2282 日本ハム(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,200	1,202	1,186	1,195	963,000	2,390
2012-12-27	1,194	1,200	1,187	1,195	1,103,000	2,390
2012-12-26	1,182	1,186	1,161	1,185	1,231,000	2,370
2012-12-25	1,162	1,178	1,161	1,171	1,040,000	2,342
2012-12-21	1,183	1,185	1,150	1,150	1,772,000	2,300
2012-12-20	1,184	1,185	1,164	1,175	1,544,000	2,350
2012-12-19	1,184	1,189	1,174	1,184	1,556,000	2,368
2012-12-18	1,187	1,189	1,173	1,177	1,121,000	2,354
2012-12-17	1,190	1,192	1,179	1,187	1,271,000	2,374
2012-12-14	1,172	1,187	1,171	1,172	3,388,000	2,344
2012-12-13	1,187	1,192	1,167	1,172	2,142,000	2,344
2012-12-12	1,192	1,195	1,176	1,180	1,765,000	2,360
2012-12-11	1,211	1,211	1,192	1,192	1,426,000	2,384
2012-12-10	1,216	1,216	1,207	1,211	964,000	2,422
2012-12-07	1,219	1,224	1,203	1,204	1,885,000	2,408
2012-12-06	1,212	1,222	1,212	1,219	1,000,000	2,438
2012-12-05	1,206	1,217	1,205	1,211	1,295,000	2,422
2012-12-04	1,210	1,215	1,203	1,207	1,824,000	2,414
2012-12-03	1,230	1,234	1,205	1,208	1,901,000	2,416
2012-11-30	1,220	1,239	1,216	1,229	1,614,000	2,458
2012-11-29	1,190	1,217	1,185	1,210	1,963,000	2,420
2012-11-28	1,174	1,195	1,174	1,189	1,302,000	2,378
2012-11-27	1,178	1,182	1,171	1,174	1,769,000	2,348
2012-11-26	1,182	1,187	1,172	1,178	1,343,000	2,356
2012-11-22	1,190	1,190	1,176	1,179	1,206,000	2,358
2012-11-21	1,182	1,183	1,167	1,175	1,549,000	2,350
2012-11-20	1,165	1,184	1,161	1,178	1,424,000	2,356
2012-11-19	1,145	1,166	1,145	1,160	996,000	2,320
2012-11-16	1,127	1,144	1,120	1,143	1,556,000	2,286
2012-11-15	1,135	1,137	1,119	1,130	1,456,000	2,260
2012-11-14	1,108	1,140	1,108	1,133	1,704,000	2,266
2012-11-13	1,114	1,115	1,105	1,108	1,050,000	2,216
2012-11-12	1,105	1,114	1,102	1,110	861,000	2,220
2012-11-09	1,105	1,111	1,093	1,107	1,783,000	2,214
2012-11-08	1,116	1,116	1,101	1,110	1,264,000	2,220
2012-11-07	1,124	1,124	1,107	1,116	1,356,000	2,232
2012-11-06	1,115	1,122	1,112	1,118	1,530,000	2,236
2012-11-05	1,112	1,120	1,108	1,113	1,904,000	2,226
2012-11-02	1,120	1,135	1,116	1,120	3,408,000	2,240
2012-11-01	1,090	1,119	1,069	1,114	4,402,000	2,228
2012-10-31	1,004	1,004	990	990	867,000	1,980
2012-10-30	1,005	1,016	997	998	968,000	1,996
2012-10-29	1,019	1,021	1,005	1,007	1,044,000	2,014
2012-10-26	1,030	1,038	1,020	1,021	664,000	2,042
2012-10-25	1,017	1,028	1,013	1,026	585,000	2,052
2012-10-24	1,019	1,027	1,017	1,019	620,000	2,038
2012-10-23	1,025	1,029	1,018	1,025	607,000	2,050
2012-10-22	1,020	1,034	1,019	1,022	983,000	2,044
2012-10-19	1,027	1,030	1,017	1,029	1,487,000	2,058
2012-10-18	1,015	1,027	1,011	1,023	758,000	2,046
2012-10-17	1,010	1,018	1,004	1,010	1,006,000	2,020
2012-10-16	999	1,010	999	1,004	757,000	2,008
2012-10-15	997	1,001	985	993	1,599,000	1,986
2012-10-12	1,005	1,013	1,001	1,008	1,704,000	2,016
2012-10-11	994	997	979	983	856,000	1,966
2012-10-10	1,007	1,009	990	998	1,298,000	1,996
2012-10-09	1,003	1,014	997	1,002	1,156,000	2,004
2012-10-05	986	1,005	983	1,002	1,186,000	2,004
2012-10-04	982	994	972	990	1,347,000	1,980
2012-10-03	983	986	971	977	1,345,000	1,954
2012-10-02	985	986	968	978	1,480,000	1,956
2012-10-01	994	997	985	990	938,000	1,980
2012-09-28	1,018	1,019	995	1,002	1,679,000	2,004
2012-09-27	1,016	1,023	1,007	1,020	542,000	2,040
2012-09-26	1,024	1,028	1,014	1,017	758,000	2,034
2012-09-25	1,015	1,028	1,014	1,028	898,000	2,056
2012-09-24	1,011	1,026	1,010	1,021	1,066,000	2,042
2012-09-21	998	1,018	998	1,014	754,000	2,028
2012-09-20	1,002	1,029	999	1,001	1,867,000	2,002
2012-09-19	990	1,008	988	1,000	1,598,000	2,000
2012-09-18	1,009	1,022	994	994	1,621,000	1,988
2012-09-14	1,032	1,035	995	1,002	3,590,000	2,004
2012-09-13	1,046	1,047	1,030	1,031	817,000	2,062
2012-09-12	1,035	1,057	1,032	1,051	1,341,000	2,102
2012-09-11	1,026	1,032	1,022	1,027	574,000	2,054
2012-09-10	1,049	1,049	1,033	1,033	707,000	2,066
2012-09-07	1,051	1,051	1,035	1,044	751,000	2,088
2012-09-06	1,048	1,052	1,030	1,036	1,329,000	2,072
2012-09-05	1,046	1,055	1,036	1,051	1,249,000	2,102
2012-09-04	1,045	1,047	1,037	1,040	758,000	2,080
2012-09-03	1,055	1,056	1,044	1,047	791,000	2,094
2012-08-31	1,065	1,071	1,051	1,053	831,000	2,106
2012-08-30	1,073	1,074	1,065	1,070	601,000	2,140
2012-08-29	1,070	1,078	1,067	1,075	759,000	2,150
2012-08-28	1,067	1,069	1,061	1,063	701,000	2,126
2012-08-27	1,064	1,066	1,055	1,060	569,000	2,120
2012-08-24	1,050	1,056	1,047	1,054	460,000	2,108
2012-08-23	1,052	1,060	1,048	1,058	822,000	2,116
2012-08-22	1,054	1,054	1,038	1,054	747,000	2,108
2012-08-21	1,060	1,067	1,055	1,056	585,000	2,112
2012-08-20	1,059	1,062	1,054	1,061	481,000	2,122
2012-08-17	1,052	1,061	1,047	1,056	650,000	2,112
2012-08-16	1,041	1,054	1,037	1,052	1,037,000	2,104
2012-08-15	1,039	1,045	1,028	1,037	1,315,000	2,074
2012-08-14	1,074	1,075	1,030	1,037	2,470,000	2,074
2012-08-13	1,067	1,080	1,066	1,075	453,000	2,150
2012-08-10	1,060	1,070	1,055	1,065	1,069,000	2,130
2012-08-09	1,062	1,068	1,049	1,065	1,130,000	2,130
2012-08-08	1,045	1,062	1,045	1,058	1,368,000	2,116
2012-08-07	1,054	1,057	1,036	1,042	1,116,000	2,084
2012-08-06	1,057	1,066	1,047	1,055	628,000	2,110
2012-08-03	1,038	1,047	1,026	1,047	1,444,000	2,094
2012-08-02	1,060	1,067	1,053	1,056	958,000	2,112
2012-08-01	1,046	1,059	1,037	1,055	1,332,000	2,110
2012-07-31	1,031	1,040	1,028	1,029	765,000	2,058
2012-07-30	1,035	1,038	1,029	1,035	496,000	2,070
2012-07-27	1,022	1,030	1,020	1,027	611,000	2,054
2012-07-26	1,041	1,043	1,005	1,021	1,485,000	2,042
2012-07-25	1,023	1,035	1,021	1,027	993,000	2,054
2012-07-24	1,026	1,041	1,026	1,034	632,000	2,068
2012-07-23	1,033	1,039	1,028	1,031	772,000	2,062
2012-07-20	1,044	1,056	1,039	1,040	791,000	2,080
2012-07-19	1,050	1,063	1,048	1,051	804,000	2,102
2012-07-18	1,072	1,076	1,050	1,053	1,032,000	2,106
2012-07-17	1,059	1,071	1,049	1,068	1,048,000	2,136
2012-07-13	1,064	1,074	1,063	1,063	869,000	2,126
2012-07-12	1,078	1,078	1,066	1,071	1,033,000	2,142
2012-07-11	1,085	1,089	1,067	1,077	645,000	2,154
2012-07-10	1,084	1,096	1,081	1,082	953,000	2,164
2012-07-09	1,063	1,073	1,063	1,065	763,000	2,130
2012-07-06	1,086	1,092	1,061	1,071	1,471,000	2,142
2012-07-05	1,092	1,096	1,082	1,085	1,258,000	2,170
2012-07-04	1,083	1,097	1,077	1,095	1,799,000	2,190
2012-07-03	1,046	1,079	1,046	1,072	1,480,000	2,144
2012-07-02	1,057	1,057	1,036	1,040	757,000	2,080
2012-06-29	1,034	1,058	1,034	1,053	1,726,000	2,106
2012-06-28	1,030	1,046	1,026	1,044	802,000	2,088
2012-06-27	1,009	1,025	1,007	1,024	733,000	2,048
2012-06-26	1,019	1,023	1,009	1,012	1,063,000	2,024
2012-06-25	1,017	1,029	1,016	1,019	1,057,000	2,038
2012-06-22	1,001	1,016	1,000	1,010	699,000	2,020
2012-06-21	1,008	1,012	1,004	1,010	975,000	2,020
2012-06-20	1,002	1,016	999	1,014	994,000	2,028
2012-06-19	997	1,002	993	995	912,000	1,990
2012-06-18	1,000	1,009	993	998	1,018,000	1,996
2012-06-15	987	999	984	988	916,000	1,976
2012-06-14	993	997	985	988	1,043,000	1,976
2012-06-13	982	995	977	992	714,000	1,984
2012-06-12	977	982	971	978	752,000	1,956
2012-06-11	996	996	988	988	838,000	1,976
2012-06-08	990	995	987	991	3,463,000	1,982
2012-06-07	994	995	977	985	1,050,000	1,970
2012-06-06	979	1,000	978	989	1,809,000	1,978
2012-06-05	972	978	958	974	1,844,000	1,948
2012-06-04	924	950	923	949	1,158,000	1,898
2012-06-01	931	940	928	937	895,000	1,874
2012-05-31	938	942	928	936	1,252,000	1,872
2012-05-30	949	956	944	948	632,000	1,896
2012-05-29	954	958	948	956	928,000	1,912
2012-05-28	963	971	954	955	681,000	1,910
2012-05-25	960	967	953	960	1,476,000	1,920
2012-05-24	960	968	953	959	1,022,000	1,918
2012-05-23	977	979	960	964	954,000	1,928
2012-05-22	987	994	972	976	890,000	1,952
2012-05-21	987	987	975	984	1,425,000	1,968
2012-05-18	961	993	961	986	1,849,000	1,972
2012-05-17	971	975	958	972	1,271,000	1,944
2012-05-16	998	1,005	969	973	1,565,000	1,946
2012-05-15	980	1,005	980	998	1,345,000	1,996
2012-05-14	1,004	1,005	981	984	835,000	1,968
2012-05-11	1,000	1,008	998	1,000	947,000	2,000
2012-05-10	1,006	1,006	993	996	866,000	1,992
2012-05-09	1,010	1,017	1,006	1,006	1,070,000	2,012
2012-05-08	1,021	1,028	1,014	1,020	813,000	2,040
2012-05-07	1,007	1,028	1,007	1,019	847,000	2,038
2012-05-02	1,030	1,031	1,018	1,024	766,000	2,048
2012-05-01	1,025	1,037	1,018	1,030	1,000,000	2,060
2012-04-27	1,019	1,039	1,013	1,025	1,787,000	2,050
2012-04-26	1,028	1,038	1,026	1,030	1,345,000	2,060
2012-04-25	1,004	1,016	1,002	1,012	1,902,000	2,024
2012-04-24	985	993	976	990	1,064,000	1,980
2012-04-23	991	998	982	984	572,000	1,968
2012-04-20	992	997	985	987	723,000	1,974
2012-04-19	996	997	987	992	929,000	1,984
2012-04-18	998	1,007	988	1,002	942,000	2,004
2012-04-17	992	998	984	996	925,000	1,992
2012-04-16	984	1,000	984	992	790,000	1,984
2012-04-13	1,001	1,003	991	999	2,327,000	1,998
2012-04-12	990	1,005	985	992	1,171,000	1,984
2012-04-11	1,005	1,005	987	992	1,489,000	1,984
2012-04-10	1,024	1,024	1,006	1,023	700,000	2,046
2012-04-09	1,013	1,022	1,008	1,014	845,000	2,028
2012-04-06	1,021	1,024	1,010	1,020	662,000	2,040
2012-04-05	1,026	1,032	1,018	1,021	859,000	2,042
2012-04-04	1,041	1,047	1,027	1,029	869,000	2,058
2012-04-03	1,048	1,048	1,037	1,042	625,000	2,084
2012-04-02	1,061	1,061	1,042	1,044	1,024,000	2,088
2012-03-30	1,051	1,056	1,042	1,051	1,420,000	2,102
2012-03-29	1,056	1,070	1,047	1,059	1,584,000	2,118
2012-03-28	1,067	1,068	1,058	1,064	994,000	2,128
2012-03-27	1,079	1,094	1,073	1,089	916,000	2,178
2012-03-26	1,076	1,078	1,069	1,070	681,000	2,140
2012-03-23	1,087	1,087	1,075	1,077	807,000	2,154
2012-03-22	1,075	1,086	1,074	1,086	964,000	2,172
2012-03-21	1,076	1,078	1,069	1,072	806,000	2,144
2012-03-19	1,073	1,080	1,071	1,077	548,000	2,154
2012-03-16	1,085	1,085	1,069	1,071	595,000	2,142
2012-03-15	1,077	1,088	1,073	1,080	636,000	2,160
2012-03-14	1,087	1,089	1,076	1,076	683,000	2,152
2012-03-13	1,079	1,087	1,073	1,076	975,000	2,152
2012-03-12	1,089	1,089	1,074	1,075	814,000	2,150
2012-03-09	1,085	1,090	1,068	1,081	3,476,000	2,162
2012-03-08	1,054	1,065	1,049	1,065	876,000	2,130
2012-03-07	1,029	1,051	1,029	1,041	1,091,000	2,082
2012-03-06	1,052	1,057	1,030	1,035	1,515,000	2,070
2012-03-05	1,053	1,062	1,049	1,053	714,000	2,106
2012-03-02	1,050	1,060	1,045	1,056	747,000	2,112
2012-03-01	1,051	1,054	1,030	1,042	1,426,000	2,084
2012-02-29	1,045	1,061	1,042	1,045	1,366,000	2,090
2012-02-28	1,025	1,039	1,019	1,039	848,000	2,078
2012-02-27	1,016	1,024	1,014	1,021	689,000	2,042
2012-02-24	1,015	1,021	1,005	1,016	1,084,000	2,032
2012-02-23	1,031	1,031	1,014	1,018	1,145,000	2,036
2012-02-22	1,009	1,033	1,009	1,029	1,204,000	2,058
2012-02-21	998	1,010	998	1,005	731,000	2,010
2012-02-20	998	1,007	991	1,006	1,052,000	2,012
2012-02-17	990	992	978	988	832,000	1,976
2012-02-16	985	989	975	977	975,000	1,954
2012-02-15	972	994	971	988	1,126,000	1,976
2012-02-14	970	974	962	971	917,000	1,942
2012-02-13	978	980	970	974	539,000	1,948
2012-02-10	976	983	970	980	979,000	1,960
2012-02-09	966	976	964	972	1,138,000	1,944
2012-02-08	968	971	962	965	819,000	1,930
2012-02-07	973	975	962	964	884,000	1,928
2012-02-06	986	988	973	974	581,000	1,948
2012-02-03	982	985	978	981	646,000	1,962
2012-02-02	986	989	980	985	1,117,000	1,970
2012-02-01	972	990	970	983	1,257,000	1,966
2012-01-31	975	977	958	968	1,087,000	1,936
2012-01-30	971	980	964	970	796,000	1,940
2012-01-27	976	983	973	978	1,087,000	1,956
2012-01-26	976	980	966	969	1,062,000	1,938
2012-01-25	978	979	973	975	966,000	1,950
2012-01-24	965	979	961	973	1,346,000	1,946
2012-01-23	956	968	954	963	1,172,000	1,926
2012-01-20	945	961	943	957	1,673,000	1,914
2012-01-19	931	938	927	930	973,000	1,860
2012-01-18	922	931	919	931	958,000	1,862
2012-01-17	928	931	921	923	725,000	1,846
2012-01-16	932	933	923	927	863,000	1,854
2012-01-13	944	945	932	938	1,822,000	1,876
2012-01-12	935	937	930	931	1,030,000	1,862
2012-01-11	941	944	934	937	1,128,000	1,874
2012-01-10	948	952	938	940	834,000	1,880
2012-01-06	954	962	942	943	824,000	1,886
2012-01-05	963	966	957	960	764,000	1,920
2012-01-04	965	970	959	966	841,000	1,932

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