2282 日本ハム(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30961963954956466,0001,912
2011-12-29955957948955571,0001,910
2011-12-28965967956960913,0001,920
2011-12-27975976970971316,0001,942
2011-12-26983983974975453,0001,950
2011-12-229599739529691,302,0001,938
2011-12-219729759649681,105,0001,936
2011-12-20950958943958614,0001,916
2011-12-19945954943946719,0001,892
2011-12-169509589459491,046,0001,898
2011-12-15941947939946766,0001,892
2011-12-149449489369411,270,0001,882
2011-12-139609629469491,116,0001,898
2011-12-129759779629641,030,0001,928
2011-12-099519719519663,704,0001,932
2011-12-08958971951967643,0001,934
2011-12-07960976959973810,0001,946
2011-12-069839919469551,309,0001,910
2011-12-05977991976991622,0001,982
2011-12-02964977959976981,0001,952
2011-12-01967974951958976,0001,916
2011-11-30937959937957925,0001,914
2011-11-29930945921945824,0001,890
2011-11-28937938918934718,0001,868
2011-11-25945952934935940,0001,870
2011-11-24945956943948656,0001,896
2011-11-229629739489571,076,0001,914
2011-11-21961984961968822,0001,936
2011-11-18956968954960908,0001,920
2011-11-17976980960968856,0001,936
2011-11-169899909679751,221,0001,950
2011-11-159951,0019789881,465,0001,976
2011-11-149789979709871,215,0001,974
2011-11-119749849499571,678,0001,914
2011-11-109709859609681,486,0001,936
2011-11-099599809519791,043,0001,958
2011-11-08934951932944920,0001,888
2011-11-07946948934936888,0001,872
2011-11-049469549449531,108,0001,906
2011-11-029869869499491,331,0001,898
2011-11-019649929619881,673,0001,976
2011-10-319901,0079869891,121,0001,978
2011-10-289619899569851,997,0001,970
2011-10-27943947937947916,0001,894
2011-10-26958958936952880,0001,904
2011-10-25950965949958984,0001,916
2011-10-249529699519571,077,0001,914
2011-10-21957958946948700,0001,896
2011-10-209779779579571,242,0001,914
2011-10-199719809679771,241,0001,954
2011-10-18957964956958789,0001,916
2011-10-179569709559671,060,0001,934
2011-10-149389579369512,595,0001,902
2011-10-139619619409451,686,0001,890
2011-10-129709789589601,112,0001,920
2011-10-119889919729751,294,0001,950
2011-10-079951,0049619651,748,0001,930
2011-10-061,0401,0409961,0021,617,0002,004
2011-10-051,0201,0301,0181,0281,332,0002,056
2011-10-041,0101,0201,0011,0171,128,0002,034
2011-10-031,0041,0231,0031,020975,0002,040
2011-09-301,0211,0251,0111,0131,104,0002,026
2011-09-299881,0179881,0171,019,0002,034
2011-09-289759939749891,359,0001,978
2011-09-279769809669801,241,0001,960
2011-09-269769899619631,363,0001,926
2011-09-229729949719741,514,0001,948
2011-09-21977988976985788,0001,970
2011-09-20966979965977772,0001,954
2011-09-16980983973978583,0001,956
2011-09-15975977964969685,0001,938
2011-09-149719799609631,074,0001,926
2011-09-139689829619781,302,0001,956
2011-09-129639649549571,066,0001,914
2011-09-099639849629783,564,0001,956
2011-09-08960970957970662,0001,940
2011-09-079579639469551,013,0001,910
2011-09-069539689509501,330,0001,900
2011-09-059489659489611,412,0001,922
2011-09-029519569479491,146,0001,898
2011-09-019509639499631,596,0001,926
2011-08-319529559449481,596,0001,896
2011-08-309669729599631,052,0001,926
2011-08-299599759509661,421,0001,932
2011-08-269639739559591,046,0001,918
2011-08-259809839689701,304,0001,940
2011-08-249759779639681,538,0001,936
2011-08-239699799649761,889,0001,952
2011-08-229679799639701,309,0001,940
2011-08-199789909789791,103,0001,958
2011-08-181,0061,0079939961,655,0001,992
2011-08-171,0041,0121,0001,0061,508,0002,012
2011-08-161,0241,0251,0141,020789,0002,040
2011-08-151,0321,0451,0171,0251,685,0002,050
2011-08-121,0201,0221,0071,0172,057,0002,034
2011-08-119901,0259841,0221,829,0002,044
2011-08-101,0051,0189981,0121,991,0002,024
2011-08-099769889609872,461,0001,974
2011-08-081,0001,0169981,0062,109,0002,012
2011-08-051,0161,0171,0031,0092,205,0002,018
2011-08-041,0271,0351,0211,0311,988,0002,062
2011-08-031,0111,0361,0111,0234,623,0002,046
2011-08-021,0771,1011,0731,0962,692,0002,192
2011-08-011,0831,0831,0721,076979,0002,152
2011-07-291,0781,0911,0711,0752,192,0002,150
2011-07-281,0771,0801,0691,0731,258,0002,146
2011-07-271,0741,0901,0731,0882,293,0002,176
2011-07-261,0671,0761,0671,0691,546,0002,138
2011-07-251,0651,0751,0651,0691,073,0002,138
2011-07-221,0701,0781,0611,0742,303,0002,148
2011-07-211,0691,0861,0591,0783,356,0002,156
2011-07-201,0831,0881,0631,0683,272,0002,136
2011-07-191,1251,1251,0731,0824,336,0002,164
2011-07-151,1251,1361,1221,1291,853,0002,258
2011-07-141,1311,1401,1231,1361,151,0002,272
2011-07-131,1401,1441,1321,142972,0002,284
2011-07-121,1301,1451,1271,1441,185,0002,288
2011-07-111,1481,1561,1411,1461,109,0002,292
2011-07-081,1801,1801,1521,1561,787,0002,312
2011-07-071,1431,1651,1431,1611,207,0002,322
2011-07-061,1411,1561,1411,1561,351,0002,312
2011-07-051,1461,1551,1461,147732,0002,294
2011-07-041,1751,1751,1481,1521,119,0002,304
2011-07-011,1601,1671,1501,1651,408,0002,330
2011-06-301,1351,1521,1281,1501,686,0002,300
2011-06-291,1231,1291,1181,128652,0002,256
2011-06-281,1121,1241,1071,111710,0002,222
2011-06-271,1151,1181,1101,112794,0002,224
2011-06-241,1201,1291,1161,124818,0002,248
2011-06-231,1271,1321,1191,1211,188,0002,242
2011-06-221,1331,1441,1301,1441,373,0002,288
2011-06-211,1211,1331,1171,1241,177,0002,248
2011-06-201,1101,1201,1051,1171,310,0002,234
2011-06-171,1041,1041,0861,0982,045,0002,196
2011-06-161,1021,1071,0741,0821,071,0002,164
2011-06-151,0851,1041,0781,1031,040,0002,206
2011-06-141,0871,0961,0781,0881,242,0002,176
2011-06-131,0801,0901,0731,090759,0002,180
2011-06-101,0881,0991,0821,0923,215,0002,184
2011-06-091,0791,0801,0631,0751,550,0002,150
2011-06-081,0941,0941,0671,0752,005,0002,150
2011-06-071,0851,0931,0761,0931,308,0002,186
2011-06-061,1051,1081,0801,0881,277,0002,176
2011-06-031,1171,1231,1011,1041,424,0002,208
2011-06-021,1251,1331,1131,1172,016,0002,234
2011-06-011,1421,1421,1231,1371,583,0002,274
2011-05-311,1191,1441,1131,1421,333,0002,284
2011-05-301,1181,1181,1001,1151,063,0002,230
2011-05-271,1151,1191,1021,1051,089,0002,210
2011-05-261,1151,1311,1121,1231,179,0002,246
2011-05-251,1051,1161,0971,106713,0002,212
2011-05-241,0991,1021,0881,1011,109,0002,202
2011-05-231,1081,1181,1001,103795,0002,206
2011-05-201,1271,1351,1151,118914,0002,236
2011-05-191,1441,1501,1311,1371,572,0002,274
2011-05-181,1021,1351,1011,1241,385,0002,248
2011-05-171,0901,0991,0821,0921,169,0002,184
2011-05-161,1011,1121,0951,0971,183,0002,194
2011-05-131,1371,1401,1031,1081,568,0002,216
2011-05-121,1391,1501,1311,131754,0002,262
2011-05-111,1421,1611,1401,1561,684,0002,312
2011-05-101,1241,1331,1111,1291,265,0002,258
2011-05-091,1101,1251,1031,1121,627,0002,224
2011-05-061,1101,1311,0951,1251,808,0002,250
2011-05-021,1291,1391,1241,137644,0002,274
2011-04-281,1161,1271,1061,1181,561,0002,236
2011-04-271,1041,1251,1041,1111,104,0002,222
2011-04-261,1001,1061,0881,0921,038,0002,184
2011-04-251,1071,1211,0941,097955,0002,194
2011-04-221,0991,1131,0911,0931,573,0002,186
2011-04-211,1221,1281,1111,115861,0002,230
2011-04-201,1281,1321,1171,1201,420,0002,240
2011-04-191,0991,1021,0801,0901,525,0002,180
2011-04-181,0871,1201,0831,1081,603,0002,216
2011-04-151,0821,0881,0731,083957,0002,166
2011-04-141,0791,0951,0711,0851,247,0002,170
2011-04-131,0661,0861,0601,081968,0002,162
2011-04-121,0781,0881,0551,0671,748,0002,134
2011-04-111,0901,1121,0841,0942,307,0002,188
2011-04-081,0501,0911,0461,0853,323,0002,170
2011-04-071,0461,0541,0361,0461,415,0002,092
2011-04-061,0261,0371,0181,0251,065,0002,050
2011-04-051,0281,0381,0121,0211,185,0002,042
2011-04-041,0321,0341,0161,0281,163,0002,056
2011-04-011,0531,0531,0221,0321,252,0002,064
2011-03-311,0291,0541,0141,0492,655,0002,098
2011-03-301,0061,0229931,0201,441,0002,040
2011-03-299911,0119821,0072,356,0002,014
2011-03-281,0001,0009809961,367,0001,992
2011-03-259949969839941,108,0001,988
2011-03-249839919709771,633,0001,954
2011-03-239861,0039719923,153,0001,984
2011-03-229569849509802,607,0001,960
2011-03-188989568989322,672,0001,864
2011-03-178548978518833,464,0001,766
2011-03-168959258808954,011,0001,790
2011-03-151,0381,0488618652,876,0001,730
2011-03-141,0851,1031,0541,0561,401,0002,112
2011-03-111,1291,1381,1231,1233,236,0002,246
2011-03-101,1461,1531,1361,146819,0002,292
2011-03-091,1391,1531,1371,145593,0002,290
2011-03-081,1301,1331,1261,129785,0002,258
2011-03-071,1531,1561,1341,137657,0002,274
2011-03-041,1661,1751,1621,165676,0002,330
2011-03-031,1441,1561,1381,1521,010,0002,304
2011-03-021,1391,1491,1291,130675,0002,260
2011-03-011,1481,1581,1441,155870,0002,310
2011-02-281,1441,1471,1231,1441,095,0002,288
2011-02-251,1291,1521,1251,1481,318,0002,296
2011-02-241,1391,1471,1151,1201,413,0002,240
2011-02-231,1421,1471,1311,1331,033,0002,266
2011-02-221,1411,1491,1371,1431,051,0002,286
2011-02-211,1451,1581,1391,1491,485,0002,298
2011-02-181,1651,1691,1591,161914,0002,322
2011-02-171,1751,1841,1681,1711,074,0002,342
2011-02-161,1701,1851,1651,1751,192,0002,350
2011-02-151,1771,1771,1681,171795,0002,342
2011-02-141,1791,1801,1661,173965,0002,346
2011-02-101,1771,1821,1691,1761,171,0002,352
2011-02-091,2141,2141,1751,1801,767,0002,360
2011-02-081,2001,2391,1841,1963,495,0002,392
2011-02-071,1181,1281,1151,122727,0002,244
2011-02-041,1121,1171,1051,106896,0002,212
2011-02-031,0981,1001,0871,096985,0002,192
2011-02-021,1031,1121,1011,105718,0002,210
2011-02-011,0831,0941,0811,0941,233,0002,188
2011-01-311,0961,0961,0811,0851,209,0002,170
2011-01-281,1131,1281,1051,107874,0002,214
2011-01-271,1301,1331,1151,1161,208,0002,232
2011-01-261,1211,1331,1081,1261,206,0002,252
2011-01-251,1311,1341,1201,130741,0002,260
2011-01-241,1221,1321,1211,131824,0002,262
2011-01-211,1311,1331,1131,1181,145,0002,236
2011-01-201,1221,1351,1211,135785,0002,270
2011-01-191,1431,1491,1351,137746,0002,274
2011-01-181,1461,1511,1361,1391,418,0002,278
2011-01-171,1331,1481,1291,1392,122,0002,278
2011-01-141,1101,1221,1001,1051,921,0002,210
2011-01-131,1021,1261,0971,1221,498,0002,244
2011-01-121,0871,0901,0811,083893,0002,166
2011-01-111,0851,0911,0801,085631,0002,170
2011-01-071,0881,0901,0851,088592,0002,176
2011-01-061,0881,0891,0771,084940,0002,168
2011-01-051,0821,0821,0701,078674,0002,156
2011-01-041,0701,0791,0641,078620,0002,156

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