07-181,4001,4101,3601,370468,0002,490.91
1986-07-171,3701,4001,3601,390173,0002,527.27
1986-07-161,3901,3901,3601,370238,0002,490.91
1986-07-151,3601,3801,3601,37064,0002,490.91
1986-07-141,3801,4101,3601,410147,0002,563.64
1986-07-111,3801,3801,3601,370136,0002,490.91
1986-07-101,3701,3801,3701,38091,0002,509.09
1986-07-091,4001,4001,3801,390127,0002,527.27
1986-07-081,3601,4101,3601,410155,0002,563.64
1986-07-071,3901,4101,3801,38020,0002,509.09
1986-07-051,4001,4201,3901,41060,0002,563.64
1986-07-041,4001,4401,3401,340330,0002,436.36
1986-07-031,4001,4601,3801,380660,0002,509.09
1986-07-021,3301,4001,3301,400646,0002,545.45
1986-07-011,3201,3301,3001,330255,0002,418.18
1986-06-301,3001,3001,2801,30056,0002,363.64
1986-06-281,2901,2901,2801,28033,0002,327.27
1986-06-271,2901,3201,2801,280388,0002,327.27
1986-06-261,2901,3101,2801,300263,0002,363.64
1986-06-251,2801,2901,2601,270198,0002,309.09
1986-06-241,2801,3201,2801,300163,0002,363.64
1986-06-231,3001,3201,2801,300583,0002,363.64
1986-06-211,3101,3401,3001,310117,0002,381.82
1986-06-201,3201,3301,3001,330110,0002,418.18
1986-06-191,3001,3401,3001,340127,0002,436.36
1986-06-181,3401,3501,3201,330204,0002,418.18
1986-06-171,3101,3301,3001,330179,0002,418.18
1986-06-161,2801,3001,2801,290300,0002,345.45
1986-06-131,3101,3301,2901,320199,0002,400
1986-06-121,3101,3301,3001,310502,0002,381.82
1986-06-111,3001,3001,2901,300371,0002,363.64
1986-06-101,2701,2801,2501,270679,0002,309.09
1986-06-091,2501,2701,2401,250126,0002,272.73
1986-06-071,2501,2601,2401,250208,0002,272.73
1986-06-061,2701,2701,2501,270116,0002,309.09
1986-06-051,2401,2901,2301,260651,0002,290.91
1986-06-041,2201,2601,2201,240345,0002,254.55
1986-06-031,2601,2601,2301,250201,0002,272.73
1986-06-021,2401,2701,2301,270217,0002,309.09
1986-05-311,2301,2501,2301,24098,0002,254.55
1986-05-301,2401,2501,2101,240426,0002,254.55
1986-05-291,2101,2701,2101,2601,530,0002,290.91
1986-05-281,2201,2401,1901,2301,189,0002,236.36
1986-05-271,1701,2301,1701,210526,0002,200
1986-05-261,1401,1801,1401,170337,0002,127.27
1986-05-241,1501,1601,1401,140332,0002,072.73
1986-05-231,1201,1701,1101,150421,0002,090.91
1986-05-221,1201,1301,1001,120501,0002,036.36
1986-05-211,0701,1501,0701,140647,0002,072.73
1986-05-201,0801,0901,0801,080133,0001,963.64
1986-05-191,0801,0901,0701,080210,0001,963.64
1986-05-171,0801,0801,0701,070198,0001,945.45
1986-05-161,0901,1001,0701,100219,0002,000
1986-05-151,0801,0901,0801,080316,0001,963.64
1986-05-141,1001,1201,0901,100376,0002,000
1986-05-131,1301,1301,1001,110128,0002,018.18
1986-05-121,1501,1601,1501,150266,0002,090.91
1986-05-091,1101,1501,1101,150212,0002,090.91
1986-05-081,1101,1301,0901,090516,0001,981.82
1986-05-071,1001,1201,1001,100149,0002,000
1986-05-061,1001,1201,1001,100118,0002,000
1986-05-021,1001,1101,0901,090105,0001,981.82
1986-05-011,1101,1201,0901,100100,0002,000
1986-04-301,1401,1501,1301,13094,0002,054.55
1986-04-281,1401,1701,1301,150321,0002,090.91
1986-04-261,1201,1501,1001,130235,0002,054.55
1986-04-251,1201,1301,1001,100175,0002,000
1986-04-241,1001,1401,1001,120110,0002,036.36
1986-04-231,1001,1201,0901,100123,0002,000
1986-04-221,1401,1501,1201,130230,0002,054.55
1986-04-211,1601,1901,1601,180178,0002,145.45
1986-04-191,1401,1701,1401,170125,0002,127.27
1986-04-181,1601,1701,1301,160399,0002,109.09
1986-04-171,2301,2301,1701,180878,0002,145.45
1986-04-161,2001,2301,1801,210886,0002,200
1986-04-151,1901,2501,1801,2101,446,0002,200
1986-04-141,1001,2001,1001,1802,979,0002,145.45
1986-04-111,0201,1401,0201,0501,745,0001,909.09
1986-04-101,0201,0509991,020347,0001,854.55
1986-04-091,0501,0501,0201,020327,0001,854.55
1986-04-081,0501,0601,0201,040372,0001,890.91
1986-04-071,0501,0701,0401,050266,0001,909.09
1986-04-051,0501,0501,0301,050213,0001,909.09
1986-04-041,0901,1001,0401,050828,0001,909.09
1986-04-031,0701,1301,0301,100908,0002,000
1986-04-021,0201,1401,0101,0801,900,0001,963.64
1986-04-011,0301,0801,0201,040923,0001,890.91
1986-03-31978979960979321,0001,780
1986-03-29952980952979138,0001,780
1986-03-28978978951962181,0001,749.09
1986-03-27968975960975644,0001,772.73
1986-03-26949978944978201,0001,778.18
1986-03-25930931920925220,0001,681.82
1986-03-24930930920923460,0001,678.18
1986-03-22900920900920459,0001,672.73
1986-03-20880882871878282,0001,596.36
1986-03-1987887887087870,0001,596.36
1986-03-18870870861861197,0001,565.45
1986-03-1788188287088092,0001,600
1986-03-1587288187288188,0001,601.82
1986-03-14881885875882536,0001,603.64
1986-03-1388788788388530,0001,609.09
1986-03-12890890884890223,0001,618.18
1986-03-11895898886890241,0001,618.18
1986-03-10895895880892228,0001,621.82
1986-03-07885900877900922,0001,636.36
1986-03-06855875850875525,0001,590.91
1986-03-05879880870875404,0001,590.91
1986-03-04872885867880433,0001,600
1986-03-03850881845875414,0001,590.91
1986-03-01838840837840101,0001,527.27
1986-02-28835850835839938,0001,525.45
1986-02-27830831820830339,0001,509.09
1986-02-26815829812826847,0001,501.82
1986-02-25815817805810159,0001,472.73
1986-02-24820827815824307,0001,498.18
1986-02-22798824798824504,0001,498.18
1986-02-21780795777795363,0001,445.45
1986-02-20780780776776139,0001,410.91
1986-02-19790794779794191,0001,443.64
1986-02-18790797786797261,0001,449.09
1986-02-17799800788789247,0001,434.55
1986-02-15800804796801514,0001,456.36
1986-02-14780798775796741,0001,447.27
1986-02-137607757597751,273,0001,409.09
1986-02-12740751740748525,0001,360
1986-02-10738740729730211,0001,327.27
1986-02-07730735727730168,0001,327.27
1986-02-06733735725725145,0001,318.18
1986-02-05739739725730124,0001,327.27
1986-02-04706734706734306,0001,334.55
1986-02-03705707701702116,0001,276.36
1986-02-0170070570070026,0001,272.73
1986-01-31705705700705107,0001,281.82
1986-01-3069570669570183,0001,274.55
1986-01-2970071069870099,0001,272.73
1986-01-2870170170070058,0001,272.73
1986-01-277017017017015,0001,274.55
1986-01-2571071070071025,0001,290.91
1986-01-2471071070070025,0001,272.73
1986-01-2371071070070017,0001,272.73
1986-01-2269269269069071,0001,254.55
1986-01-2169069569069166,0001,256.36
1986-01-2072072072072019,0001,309.09
1986-01-1869871569871582,0001,300
1986-01-17700700698698114,0001,269.09
1986-01-16699700694700163,0001,272.73
1986-01-14700700698698131,0001,269.09
1986-01-1371071070070075,0001,272.73
1986-01-1070571770571726,0001,303.64
1986-01-097007017007019,0001,274.55
1986-01-0869370069370064,0001,272.73
1986-01-0769170069170018,0001,272.73
1986-01-06703704693693172,0001,260
1986-01-0470470470470412,0001,280

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