2282 日本ハム(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,020	2,020	1,940	1,960	128,000	3,563.64
1987-12-26	2,110	2,110	2,020	2,020	35,000	3,672.73
1987-12-25	2,140	2,140	2,090	2,110	232,000	3,836.36
1987-12-24	2,080	2,110	2,080	2,100	206,000	3,818.18
1987-12-23	2,130	2,130	2,090	2,100	109,000	3,818.18
1987-12-22	2,170	2,170	2,120	2,130	347,000	3,872.73
1987-12-21	2,150	2,180	2,140	2,170	737,000	3,945.45
1987-12-18	2,090	2,100	2,070	2,100	429,000	3,818.18
1987-12-17	2,040	2,130	2,040	2,060	1,277,000	3,745.45
1987-12-16	2,050	2,070	2,030	2,050	461,000	3,727.27
1987-12-15	2,030	2,030	2,000	2,020	158,000	3,672.73
1987-12-14	2,050	2,050	2,010	2,020	284,000	3,672.73
1987-12-11	1,980	2,050	1,970	2,050	329,000	3,727.27
1987-12-10	1,990	2,010	1,950	2,010	228,000	3,654.55
1987-12-09	1,950	1,980	1,940	1,960	257,000	3,563.64
1987-12-08	1,910	1,940	1,880	1,940	289,000	3,527.27
1987-12-07	1,840	1,860	1,840	1,860	67,000	3,381.82
1987-12-05	1,830	1,850	1,820	1,850	23,000	3,363.64
1987-12-04	1,880	1,890	1,840	1,860	136,000	3,381.82
1987-12-03	1,810	1,880	1,810	1,880	94,000	3,418.18
1987-12-02	1,870	1,870	1,850	1,870	150,000	3,400
1987-12-01	1,820	1,880	1,790	1,880	248,000	3,418.18
1987-11-30	1,890	1,890	1,880	1,880	115,000	3,418.18
1987-11-28	1,960	1,960	1,910	1,950	42,000	3,545.45
1987-11-27	1,950	1,960	1,920	1,930	167,000	3,509.09
1987-11-26	1,980	1,980	1,910	1,960	479,000	3,563.64
1987-11-25	1,910	1,950	1,910	1,950	211,000	3,545.45
1987-11-24	1,890	1,900	1,870	1,900	141,000	3,454.55
1987-11-20	1,820	1,880	1,820	1,880	174,000	3,418.18
1987-11-19	1,850	1,850	1,810	1,820	55,000	3,309.09
1987-11-18	1,750	1,850	1,750	1,850	149,000	3,363.64
1987-11-17	1,830	1,840	1,780	1,780	129,000	3,236.36
1987-11-16	1,800	1,850	1,800	1,830	327,000	3,327.27
1987-11-13	1,780	1,820	1,750	1,780	379,000	3,236.36
1987-11-12	1,730	1,750	1,710	1,750	378,000	3,181.82
1987-11-11	1,740	1,740	1,660	1,700	171,000	3,090.91
1987-11-10	1,750	1,800	1,730	1,740	231,000	3,163.64
1987-11-09	1,800	1,800	1,770	1,780	64,000	3,236.36
1987-11-07	1,820	1,820	1,800	1,820	86,000	3,309.09
1987-11-06	1,750	1,820	1,750	1,820	272,000	3,309.09
1987-11-05	1,750	1,790	1,670	1,670	283,000	3,036.36
1987-11-04	1,810	1,830	1,810	1,810	201,000	3,290.91
1987-11-02	1,810	1,840	1,790	1,810	211,000	3,290.91
1987-10-31	1,800	1,860	1,780	1,840	250,000	3,345.45
1987-10-30	1,700	1,750	1,700	1,750	315,000	3,181.82
1987-10-29	1,660	1,720	1,660	1,670	381,000	3,036.36
1987-10-28	1,700	1,740	1,680	1,730	634,000	3,145.45
1987-10-27	1,670	1,750	1,650	1,680	365,000	3,054.55
1987-10-26	1,830	1,840	1,670	1,700	414,000	3,090.91
1987-10-24	1,750	1,800	1,750	1,800	443,000	3,272.73
1987-10-23	1,660	1,660	1,630	1,660	976,000	3,018.18
1987-10-22	2,000	2,000	1,880	1,930	558,000	3,509.09
1987-10-21	1,670	1,850	1,650	1,850	589,000	3,363.64
1987-10-20	1,690	1,690	1,690	1,690	49,000	3,072.73
1987-10-19	2,030	2,090	2,010	2,090	74,000	3,800
1987-10-16	2,120	2,130	2,050	2,050	175,000	3,727.27
1987-10-15	2,150	2,150	2,120	2,140	197,000	3,890.91
1987-10-14	2,140	2,150	2,120	2,150	278,000	3,909.09
1987-10-13	2,060	2,100	2,060	2,100	189,000	3,818.18
1987-10-12	2,030	2,060	2,030	2,060	137,000	3,745.45
1987-10-09	2,040	2,100	2,010	2,070	531,000	3,763.64
1987-10-08	2,040	2,090	2,040	2,050	156,000	3,727.27
1987-10-07	2,040	2,050	2,010	2,030	263,000	3,690.91
1987-10-06	2,050	2,080	2,050	2,060	207,000	3,745.45
1987-10-05	2,140	2,140	2,090	2,090	253,000	3,800
1987-10-03	2,110	2,140	2,100	2,120	81,000	3,854.55
1987-10-02	2,060	2,150	2,050	2,150	225,000	3,909.09
1987-10-01	2,100	2,130	2,060	2,060	448,000	3,745.45
1987-09-30	2,160	2,160	2,100	2,120	240,000	3,854.55
1987-09-29	2,150	2,180	2,150	2,180	215,000	3,963.64
1987-09-28	2,090	2,150	2,090	2,150	84,000	3,909.09
1987-09-26	2,140	2,170	2,080	2,080	209,000	3,781.82
1987-09-25	2,120	2,120	2,110	2,110	159,000	3,836.36
1987-09-24	2,110	2,130	2,100	2,120	241,000	3,854.55
1987-09-22	2,100	2,150	2,100	2,150	175,000	3,909.09
1987-09-21	2,110	2,120	2,100	2,100	135,000	3,818.18
1987-09-18	2,170	2,170	2,110	2,110	114,000	3,836.36
1987-09-17	2,220	2,220	2,120	2,130	278,000	3,872.73
1987-09-16	2,100	2,280	2,100	2,240	414,000	4,072.73
1987-09-14	2,200	2,250	2,190	2,250	149,000	4,090.91
1987-09-11	2,210	2,220	2,200	2,220	80,000	4,036.36
1987-09-10	2,220	2,230	2,130	2,210	208,000	4,018.18
1987-09-09	2,240	2,260	2,200	2,250	206,000	4,090.91
1987-09-08	2,240	2,250	2,220	2,230	207,000	4,054.55
1987-09-07	2,300	2,300	2,230	2,230	77,000	4,054.55
1987-09-05	2,340	2,340	2,320	2,320	66,000	4,218.18
1987-09-04	2,300	2,320	2,290	2,300	132,000	4,181.82
1987-09-03	2,270	2,350	2,260	2,290	291,000	4,163.64
1987-09-02	2,360	2,360	2,310	2,310	241,000	4,200
1987-09-01	2,270	2,380	2,250	2,320	792,000	4,218.18
1987-08-31	2,250	2,260	2,220	2,240	216,000	4,072.73
1987-08-29	2,220	2,220	2,210	2,220	37,000	4,036.36
1987-08-28	2,200	2,220	2,180	2,200	271,000	4,000
1987-08-27	2,190	2,220	2,180	2,200	401,000	4,000
1987-08-26	2,220	2,220	2,180	2,180	313,000	3,963.64
1987-08-25	2,220	2,240	2,200	2,220	331,000	4,036.36
1987-08-24	2,240	2,240	2,180	2,240	96,000	4,072.73
1987-08-22	2,220	2,230	2,220	2,230	11,000	4,054.55
1987-08-21	2,210	2,240	2,190	2,230	249,000	4,054.55
1987-08-20	2,200	2,240	2,200	2,210	218,000	4,018.18
1987-08-19	2,240	2,240	2,230	2,240	84,000	4,072.73
1987-08-18	2,220	2,240	2,210	2,240	184,000	4,072.73
1987-08-17	2,250	2,270	2,220	2,220	204,000	4,036.36
1987-08-14	2,300	2,300	2,230	2,300	268,000	4,181.82
1987-08-13	2,350	2,350	2,290	2,300	252,000	4,181.82
1987-08-12	2,340	2,350	2,280	2,330	366,000	4,236.36
1987-08-11	2,350	2,350	2,320	2,350	225,000	4,272.73
1987-08-10	2,290	2,350	2,270	2,350	228,000	4,272.73
1987-08-07	2,200	2,250	2,190	2,220	231,000	4,036.36
1987-08-06	2,200	2,240	2,200	2,200	259,000	4,000
1987-08-05	2,190	2,200	2,170	2,190	186,000	3,981.82
1987-08-04	2,190	2,190	2,150	2,190	81,000	3,981.82
1987-08-03	2,130	2,200	2,130	2,200	62,000	4,000
1987-08-01	2,090	2,130	2,090	2,130	78,000	3,872.73
1987-07-31	2,130	2,160	2,130	2,130	181,000	3,872.73
1987-07-30	2,200	2,200	2,090	2,150	120,000	3,909.09
1987-07-29	2,200	2,220	2,150	2,200	165,000	4,000
1987-07-28	2,250	2,250	2,200	2,240	102,000	4,072.73
1987-07-27	2,190	2,280	2,190	2,260	372,000	4,109.09
1987-07-25	2,150	2,150	2,150	2,150	118,000	3,909.09
1987-07-24	2,020	2,050	2,010	2,020	252,000	3,672.73
1987-07-23	2,050	2,050	1,990	1,990	104,000	3,618.18
1987-07-22	2,000	2,040	2,000	2,010	176,000	3,654.55
1987-07-21	2,010	2,030	2,000	2,000	252,000	3,636.36
1987-07-20	2,140	2,140	2,080	2,100	259,000	3,818.18
1987-07-17	2,170	2,170	2,130	2,150	71,000	3,909.09
1987-07-16	2,190	2,200	2,130	2,170	95,000	3,945.45
1987-07-15	2,090	2,150	2,090	2,150	135,000	3,909.09
1987-07-14	2,090	2,120	2,080	2,090	218,000	3,800
1987-07-13	2,140	2,160	2,080	2,080	171,000	3,781.82
1987-07-10	2,060	2,080	2,050	2,060	302,000	3,745.45
1987-07-09	2,040	2,040	1,950	1,990	519,000	3,618.18
1987-07-08	2,100	2,130	2,080	2,080	280,000	3,781.82
1987-07-07	2,160	2,160	2,100	2,100	322,000	3,818.18
1987-07-06	2,260	2,260	2,190	2,230	229,000	4,054.55
1987-07-04	2,300	2,300	2,280	2,280	66,000	4,145.45
1987-07-03	2,380	2,380	2,350	2,350	112,000	4,272.73
1987-07-02	2,320	2,400	2,320	2,360	54,000	4,290.91
1987-07-01	2,320	2,390	2,320	2,350	201,000	4,272.73
1987-06-30	2,360	2,400	2,340	2,400	157,000	4,363.64
1987-06-29	2,460	2,460	2,360	2,360	46,000	4,290.91
1987-06-27	2,380	2,420	2,380	2,420	29,000	4,400
1987-06-26	2,390	2,420	2,370	2,420	230,000	4,400
1987-06-25	2,360	2,380	2,350	2,360	189,000	4,290.91
1987-06-24	2,360	2,360	2,320	2,320	326,000	4,218.18
1987-06-23	2,440	2,450	2,380	2,380	277,000	4,327.27
1987-06-22	2,480	2,480	2,410	2,460	180,000	4,472.73
1987-06-19	2,500	2,500	2,450	2,480	257,000	4,509.09
1987-06-18	2,480	2,510	2,470	2,500	281,000	4,545.45
1987-06-17	2,470	2,490	2,470	2,470	132,000	4,490.91
1987-06-16	2,470	2,490	2,460	2,470	201,000	4,490.91
1987-06-15	2,520	2,520	2,480	2,480	205,000	4,509.09
1987-06-12	2,570	2,570	2,480	2,520	350,000	4,581.82
1987-06-11	2,500	2,550	2,450	2,450	129,000	4,454.55
1987-06-10	2,500	2,540	2,500	2,500	161,000	4,545.45
1987-06-09	2,550	2,550	2,540	2,550	111,000	4,636.36
1987-06-08	2,550	2,600	2,540	2,540	80,000	4,618.18
1987-06-06	2,550	2,580	2,540	2,580	171,000	4,690.91
1987-06-05	2,620	2,620	2,550	2,550	257,000	4,636.36
1987-06-04	2,510	2,580	2,510	2,580	264,000	4,690.91
1987-06-03	2,510	2,530	2,470	2,470	130,000	4,490.91
1987-06-02	2,500	2,530	2,490	2,510	94,000	4,563.64
1987-06-01	2,520	2,540	2,500	2,530	211,000	4,600
1987-05-30	2,500	2,530	2,460	2,520	203,000	4,581.82
1987-05-29	2,400	2,500	2,400	2,500	392,000	4,545.45
1987-05-28	2,400	2,400	2,360	2,380	147,000	4,327.27
1987-05-27	2,410	2,410	2,330	2,340	195,000	4,254.55
1987-05-26	2,320	2,370	2,300	2,370	41,000	4,309.09
1987-05-25	2,300	2,320	2,300	2,300	81,000	4,181.82
1987-05-23	2,290	2,310	2,290	2,300	84,000	4,181.82
1987-05-22	2,260	2,280	2,260	2,280	153,000	4,145.45
1987-05-21	2,140	2,290	2,140	2,290	217,000	4,163.64
1987-05-20	2,160	2,200	2,150	2,150	189,000	3,909.09
1987-05-19	2,280	2,300	2,280	2,280	111,000	4,145.45
1987-05-18	2,290	2,340	2,290	2,300	270,000	4,181.82
1987-05-15	2,310	2,390	2,290	2,290	155,000	4,163.64
1987-05-14	2,300	2,320	2,300	2,300	132,000	4,181.82
1987-05-13	2,310	2,350	2,300	2,300	207,000	4,181.82
1987-05-12	2,420	2,430	2,380	2,380	309,000	4,327.27
1987-05-11	2,460	2,480	2,460	2,460	294,000	4,472.73
1987-05-08	2,450	2,470	2,440	2,450	553,000	4,454.55
1987-05-07	2,430	2,460	2,420	2,440	288,000	4,436.36
1987-05-06	2,470	2,520	2,470	2,470	276,000	4,490.91
1987-05-02	2,420	2,500	2,420	2,480	88,000	4,509.09
1987-05-01	2,370	2,400	2,370	2,400	210,000	4,363.64
1987-04-30	2,260	2,280	2,200	2,250	709,000	4,090.91
1987-04-28	2,350	2,390	2,240	2,300	360,000	4,181.82
1987-04-27	2,530	2,530	2,450	2,450	150,000	4,454.55
1987-04-25	2,600	2,600	2,530	2,530	61,000	4,600
1987-04-24	2,520	2,620	2,520	2,590	505,000	4,709.09
1987-04-23	2,540	2,550	2,480	2,550	543,000	4,636.36
1987-04-22	2,380	2,480	2,380	2,460	347,000	4,472.73
1987-04-21	2,330	2,390	2,310	2,370	180,000	4,309.09
1987-04-20	2,320	2,360	2,320	2,330	169,000	4,236.36
1987-04-17	2,320	2,350	2,310	2,310	199,000	4,200
1987-04-16	2,250	2,310	2,220	2,280	304,000	4,145.45
1987-04-15	2,260	2,260	2,200	2,260	669,000	4,109.09
1987-04-14	2,110	2,140	2,080	2,140	469,000	3,890.91
1987-04-13	2,160	2,200	2,150	2,150	189,000	3,909.09
1987-04-10	2,120	2,210	2,120	2,200	358,000	4,000
1987-04-09	2,170	2,220	2,170	2,200	409,000	4,000
1987-04-08	2,220	2,250	2,180	2,200	688,000	4,000
1987-04-07	2,230	2,290	2,220	2,250	729,000	4,090.91
1987-04-06	2,190	2,270	2,190	2,230	438,000	4,054.55
1987-04-04	2,080	2,200	2,080	2,190	381,000	3,981.82
1987-04-03	2,070	2,140	2,070	2,110	394,000	3,836.36
1987-04-02	2,060	2,090	2,060	2,080	200,000	3,781.82
1987-04-01	2,050	2,060	2,040	2,060	205,000	3,745.45
1987-03-31	2,030	2,040	2,030	2,040	75,000	3,709.09
1987-03-30	2,040	2,100	2,040	2,100	134,000	3,818.18
1987-03-28	2,090	2,100	2,080	2,080	120,000	3,781.82
1987-03-27	2,150	2,160	1,980	2,130	198,000	3,872.73
1987-03-26	2,050	2,150	2,050	2,150	244,000	3,909.09
1987-03-25	2,050	2,090	1,990	2,090	184,000	3,800
1987-03-24	2,110	2,110	2,040	2,100	207,000	3,818.18
1987-03-23	2,120	2,140	2,090	2,090	389,000	3,800
1987-03-20	2,060	2,130	2,060	2,080	376,000	3,781.82
1987-03-19	2,050	2,080	2,040	2,060	245,000	3,745.45
1987-03-18	2,050	2,070	2,000	2,050	394,000	3,727.27
1987-03-17	2,050	2,090	2,050	2,090	85,000	3,800
1987-03-16	1,970	2,020	1,970	1,980	271,000	3,600
1987-03-13	1,960	1,990	1,950	1,970	204,000	3,581.82
1987-03-12	2,040	2,070	2,020	2,030	314,000	3,690.91
1987-03-11	2,090	2,100	2,040	2,050	209,000	3,727.27
1987-03-10	2,000	2,100	1,990	2,100	188,000	3,818.18
1987-03-09	2,050	2,060	2,020	2,020	172,000	3,672.73
1987-03-07	2,040	2,050	2,020	2,050	146,000	3,727.27
1987-03-06	2,130	2,130	2,060	2,060	269,000	3,745.45
1987-03-05	2,030	2,100	2,030	2,100	307,000	3,818.18
1987-03-04	2,000	2,050	1,990	2,020	261,000	3,672.73
1987-03-03	2,070	2,070	1,960	2,000	270,000	3,636.36
1987-03-02	2,150	2,150	2,050	2,050	371,000	3,727.27
1987-02-28	2,100	2,140	2,080	2,130	354,000	3,872.73
1987-02-27	2,030	2,100	2,030	2,070	863,000	3,763.64
1987-02-26	1,900	2,000	1,890	1,990	1,039,000	3,618.18
1987-02-25	1,830	1,850	1,820	1,840	163,000	3,345.45
1987-02-24	1,830	1,850	1,820	1,840	268,000	3,345.45
1987-02-23	1,780	1,830	1,770	1,830	174,000	3,327.27
1987-02-20	1,750	1,780	1,740	1,760	695,000	3,200
1987-02-19	1,730	1,750	1,730	1,740	336,000	3,163.64
1987-02-18	1,720	1,760	1,720	1,720	562,000	3,127.27
1987-02-17	1,700	1,720	1,680	1,720	652,000	3,127.27
1987-02-16	1,700	1,710	1,700	1,710	192,000	3,109.09
1987-02-13	1,740	1,760	1,720	1,720	353,000	3,127.27
1987-02-12	1,740	1,750	1,730	1,740	463,000	3,163.64
1987-02-10	1,740	1,760	1,730	1,730	293,000	3,145.45
1987-02-09	1,750	1,750	1,720	1,740	103,000	3,163.64
1987-02-07	1,750	1,750	1,710	1,720	185,000	3,127.27
1987-02-06	1,800	1,830	1,790	1,800	234,000	3,272.73
1987-02-05	1,780	1,800	1,760	1,800	281,000	3,272.73
1987-02-04	1,820	1,820	1,700	1,770	333,000	3,218.18
1987-02-03	1,860	1,860	1,820	1,820	114,000	3,309.09
1987-02-02	1,900	1,950	1,900	1,950	587,000	3,545.45
1987-01-31	1,900	1,910	1,880	1,890	378,000	3,436.36
1987-01-30	1,800	1,910	1,800	1,900	774,000	3,454.55
1987-01-29	1,750	1,840	1,750	1,790	743,000	3,254.55
1987-01-28	1,700	1,790	1,700	1,770	632,000	3,218.18
1987-01-27	1,680	1,700	1,650	1,700	558,000	3,090.91
1987-01-26	1,690	1,690	1,650	1,660	274,000	3,018.18
1987-01-24	1,650	1,700	1,650	1,690	928,000	3,072.73
1987-01-23	1,590	1,610	1,560	1,610	688,000	2,927.27
1987-01-22	1,540	1,560	1,530	1,560	367,000	2,836.36
1987-01-21	1,530	1,530	1,490	1,520	221,000	2,763.64
1987-01-20	1,530	1,530	1,490	1,500	247,000	2,727.27
1987-01-19	1,530	1,530	1,500	1,510	97,000	2,745.45
1987-01-16	1,500	1,520	1,500	1,500	199,000	2,727.27
1987-01-14	1,500	1,510	1,500	1,510	67,000	2,745.45
1987-01-13	1,510	1,510	1,500	1,500	156,000	2,727.27
1987-01-12	1,500	1,510	1,480	1,510	287,000	2,745.45
1987-01-09	1,490	1,500	1,480	1,480	85,000	2,690.91
1987-01-08	1,480	1,490	1,470	1,480	100,000	2,690.91
1987-01-07	1,500	1,530	1,470	1,470	190,000	2,672.73
1987-01-06	1,510	1,530	1,480	1,500	205,000	2,727.27
1987-01-05	1,520	1,520	1,500	1,500	75,000	2,727.27

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