2282 日本ハム(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,1471,1481,1211,127510,0002,254
2007-12-271,1481,1641,1421,150528,0002,300
2007-12-261,1561,1621,1351,147754,0002,294
2007-12-251,1381,1431,1301,133539,0002,266
2007-12-211,1161,1221,1041,118989,0002,236
2007-12-201,1141,1231,1051,106726,0002,212
2007-12-191,1121,1281,1061,1101,821,0002,220
2007-12-181,0941,0941,0791,0851,311,0002,170
2007-12-171,1081,1081,0851,093893,0002,186
2007-12-141,1081,1291,1071,1192,759,0002,238
2007-12-131,1321,1401,1081,1081,217,0002,216
2007-12-121,1261,1351,1141,1321,140,0002,264
2007-12-111,1391,1541,1361,1531,442,0002,306
2007-12-101,1231,1231,1081,1231,299,0002,246
2007-12-071,1401,1401,1201,1221,045,0002,244
2007-12-061,1241,1391,1041,1091,393,0002,218
2007-12-051,0871,1021,0781,0992,013,0002,198
2007-12-041,0451,0831,0421,0671,563,0002,134
2007-12-031,0901,0901,0421,0522,484,0002,104
2007-11-301,0881,0971,0781,0891,324,0002,178
2007-11-291,0811,0961,0811,0841,132,0002,168
2007-11-281,0721,0791,0531,0611,368,0002,122
2007-11-271,0421,0741,0261,0571,737,0002,114
2007-11-261,0311,0551,0311,036967,0002,072
2007-11-221,0401,0651,0301,0311,715,0002,062
2007-11-211,0501,0501,0231,0301,713,0002,060
2007-11-201,0731,0731,0341,0521,898,0002,104
2007-11-191,1001,1001,0731,0761,392,0002,152
2007-11-161,0931,1061,0821,100790,0002,200
2007-11-151,1151,1151,0961,098897,0002,196
2007-11-141,0871,1201,0771,1181,304,0002,236
2007-11-131,0821,1001,0821,0861,011,0002,172
2007-11-121,0901,1001,0801,0911,035,0002,182
2007-11-091,1111,1191,0931,1091,559,0002,218
2007-11-081,1221,1301,1141,1221,244,0002,244
2007-11-071,1651,1701,1221,1261,108,0002,252
2007-11-061,1351,1411,1191,1371,306,0002,274
2007-11-051,1201,1461,1151,1341,976,0002,268
2007-11-021,1511,1631,1461,160915,0002,320
2007-11-011,1611,1671,1521,165808,0002,330
2007-10-311,1531,1621,1511,1611,279,0002,322
2007-10-301,1521,1581,1421,1521,783,0002,304
2007-10-291,1601,1661,1511,1521,390,0002,304
2007-10-261,1821,1821,1531,1581,483,0002,316
2007-10-251,1951,1981,1741,185948,0002,370
2007-10-241,2011,2051,1861,1881,130,0002,376
2007-10-231,2031,2061,1901,196914,0002,392
2007-10-221,2191,2201,1851,2011,575,0002,402
2007-10-191,2501,2551,2311,2401,193,0002,480
2007-10-181,2701,2711,2551,2671,189,0002,534
2007-10-171,2431,2621,2221,2502,225,0002,500
2007-10-161,2531,2531,2351,2421,467,0002,484
2007-10-151,2401,2511,2371,2491,352,0002,498
2007-10-121,2281,2391,2181,2281,703,0002,456
2007-10-111,2241,2341,2041,2211,504,0002,442
2007-10-101,2481,2481,2191,223918,0002,446
2007-10-091,2391,2411,2261,228855,0002,456
2007-10-051,2331,2421,2281,229965,0002,458
2007-10-041,2371,2431,2261,2341,126,0002,468
2007-10-031,2601,2651,2351,2501,196,0002,500
2007-10-021,2761,2921,2521,2541,828,0002,508
2007-10-011,2771,2921,2701,291838,0002,582
2007-09-281,3051,3091,2711,2761,193,0002,552
2007-09-271,2761,3061,2761,2981,024,0002,596
2007-09-261,2591,2691,2511,264674,0002,528
2007-09-251,2891,2961,2521,2571,233,0002,514
2007-09-211,2541,2821,2541,2801,249,0002,560
2007-09-201,2611,2691,2481,265661,0002,530
2007-09-191,2271,2591,2251,252833,0002,504
2007-09-181,2601,2621,2211,225965,0002,450
2007-09-141,2291,2681,2211,2533,474,0002,506
2007-09-131,2211,2341,2211,228824,0002,456
2007-09-121,2381,2391,2101,2181,509,0002,436
2007-09-111,2291,2521,2241,2441,429,0002,488
2007-09-101,2431,2431,2131,2191,020,0002,438
2007-09-071,2441,2521,2311,242793,0002,484
2007-09-061,2331,2571,2221,2501,117,0002,500
2007-09-051,2481,2711,2381,2491,445,0002,498
2007-09-041,2591,2791,2501,268572,0002,536
2007-09-031,2641,2811,2551,279977,0002,558
2007-08-311,2441,2581,2341,253989,0002,506
2007-08-301,2431,2441,2191,2341,527,0002,468
2007-08-291,2181,2501,2031,2471,941,0002,494
2007-08-281,2251,2281,2101,218829,0002,436
2007-08-271,2411,2411,2271,227925,0002,454
2007-08-241,2381,2541,2251,233806,0002,466
2007-08-231,2151,2461,2151,2341,050,0002,468
2007-08-221,2311,2311,2011,2092,106,0002,418
2007-08-211,2391,2521,2231,2311,338,0002,462
2007-08-201,2581,2711,2331,2391,562,0002,478
2007-08-171,2751,2951,2541,2572,184,0002,514
2007-08-161,2721,2721,2441,2582,224,0002,516
2007-08-151,2801,2801,2601,2721,701,0002,544
2007-08-141,3021,3061,2621,2792,244,0002,558
2007-08-131,3731,3831,2821,2923,432,0002,584
2007-08-101,4001,5021,3991,4234,038,0002,846
2007-08-091,4061,4481,3921,4213,593,0002,842
2007-08-081,3211,4181,3071,4143,379,0002,828
2007-08-071,3101,3251,3011,3041,270,0002,608
2007-08-061,2931,3261,2931,3201,810,0002,640
2007-08-031,3141,3141,2931,3061,607,0002,612
2007-08-021,2901,3241,2901,3212,795,0002,642
2007-08-011,2811,2841,2621,2781,839,0002,556
2007-07-311,3161,3171,2861,2911,338,0002,582
2007-07-301,2931,3091,2821,3081,180,0002,616
2007-07-271,3041,3181,2941,3151,708,0002,630
2007-07-261,3301,3381,3221,331791,0002,662
2007-07-251,3331,3441,3281,3291,619,0002,658
2007-07-241,3461,3521,3371,3471,105,0002,694
2007-07-231,3501,3601,3441,3521,101,0002,704
2007-07-201,3731,3781,3631,3661,254,0002,732
2007-07-191,3791,3821,3731,378823,0002,756
2007-07-181,3741,3831,3541,3711,239,0002,742
2007-07-171,3841,3891,3771,380962,0002,760
2007-07-131,3851,4071,3831,3952,145,0002,790
2007-07-121,3991,4121,3681,3741,395,0002,748
2007-07-111,4051,4091,3861,3911,549,0002,782
2007-07-101,4411,4411,4091,4171,864,0002,834
2007-07-091,4551,4551,4291,4431,566,0002,886
2007-07-061,5041,5041,4491,4552,432,0002,910
2007-07-051,5061,5171,4931,5031,205,0003,006
2007-07-041,4921,5081,4921,505939,0003,010
2007-07-031,5001,5031,4831,4861,251,0002,972
2007-07-021,4811,4861,4701,4841,357,0002,968
2007-06-291,4931,4951,4781,4901,143,0002,980
2007-06-281,4621,4871,4601,487700,0002,974
2007-06-271,4601,4761,4521,4671,100,0002,934
2007-06-261,4631,4761,4521,4591,422,0002,918
2007-06-251,4691,4781,4631,463979,0002,926
2007-06-221,4991,5001,4601,4801,432,0002,960
2007-06-211,5001,5301,4921,5151,972,0003,030
2007-06-201,4941,5071,4851,4971,264,0002,994
2007-06-191,4691,4931,4551,4931,529,0002,986
2007-06-181,4721,5051,4691,4861,878,0002,972
2007-06-151,4481,4761,4401,4711,995,0002,942
2007-06-141,4471,4591,4391,4551,019,0002,910
2007-06-131,4321,4451,4181,4281,640,0002,856
2007-06-121,4591,4611,4411,448865,0002,896
2007-06-111,4541,4611,4471,4591,210,0002,918
2007-06-081,4601,4611,4401,4594,226,0002,918
2007-06-071,4551,4631,4441,4611,799,0002,922
2007-06-061,4771,4831,4601,4731,217,0002,946
2007-06-051,4841,4941,4741,4891,194,0002,978
2007-06-041,4801,4921,4761,4821,000,0002,964
2007-06-011,4891,5001,4761,4781,034,0002,956
2007-05-311,4601,4741,4461,4741,800,0002,948
2007-05-301,4831,4831,4481,4591,808,0002,918
2007-05-291,4761,4951,4691,4881,511,0002,976
2007-05-281,4561,4721,4511,4631,483,0002,926
2007-05-251,4671,4751,4401,4541,689,0002,908
2007-05-241,4741,4861,4731,4801,924,0002,960
2007-05-231,4461,4861,4451,4731,848,0002,946
2007-05-221,4401,4531,4261,4462,221,0002,892
2007-05-211,4371,4431,4021,4393,564,0002,878
2007-05-181,5561,5731,5511,5571,520,0003,114
2007-05-171,5691,5801,5471,5561,704,0003,112
2007-05-161,5521,5891,5371,5791,851,0003,158
2007-05-151,5531,5601,5391,5541,442,0003,108
2007-05-141,5401,5841,5201,5681,977,0003,136
2007-05-111,5181,5241,4971,5181,758,0003,036
2007-05-101,5101,5201,5031,5181,347,0003,036
2007-05-091,4971,5121,4951,5101,509,0003,020
2007-05-081,4861,4981,4861,4941,343,0002,988
2007-05-071,5051,5161,5001,5031,800,0003,006
2007-05-021,4911,5061,4881,5042,177,0003,008
2007-05-011,4611,4621,4451,4511,120,0002,902
2007-04-271,4651,4781,4571,4601,550,0002,920
2007-04-261,4761,4891,4661,4761,017,0002,952
2007-04-251,4601,4681,4471,459882,0002,918
2007-04-241,4551,4661,4431,460882,0002,920
2007-04-231,4761,4801,4521,4621,238,0002,924
2007-04-201,4511,4691,4501,4601,305,0002,920
2007-04-191,4511,4551,4321,4501,864,0002,900
2007-04-181,4611,4761,4501,4701,000,0002,940
2007-04-171,4771,4791,4421,4491,907,0002,898
2007-04-161,4541,4741,4531,4641,619,0002,928
2007-04-131,4811,4811,4391,4494,436,0002,898
2007-04-121,4851,4901,4701,482888,0002,964
2007-04-111,5101,5111,4941,4971,112,0002,994
2007-04-101,4901,5111,4891,5091,181,0003,018
2007-04-091,4861,5081,4831,499969,0002,998
2007-04-061,4881,4891,4661,4811,235,0002,962
2007-04-051,4621,4911,4621,4881,551,0002,976
2007-04-041,4551,4701,4481,4611,840,0002,922
2007-04-031,4451,4511,4361,4481,862,0002,896
2007-04-021,4531,4621,4351,4422,216,0002,884
2007-03-301,4411,4461,4341,4411,827,0002,882
2007-03-291,4441,4661,4361,4422,654,0002,884
2007-03-281,4331,4441,4191,4362,193,0002,872
2007-03-271,4051,4231,4011,4151,380,0002,830
2007-03-261,4221,4321,4191,429938,0002,858
2007-03-231,4091,4271,4011,4131,162,0002,826
2007-03-221,3951,4051,3831,399965,0002,798
2007-03-201,3811,3911,3691,3751,010,0002,750
2007-03-191,3811,3881,3711,386923,0002,772
2007-03-161,3541,3851,3531,3711,677,0002,742
2007-03-151,3691,3751,3511,3651,290,0002,730
2007-03-141,3601,3731,3591,3681,327,0002,736
2007-03-131,3991,4021,3801,3951,150,0002,790
2007-03-121,3781,3991,3741,3961,681,0002,792
2007-03-091,3961,3961,3531,3664,525,0002,732
2007-03-081,3951,3951,3671,3881,689,0002,776
2007-03-071,3811,4001,3661,3861,389,0002,772
2007-03-061,3891,3901,3651,3831,705,0002,766
2007-03-051,4201,4341,3871,3991,312,0002,798
2007-03-021,4511,4771,4301,4341,427,0002,868
2007-03-011,4411,4501,4251,4471,845,0002,894
2007-02-281,4071,4831,4021,4813,421,0002,962
2007-02-271,4251,4351,4221,427789,0002,854
2007-02-261,4291,4351,4191,425874,0002,850
2007-02-231,4211,4301,4031,4201,686,0002,840
2007-02-221,4481,4481,4301,441797,0002,882
2007-02-211,4401,4501,4281,4441,021,0002,888
2007-02-201,4461,4461,4191,4371,025,0002,874
2007-02-191,4301,4501,4161,4461,229,0002,892
2007-02-161,4201,4361,4121,4311,323,0002,862
2007-02-151,4471,4471,4271,4351,849,0002,870
2007-02-141,4381,4501,4291,4481,263,0002,896
2007-02-131,4301,4731,4271,4502,436,0002,900
2007-02-091,3921,4241,3781,4181,867,0002,836
2007-02-081,4031,4121,3931,401926,0002,802
2007-02-071,3991,4051,3861,3941,200,0002,788
2007-02-061,4181,4231,3991,4191,010,0002,838
2007-02-051,3921,4201,3921,4192,099,0002,838
2007-02-021,3811,3911,3751,383789,0002,766
2007-02-011,3601,3821,3481,379855,0002,758
2007-01-311,3751,3751,3431,353919,0002,706
2007-01-301,3811,3891,3731,382744,0002,764
2007-01-291,3681,3811,3611,381796,0002,762
2007-01-261,3691,3691,3531,367867,0002,734
2007-01-251,3731,3731,3601,368652,0002,736
2007-01-241,3681,3821,3621,3711,373,0002,742
2007-01-231,3561,3631,3371,359788,0002,718
2007-01-221,3361,3591,3311,356969,0002,712
2007-01-191,3201,3441,3171,3351,000,0002,670
2007-01-181,3281,3451,3211,3291,220,0002,658
2007-01-171,3261,3581,3081,3451,013,0002,690
2007-01-161,3481,3501,3371,343571,0002,686
2007-01-151,3501,3621,3481,355625,0002,710
2007-01-121,3401,3641,3401,3501,740,0002,700
2007-01-111,3541,3541,3281,3321,101,0002,664
2007-01-101,3581,3581,3271,3542,052,0002,708
2007-01-091,3421,3591,3301,3581,305,0002,716
2007-01-051,3251,3531,3231,3321,487,0002,664
2007-01-041,3071,3231,3031,323497,0002,646

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