2282 日本ハム(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,652	2,664	2,636	2,638	688,000	5,276
2014-12-29	2,732	2,732	2,647	2,671	1,078,000	5,342
2014-12-26	2,724	2,743	2,675	2,691	1,037,000	5,382
2014-12-25	2,695	2,742	2,665	2,742	1,216,000	5,484
2014-12-24	2,637	2,689	2,620	2,668	1,150,000	5,336
2014-12-22	2,609	2,627	2,595	2,607	863,000	5,214
2014-12-19	2,500	2,618	2,496	2,610	2,482,000	5,220
2014-12-18	2,463	2,477	2,445	2,477	1,604,000	4,954
2014-12-17	2,455	2,477	2,424	2,461	1,648,000	4,922
2014-12-16	2,426	2,456	2,412	2,448	1,685,000	4,896
2014-12-15	2,408	2,455	2,400	2,442	1,073,000	4,884
2014-12-12	2,432	2,458	2,421	2,421	2,723,000	4,842
2014-12-11	2,428	2,436	2,412	2,428	1,269,000	4,856
2014-12-10	2,474	2,487	2,444	2,467	1,206,000	4,934
2014-12-09	2,447	2,474	2,439	2,473	637,000	4,946
2014-12-08	2,427	2,467	2,425	2,460	815,000	4,920
2014-12-05	2,420	2,444	2,413	2,423	854,000	4,846
2014-12-04	2,479	2,485	2,445	2,452	662,000	4,904
2014-12-03	2,456	2,468	2,423	2,467	1,420,000	4,934
2014-12-02	2,355	2,437	2,352	2,428	1,419,000	4,856
2014-12-01	2,378	2,415	2,378	2,393	1,301,000	4,786
2014-11-28	2,397	2,408	2,373	2,383	1,569,000	4,766
2014-11-27	2,428	2,450	2,403	2,407	1,002,000	4,814
2014-11-26	2,509	2,517	2,441	2,441	2,038,000	4,882
2014-11-25	2,538	2,541	2,483	2,507	2,164,000	5,014
2014-11-21	2,575	2,575	2,514	2,546	1,406,000	5,092
2014-11-20	2,528	2,561	2,515	2,549	1,153,000	5,098
2014-11-19	2,523	2,540	2,487	2,493	1,519,000	4,986
2014-11-18	2,479	2,529	2,474	2,528	1,969,000	5,056
2014-11-17	2,481	2,488	2,403	2,429	1,424,000	4,858
2014-11-14	2,509	2,510	2,463	2,492	2,353,000	4,984
2014-11-13	2,450	2,498	2,446	2,496	1,126,000	4,992
2014-11-12	2,476	2,485	2,448	2,462	1,878,000	4,924
2014-11-11	2,427	2,462	2,409	2,456	1,264,000	4,912
2014-11-10	2,414	2,442	2,409	2,432	1,550,000	4,864
2014-11-07	2,390	2,417	2,375	2,413	1,969,000	4,826
2014-11-06	2,365	2,409	2,341	2,387	2,661,000	4,774
2014-11-05	2,384	2,407	2,372	2,398	2,341,000	4,796
2014-11-04	2,636	2,636	2,380	2,383	4,798,000	4,766
2014-10-31	2,478	2,562	2,456	2,535	2,315,000	5,070
2014-10-30	2,491	2,500	2,453	2,479	2,886,000	4,958
2014-10-29	2,489	2,503	2,463	2,485	1,161,000	4,970
2014-10-28	2,470	2,497	2,450	2,472	1,041,000	4,944
2014-10-27	2,487	2,503	2,460	2,486	930,000	4,972
2014-10-24	2,437	2,457	2,409	2,456	1,004,000	4,912
2014-10-23	2,441	2,464	2,418	2,431	1,081,000	4,862
2014-10-22	2,396	2,436	2,375	2,435	1,204,000	4,870
2014-10-21	2,404	2,425	2,363	2,376	1,478,000	4,752
2014-10-20	2,410	2,430	2,395	2,429	1,623,000	4,858
2014-10-17	2,395	2,434	2,354	2,354	1,834,000	4,708
2014-10-16	2,303	2,374	2,302	2,353	1,263,000	4,706
2014-10-15	2,356	2,370	2,337	2,364	1,184,000	4,728
2014-10-14	2,295	2,387	2,292	2,352	2,226,000	4,704
2014-10-10	2,338	2,358	2,302	2,313	1,574,000	4,626
2014-10-09	2,395	2,410	2,334	2,338	1,325,000	4,676
2014-10-08	2,376	2,408	2,358	2,366	1,516,000	4,732
2014-10-07	2,296	2,401	2,296	2,379	1,533,000	4,758
2014-10-06	2,310	2,329	2,272	2,314	1,070,000	4,628
2014-10-03	2,261	2,301	2,248	2,297	1,501,000	4,594
2014-10-02	2,330	2,330	2,272	2,272	1,202,000	4,544
2014-10-01	2,309	2,352	2,304	2,338	1,024,000	4,676
2014-09-30	2,297	2,334	2,295	2,326	1,438,000	4,652
2014-09-29	2,309	2,319	2,285	2,294	672,000	4,588
2014-09-26	2,255	2,296	2,243	2,286	1,253,000	4,572
2014-09-25	2,305	2,312	2,281	2,310	1,205,000	4,620
2014-09-24	2,239	2,277	2,223	2,263	1,512,000	4,526
2014-09-22	2,228	2,303	2,228	2,280	1,918,000	4,560
2014-09-19	2,220	2,256	2,214	2,249	1,881,000	4,498
2014-09-18	2,201	2,210	2,172	2,197	1,092,000	4,394
2014-09-17	2,165	2,179	2,159	2,170	755,000	4,340
2014-09-16	2,170	2,170	2,136	2,144	767,000	4,288
2014-09-12	2,118	2,171	2,112	2,160	2,718,000	4,320
2014-09-11	2,123	2,132	2,092	2,112	1,447,000	4,224
2014-09-10	2,112	2,133	2,103	2,128	1,440,000	4,256
2014-09-09	2,181	2,191	2,116	2,121	1,526,000	4,242
2014-09-08	2,207	2,215	2,169	2,175	952,000	4,350
2014-09-05	2,240	2,246	2,213	2,219	623,000	4,438
2014-09-04	2,192	2,232	2,189	2,227	1,056,000	4,454
2014-09-03	2,218	2,225	2,196	2,210	1,156,000	4,420
2014-09-02	2,192	2,208	2,169	2,200	1,012,000	4,400
2014-09-01	2,199	2,208	2,165	2,177	960,000	4,354
2014-08-29	2,205	2,223	2,197	2,202	850,000	4,404
2014-08-28	2,190	2,226	2,186	2,223	1,129,000	4,446
2014-08-27	2,195	2,232	2,183	2,213	1,203,000	4,426
2014-08-26	2,205	2,215	2,169	2,195	2,218,000	4,390
2014-08-25	2,258	2,273	2,205	2,220	1,692,000	4,440
2014-08-22	2,258	2,281	2,242	2,273	846,000	4,546
2014-08-21	2,288	2,304	2,267	2,279	824,000	4,558
2014-08-20	2,283	2,300	2,254	2,279	745,000	4,558
2014-08-19	2,318	2,342	2,266	2,281	1,573,000	4,562
2014-08-18	2,298	2,302	2,270	2,273	801,000	4,546
2014-08-15	2,325	2,330	2,284	2,291	971,000	4,582
2014-08-14	2,242	2,346	2,242	2,339	1,482,000	4,678
2014-08-13	2,250	2,253	2,223	2,238	621,000	4,476
2014-08-12	2,258	2,272	2,239	2,245	525,000	4,490
2014-08-11	2,216	2,257	2,192	2,252	793,000	4,504
2014-08-08	2,189	2,234	2,156	2,166	1,196,000	4,332
2014-08-07	2,221	2,237	2,205	2,221	896,000	4,442
2014-08-06	2,180	2,225	2,180	2,204	988,000	4,408
2014-08-05	2,225	2,277	2,212	2,215	2,524,000	4,430
2014-08-04	2,250	2,334	2,247	2,325	1,943,000	4,650
2014-08-01	2,180	2,283	2,170	2,261	2,362,000	4,522
2014-07-31	2,142	2,144	2,111	2,122	1,156,000	4,244
2014-07-30	2,137	2,158	2,127	2,142	924,000	4,284
2014-07-29	2,127	2,159	2,126	2,151	935,000	4,302
2014-07-28	2,120	2,156	2,118	2,142	613,000	4,284
2014-07-25	2,138	2,158	2,124	2,138	754,000	4,276
2014-07-24	2,127	2,132	2,110	2,115	699,000	4,230
2014-07-23	2,124	2,134	2,119	2,127	387,000	4,254
2014-07-22	2,108	2,140	2,108	2,124	900,000	4,248
2014-07-18	2,102	2,117	2,085	2,109	792,000	4,218
2014-07-17	2,118	2,136	2,111	2,135	777,000	4,270
2014-07-16	2,116	2,135	2,110	2,118	571,000	4,236
2014-07-15	2,121	2,130	2,104	2,122	713,000	4,244
2014-07-14	2,143	2,156	2,119	2,121	1,122,000	4,242
2014-07-11	2,078	2,171	2,078	2,159	3,376,000	4,318
2014-07-10	2,062	2,083	2,060	2,066	1,248,000	4,132
2014-07-09	2,017	2,055	2,010	2,050	858,000	4,100
2014-07-08	2,030	2,037	2,011	2,018	904,000	4,036
2014-07-07	2,050	2,064	2,040	2,042	780,000	4,084
2014-07-04	2,058	2,060	2,023	2,027	506,000	4,054
2014-07-03	2,069	2,081	2,027	2,034	1,063,000	4,068
2014-07-02	2,036	2,062	2,025	2,042	1,364,000	4,084
2014-07-01	1,991	2,018	1,976	2,013	1,118,000	4,026
2014-06-30	1,961	1,979	1,954	1,979	1,692,000	3,958
2014-06-27	2,019	2,020	1,952	1,957	1,780,000	3,914
2014-06-26	2,015	2,044	2,008	2,027	1,337,000	4,054
2014-06-25	2,006	2,023	1,989	1,992	673,000	3,984
2014-06-24	1,994	2,040	1,994	2,017	921,000	4,034
2014-06-23	2,001	2,021	1,984	2,021	1,146,000	4,042
2014-06-20	1,985	2,018	1,980	1,988	2,165,000	3,976
2014-06-19	1,966	2,009	1,959	2,007	1,691,000	4,014
2014-06-18	1,990	1,997	1,975	1,975	912,000	3,950
2014-06-17	1,986	1,987	1,963	1,981	1,180,000	3,962
2014-06-16	1,987	1,993	1,960	1,968	674,000	3,936
2014-06-13	1,954	2,011	1,954	2,005	1,945,000	4,010
2014-06-12	1,966	1,984	1,960	1,967	931,000	3,934
2014-06-11	1,959	1,987	1,959	1,963	966,000	3,926
2014-06-10	2,002	2,002	1,961	1,965	1,052,000	3,930
2014-06-09	2,016	2,016	1,988	1,991	911,000	3,982
2014-06-06	2,005	2,021	1,987	2,014	979,000	4,028
2014-06-05	2,020	2,025	1,993	2,006	1,164,000	4,012
2014-06-04	2,032	2,034	2,004	2,016	1,258,000	4,032
2014-06-03	2,053	2,067	2,028	2,042	1,436,000	4,084
2014-06-02	2,012	2,055	2,007	2,030	1,752,000	4,060
2014-05-30	1,980	1,989	1,955	1,980	2,255,000	3,960
2014-05-29	1,951	1,987	1,950	1,980	1,730,000	3,960
2014-05-28	1,967	2,009	1,964	1,991	1,358,000	3,982
2014-05-27	1,982	2,028	1,974	1,975	1,705,000	3,950
2014-05-26	1,980	1,989	1,962	1,973	2,003,000	3,946
2014-05-23	1,914	1,954	1,914	1,943	2,858,000	3,886
2014-05-22	1,870	1,885	1,856	1,884	1,663,000	3,768
2014-05-21	1,827	1,860	1,819	1,854	2,131,000	3,708
2014-05-20	1,814	1,849	1,813	1,827	1,180,000	3,654
2014-05-19	1,818	1,821	1,788	1,790	810,000	3,580
2014-05-16	1,794	1,809	1,791	1,806	1,043,000	3,612
2014-05-15	1,796	1,843	1,781	1,829	1,411,000	3,658
2014-05-14	1,824	1,850	1,791	1,808	1,338,000	3,616
2014-05-13	1,802	1,831	1,791	1,800	1,317,000	3,600
2014-05-12	1,804	1,819	1,773	1,780	980,000	3,560
2014-05-09	1,890	1,890	1,779	1,805	2,557,000	3,610
2014-05-08	1,722	1,754	1,706	1,744	1,151,000	3,488
2014-05-07	1,721	1,725	1,701	1,704	1,356,000	3,408
2014-05-02	1,733	1,742	1,711	1,725	1,600,000	3,450
2014-05-01	1,767	1,775	1,744	1,762	1,020,000	3,524
2014-04-30	1,752	1,773	1,745	1,771	647,000	3,542
2014-04-28	1,724	1,759	1,722	1,754	433,000	3,508
2014-04-25	1,739	1,766	1,734	1,752	847,000	3,504
2014-04-24	1,761	1,780	1,709	1,727	1,405,000	3,454
2014-04-23	1,716	1,746	1,709	1,745	866,000	3,490
2014-04-22	1,735	1,746	1,720	1,720	671,000	3,440
2014-04-21	1,744	1,759	1,722	1,735	797,000	3,470
2014-04-18	1,764	1,776	1,749	1,752	1,396,000	3,504
2014-04-17	1,731	1,759	1,727	1,748	1,773,000	3,496
2014-04-16	1,729	1,753	1,720	1,744	1,934,000	3,488
2014-04-15	1,698	1,708	1,682	1,704	1,478,000	3,408
2014-04-14	1,688	1,723	1,672	1,674	2,411,000	3,348
2014-04-11	1,622	1,658	1,603	1,653	3,084,000	3,306
2014-04-10	1,643	1,664	1,635	1,638	2,460,000	3,276
2014-04-09	1,601	1,626	1,567	1,616	2,856,000	3,232
2014-04-08	1,592	1,636	1,591	1,602	2,184,000	3,204
2014-04-07	1,561	1,588	1,556	1,587	1,623,000	3,174
2014-04-04	1,572	1,595	1,545	1,591	2,335,000	3,182
2014-04-03	1,538	1,553	1,529	1,540	1,127,000	3,080
2014-04-02	1,528	1,532	1,516	1,523	945,000	3,046
2014-04-01	1,528	1,534	1,505	1,511	1,469,000	3,022
2014-03-31	1,568	1,569	1,530	1,537	1,187,000	3,074
2014-03-28	1,533	1,570	1,524	1,566	1,258,000	3,132
2014-03-27	1,516	1,533	1,495	1,526	1,241,000	3,052
2014-03-26	1,526	1,548	1,501	1,535	2,722,000	3,070
2014-03-25	1,467	1,518	1,466	1,504	2,324,000	3,008
2014-03-24	1,575	1,587	1,534	1,537	2,128,000	3,074
2014-03-20	1,587	1,593	1,536	1,549	1,740,000	3,098
2014-03-19	1,600	1,603	1,560	1,569	2,163,000	3,138
2014-03-18	1,647	1,659	1,578	1,582	2,460,000	3,164
2014-03-17	1,614	1,654	1,607	1,638	1,709,000	3,276
2014-03-14	1,630	1,659	1,610	1,614	3,698,000	3,228
2014-03-13	1,649	1,676	1,635	1,657	1,134,000	3,314
2014-03-12	1,689	1,689	1,644	1,649	1,698,000	3,298
2014-03-11	1,681	1,702	1,680	1,694	1,277,000	3,388
2014-03-10	1,699	1,718	1,655	1,672	4,531,000	3,344
2014-03-07	1,656	1,662	1,646	1,659	796,000	3,318
2014-03-06	1,659	1,667	1,635	1,659	1,083,000	3,318
2014-03-05	1,645	1,669	1,629	1,636	1,171,000	3,272
2014-03-04	1,610	1,630	1,603	1,625	773,000	3,250
2014-03-03	1,620	1,624	1,591	1,619	1,347,000	3,238
2014-02-28	1,653	1,655	1,621	1,632	884,000	3,264
2014-02-27	1,648	1,665	1,632	1,644	1,492,000	3,288
2014-02-26	1,622	1,658	1,619	1,639	1,232,000	3,278
2014-02-25	1,626	1,637	1,621	1,632	1,172,000	3,264
2014-02-24	1,637	1,644	1,612	1,631	1,257,000	3,262
2014-02-21	1,603	1,642	1,601	1,637	1,472,000	3,274
2014-02-20	1,626	1,626	1,573	1,582	1,829,000	3,164
2014-02-19	1,607	1,620	1,593	1,616	1,652,000	3,232
2014-02-18	1,578	1,613	1,573	1,609	2,500,000	3,218
2014-02-17	1,547	1,598	1,543	1,571	3,295,000	3,142
2014-02-14	1,566	1,588	1,513	1,538	5,285,000	3,076
2014-02-13	1,647	1,653	1,587	1,596	3,468,000	3,192
2014-02-12	1,671	1,679	1,645	1,663	2,051,000	3,326
2014-02-10	1,710	1,745	1,690	1,711	1,368,000	3,422
2014-02-07	1,698	1,710	1,679	1,694	1,217,000	3,388
2014-02-06	1,695	1,714	1,672	1,674	1,114,000	3,348
2014-02-05	1,671	1,716	1,665	1,698	1,870,000	3,396
2014-02-04	1,685	1,720	1,661	1,667	1,751,000	3,334
2014-02-03	1,745	1,804	1,741	1,741	1,193,000	3,482
2014-01-31	1,760	1,790	1,737	1,765	1,095,000	3,530
2014-01-30	1,761	1,788	1,745	1,774	1,308,000	3,548
2014-01-29	1,795	1,819	1,779	1,819	1,489,000	3,638
2014-01-28	1,721	1,749	1,717	1,738	1,121,000	3,476
2014-01-27	1,739	1,779	1,716	1,749	1,427,000	3,498
2014-01-24	1,791	1,803	1,765	1,779	956,000	3,558
2014-01-23	1,842	1,857	1,820	1,822	916,000	3,644
2014-01-22	1,816	1,835	1,802	1,827	1,128,000	3,654
2014-01-21	1,808	1,840	1,798	1,832	1,083,000	3,664
2014-01-20	1,785	1,822	1,768	1,805	2,163,000	3,610
2014-01-17	1,757	1,797	1,740	1,772	2,454,000	3,544
2014-01-16	1,813	1,826	1,762	1,775	2,018,000	3,550
2014-01-15	1,808	1,823	1,783	1,820	1,616,000	3,640
2014-01-14	1,800	1,814	1,769	1,775	1,426,000	3,550
2014-01-10	1,809	1,835	1,801	1,825	1,962,000	3,650
2014-01-09	1,850	1,854	1,821	1,833	1,254,000	3,666
2014-01-08	1,847	1,863	1,828	1,862	1,732,000	3,724
2014-01-07	1,774	1,792	1,767	1,785	1,074,000	3,570
2014-01-06	1,771	1,799	1,762	1,788	1,335,000	3,576

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