2282 日本ハム(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,1801,1871,1731,185376,0002,370
2002-12-271,1701,1861,1661,180560,0002,360
2002-12-261,1571,1691,1501,169325,0002,338
2002-12-251,1451,1531,1391,144295,0002,288
2002-12-241,1241,1501,1221,144443,0002,288
2002-12-201,1331,1401,1251,133417,0002,266
2002-12-191,1211,1481,1211,148328,0002,296
2002-12-181,1421,1491,1211,126606,0002,252
2002-12-171,1471,1531,1351,148446,0002,296
2002-12-161,1211,1341,1201,120693,0002,240
2002-12-131,1741,1741,1281,1371,101,0002,274
2002-12-121,1471,1681,1351,154978,0002,308
2002-12-111,1651,1751,0801,1292,252,0002,258
2002-12-101,1691,1901,1611,1771,191,0002,354
2002-12-091,1801,1821,1661,166736,0002,332
2002-12-061,1651,1991,1631,1922,977,0002,384
2002-12-051,1291,1711,1221,1412,612,0002,282
2002-12-041,1341,1341,1061,1191,004,0002,238
2002-12-031,1011,1391,0951,138819,0002,276
2002-12-021,0971,1061,0801,088438,0002,176
2002-11-291,1341,1341,0961,097885,0002,194
2002-11-281,1441,1451,1131,1272,033,0002,254
2002-11-271,0811,1301,0761,1242,818,0002,248
2002-11-261,0711,0851,0671,073576,0002,146
2002-11-251,0861,0941,0691,070721,0002,140
2002-11-221,0901,0901,0721,079754,0002,158
2002-11-211,0751,0941,0651,0761,112,0002,152
2002-11-201,0481,0981,0361,0772,818,0002,154
2002-11-199691,0489691,0481,779,0002,096
2002-11-18975986966968640,0001,936
2002-11-15971980960960727,0001,920
2002-11-149981,009973981927,0001,962
2002-11-131,0191,0361,0101,015842,0002,030
2002-11-121,0301,0471,0031,019965,0002,038
2002-11-111,0751,0751,0361,040675,0002,080
2002-11-081,0721,0781,0501,075385,0002,150
2002-11-071,0731,0731,0451,052538,0002,104
2002-11-061,0781,0841,0501,0711,655,0002,142
2002-11-051,0671,1221,0541,1122,179,0002,224
2002-11-011,0231,0471,0151,047635,0002,094
2002-10-311,0661,0751,0281,030950,0002,060
2002-10-301,0651,0811,0651,080606,0002,160
2002-10-291,0891,0891,0651,065433,0002,130
2002-10-281,0801,0901,0641,084679,0002,168
2002-10-251,0401,0691,0401,060373,0002,120
2002-10-241,0681,0751,0401,054685,0002,108
2002-10-231,0741,0771,0531,0691,262,0002,138
2002-10-221,1251,1411,0831,0941,891,0002,188
2002-10-211,1011,1401,0911,1172,612,0002,234
2002-10-181,1101,1111,0821,1001,365,0002,200
2002-10-171,0671,1071,0671,0991,431,0002,198
2002-10-161,0991,1081,0541,0873,279,0002,174
2002-10-151,0491,0961,0481,0923,451,0002,184
2002-10-111,0481,0591,0361,0492,226,0002,098
2002-10-101,0131,0341,0041,0341,006,0002,068
2002-10-091,0101,0141,0011,010767,0002,020
2002-10-089851,0099841,0031,290,0002,006
2002-10-07990999981985899,0001,970
2002-10-041,0161,0189901,0081,257,0002,016
2002-10-039941,0159811,0102,688,0002,020
2002-10-029841,0019759861,427,0001,972
2002-10-01970977962974589,0001,948
2002-09-30982985967975591,0001,950
2002-09-279839949809851,131,0001,970
2002-09-269809889649821,142,0001,964
2002-09-259559729459701,452,0001,940
2002-09-249099489099451,236,0001,890
2002-09-209469559069162,590,0001,832
2002-09-199859959489501,080,0001,900
2002-09-18966966955965441,0001,930
2002-09-17953970953961541,0001,922
2002-09-139419609409521,169,0001,904
2002-09-129359769359611,012,0001,922
2002-09-11956956939952826,0001,904
2002-09-109419529329461,684,0001,892
2002-09-099829889399402,447,0001,880
2002-09-069769859709791,257,0001,958
2002-09-051,0101,0159919961,617,0001,992
2002-09-049881,0109709902,567,0001,980
2002-09-031,0321,0679861,0007,670,0002,000
2002-09-029331,0329321,0323,162,0002,064
2002-08-309689789109325,783,0001,864
2002-08-299739869659822,286,0001,964
2002-08-289849849689723,096,0001,944
2002-08-271,0071,0309769976,077,0001,994
2002-08-269671,0399601,0395,821,0002,078
2002-08-239839839659712,624,0001,942
2002-08-229859909609777,865,0001,954
2002-08-2190796989596512,473,0001,930
2002-08-2097599792694712,445,0001,894
2002-08-1990096489096316,501,0001,926
2002-08-168588708448659,529,0001,730
2002-08-1581884781583812,866,0001,676
2002-08-1480782979980826,565,0001,616
2002-08-1378580874177741,792,0001,554
2002-08-128258258258251,254,0001,650
2002-08-099931,00390392526,792,0001,850
2002-08-081,0531,0531,0531,0531,684,0002,106
2002-08-061,4541,4591,4391,453230,0002,906
2002-08-051,4231,4581,4231,449536,0002,898
2002-08-021,4111,4791,4111,463425,0002,926
2002-08-011,4221,4351,4211,431480,0002,862
2002-07-311,4001,4501,3911,4501,830,0002,900
2002-07-301,5311,5441,4971,501401,0003,002
2002-07-291,5081,5461,4951,526648,0003,052
2002-07-261,4851,5101,4851,488447,0002,976
2002-07-251,4811,5051,4811,482241,0002,964
2002-07-241,4801,4971,4641,466433,0002,932
2002-07-231,4801,5241,4751,509575,0003,018
2002-07-221,4581,4901,4571,480534,0002,960
2002-07-191,4951,4951,4721,478209,0002,956
2002-07-181,4771,4851,4741,480735,0002,960
2002-07-171,4951,4951,4761,483526,0002,966
2002-07-161,4951,4951,4611,480482,0002,960
2002-07-151,4901,4961,4881,488275,0002,976
2002-07-121,5111,5141,4961,505512,0003,010
2002-07-111,5261,5301,5121,520177,0003,040
2002-07-101,5411,5421,5271,530392,0003,060
2002-07-091,5131,5491,5131,549437,0003,098
2002-07-081,5451,5451,5231,532339,0003,064
2002-07-051,5441,5501,5151,524380,0003,048
2002-07-041,5471,5471,5121,514470,0003,028
2002-07-031,5071,5491,5031,547538,0003,094
2002-07-021,5001,5291,4831,511429,0003,022
2002-07-011,4721,5031,4721,494302,0002,988
2002-06-281,4731,5081,4681,502520,0003,004
2002-06-271,4611,4801,4251,461648,0002,922
2002-06-261,4901,5061,4801,481439,0002,962
2002-06-251,4751,5061,4701,506461,0003,012
2002-06-241,4831,4841,4541,476437,0002,952
2002-06-211,4731,4971,4641,490386,0002,980
2002-06-201,4561,4731,4521,473354,0002,946
2002-06-191,4751,4801,4591,460399,0002,920
2002-06-181,4901,4921,4551,468803,0002,936
2002-06-171,4791,4941,4731,480557,0002,960
2002-06-141,4861,4931,4731,4741,022,0002,948
2002-06-131,4801,4831,4721,483276,0002,966
2002-06-121,4801,4821,4601,465415,0002,930
2002-06-111,4591,4851,4481,481365,0002,962
2002-06-101,4191,4691,4181,446402,0002,892
2002-06-071,3941,4301,3901,418173,0002,836
2002-06-061,4441,4441,4051,407342,0002,814
2002-06-051,4311,4531,4251,443285,0002,886
2002-06-041,4311,4321,4031,423208,0002,846
2002-06-031,4401,4401,3901,411398,0002,822
2002-05-311,4411,4681,4191,440179,0002,880
2002-05-301,4651,4691,4231,452272,0002,904
2002-05-291,4441,4661,4431,465234,0002,930
2002-05-281,4331,4491,4301,437267,0002,874
2002-05-271,4321,4551,4321,450216,0002,900
2002-05-241,4551,4551,4001,419367,0002,838
2002-05-231,4331,4551,4331,442296,0002,884
2002-05-221,4301,4541,4271,453368,0002,906
2002-05-211,4451,4451,4301,440255,0002,880
2002-05-201,4131,4481,4071,445452,0002,890
2002-05-171,4001,4081,3951,395484,0002,790
2002-05-161,4101,4101,3901,391273,0002,782
2002-05-151,3951,4101,3841,390445,0002,780
2002-05-141,3991,3991,3751,390240,0002,780
2002-05-131,3891,4181,3751,400673,0002,800
2002-05-101,3841,3851,3711,373697,0002,746
2002-05-091,3471,3801,3471,367680,0002,734
2002-05-081,3401,3501,3311,346544,0002,692
2002-05-071,3201,3401,3181,340345,0002,680
2002-05-021,3231,3401,3131,340442,0002,680
2002-05-011,3051,3051,2901,291298,0002,582
2002-04-301,3051,3401,2911,292350,0002,584
2002-04-261,3351,3351,2841,285324,0002,570
2002-04-251,3301,3351,3051,334282,0002,668
2002-04-241,3211,3441,3201,325310,0002,650
2002-04-231,3141,3281,3111,320244,0002,640
2002-04-221,2891,3101,2891,308307,0002,616
2002-04-191,3251,3271,2961,300398,0002,600
2002-04-181,3151,3301,3001,328305,0002,656
2002-04-171,3151,3151,2971,302286,0002,604
2002-04-161,3101,3131,2891,300363,0002,600
2002-04-151,3181,3181,2911,310185,0002,620
2002-04-121,3111,3241,3111,318380,0002,636
2002-04-111,3401,3431,3221,322425,0002,644
2002-04-101,3301,3301,3151,326454,0002,652
2002-04-091,3331,3401,3131,332462,0002,664
2002-04-081,3241,3261,3101,313523,0002,626
2002-04-051,3101,3191,2801,304588,0002,608
2002-04-041,3201,3561,3151,330442,0002,660
2002-04-031,2981,3301,2801,329395,0002,658
2002-04-021,2751,2891,2751,281191,0002,562
2002-04-011,2751,2901,2701,280378,0002,560
2002-03-291,3001,3091,2851,285470,0002,570
2002-03-281,2801,2901,2641,290576,0002,580
2002-03-271,2391,2761,2391,262405,0002,524
2002-03-261,2411,2651,2411,252463,0002,504
2002-03-251,2461,2721,2451,272973,0002,544
2002-03-221,2391,2401,2251,240563,0002,480
2002-03-201,2251,2411,2161,223935,0002,446
2002-03-191,1931,2151,1901,212654,0002,424
2002-03-181,1901,1901,1751,186250,0002,372
2002-03-151,1711,1761,1691,170331,0002,340
2002-03-141,1701,1901,1641,167618,0002,334
2002-03-131,1711,1851,1671,177732,0002,354
2002-03-121,1951,1961,1731,176869,0002,352
2002-03-111,2001,2101,1831,193573,0002,386
2002-03-081,2221,2601,1801,1801,425,0002,360
2002-03-071,2701,2901,2501,275951,0002,550
2002-03-061,2051,2531,2051,250535,0002,500
2002-03-051,1911,2241,1781,205667,0002,410
2002-03-041,1671,1981,1671,188636,0002,376
2002-03-011,1661,1761,1601,167578,0002,334
2002-02-281,1801,1881,1601,160600,0002,320
2002-02-271,1801,1851,1681,170585,0002,340
2002-02-261,1951,2031,1751,181593,0002,362
2002-02-251,2211,2251,1661,175884,0002,350
2002-02-221,2431,2431,2161,220503,0002,440
2002-02-211,2461,2461,2291,238340,0002,476
2002-02-201,2381,2451,2261,230164,0002,460
2002-02-191,2521,2521,2261,239237,0002,478
2002-02-181,2501,2631,2451,252439,0002,504
2002-02-151,2591,2691,2521,261546,0002,522
2002-02-141,2901,3051,2571,259482,0002,518
2002-02-131,3091,3281,2861,286680,0002,572
2002-02-121,2821,3211,2501,280636,0002,560
2002-02-081,2971,3261,2701,282796,0002,564
2002-02-071,2361,2901,2231,290431,0002,580
2002-02-061,2131,2201,2041,216285,0002,432
2002-02-051,2101,2211,2031,213277,0002,426
2002-02-041,2421,2451,2341,239207,0002,478
2002-02-011,2421,2431,2271,243231,0002,486
2002-01-311,2351,2501,2321,243483,0002,486
2002-01-301,2261,2381,2111,238407,0002,476
2002-01-291,2141,2251,2101,217287,0002,434
2002-01-281,2021,2201,2021,214448,0002,428
2002-01-251,2201,2221,2051,208470,0002,416
2002-01-241,2141,2311,2131,224316,0002,448
2002-01-231,2141,2281,2101,210456,0002,420
2002-01-221,2451,2451,2141,214285,0002,428
2002-01-211,2251,2501,2201,246510,0002,492
2002-01-181,2191,2301,2141,225294,0002,450
2002-01-171,2171,2271,2141,217276,0002,434
2002-01-161,2401,2401,2141,217144,0002,434
2002-01-151,2151,2221,2111,222147,0002,444
2002-01-111,2281,2361,2181,225377,0002,450
2002-01-101,2521,2531,2131,228388,0002,456
2002-01-091,2761,2761,2561,256188,0002,512
2002-01-081,2901,2901,2521,256410,0002,512
2002-01-071,3131,3201,2751,280508,0002,560
2002-01-041,3901,3901,3531,353110,0002,706

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