2282 日本ハム(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,145	3,180	3,140	3,155	594,000	6,310
2016-12-29	3,180	3,195	3,145	3,155	700,000	6,310
2016-12-28	3,150	3,200	3,140	3,180	663,000	6,360
2016-12-27	3,140	3,175	3,120	3,140	873,000	6,280
2016-12-26	3,160	3,160	3,130	3,135	618,000	6,270
2016-12-22	3,175	3,175	3,120	3,135	955,000	6,270
2016-12-21	3,140	3,180	3,110	3,155	1,334,000	6,310
2016-12-20	3,130	3,130	3,080	3,095	1,128,000	6,190
2016-12-19	3,095	3,125	3,070	3,120	642,000	6,240
2016-12-16	3,115	3,145	3,090	3,090	1,219,000	6,180
2016-12-15	3,020	3,100	3,015	3,080	1,144,000	6,160
2016-12-14	3,070	3,070	2,999	3,015	1,179,000	6,030
2016-12-13	3,035	3,060	3,005	3,055	1,098,000	6,110
2016-12-12	2,992	3,070	2,971	3,035	1,394,000	6,070
2016-12-09	2,947	2,988	2,935	2,962	1,906,000	5,924
2016-12-08	2,917	2,958	2,887	2,958	1,169,000	5,916
2016-12-07	2,932	2,937	2,888	2,896	1,037,000	5,792
2016-12-06	2,961	2,961	2,921	2,949	1,411,000	5,898
2016-12-05	2,968	2,973	2,937	2,949	980,000	5,898
2016-12-02	2,945	2,979	2,935	2,952	1,222,000	5,904
2016-12-01	2,960	2,983	2,929	2,942	1,450,000	5,884
2016-11-30	2,933	2,946	2,911	2,946	1,245,000	5,892
2016-11-29	2,900	2,928	2,875	2,903	1,620,000	5,806
2016-11-28	2,875	2,906	2,873	2,893	797,000	5,786
2016-11-25	2,866	2,866	2,836	2,860	1,200,000	5,720
2016-11-24	2,889	2,892	2,866	2,869	969,000	5,738
2016-11-22	2,900	2,968	2,886	2,895	1,904,000	5,790
2016-11-21	2,768	2,853	2,768	2,841	1,569,000	5,682
2016-11-18	2,746	2,776	2,735	2,768	1,143,000	5,536
2016-11-17	2,725	2,756	2,716	2,746	1,095,000	5,492
2016-11-16	2,730	2,738	2,688	2,724	1,270,000	5,448
2016-11-15	2,709	2,720	2,681	2,714	1,151,000	5,428
2016-11-14	2,687	2,728	2,683	2,703	1,231,000	5,406
2016-11-11	2,685	2,685	2,640	2,671	1,974,000	5,342
2016-11-10	2,757	2,769	2,669	2,679	3,026,000	5,358
2016-11-09	2,781	2,840	2,706	2,708	2,202,000	5,416
2016-11-08	2,823	2,844	2,779	2,817	1,426,000	5,634
2016-11-07	2,780	2,840	2,757	2,823	2,092,000	5,646
2016-11-04	2,745	2,781	2,704	2,770	2,637,000	5,540
2016-11-02	2,657	2,761	2,657	2,759	4,289,000	5,518
2016-11-01	2,489	2,528	2,464	2,523	1,072,000	5,046
2016-10-31	2,526	2,532	2,504	2,514	821,000	5,028
2016-10-28	2,518	2,538	2,510	2,527	1,315,000	5,054
2016-10-27	2,509	2,539	2,508	2,515	790,000	5,030
2016-10-26	2,519	2,539	2,512	2,531	887,000	5,062
2016-10-25	2,548	2,556	2,519	2,523	855,000	5,046
2016-10-24	2,493	2,523	2,486	2,523	1,107,000	5,046
2016-10-21	2,490	2,497	2,474	2,479	1,022,000	4,958
2016-10-20	2,430	2,496	2,422	2,491	1,214,000	4,982
2016-10-19	2,415	2,455	2,407	2,448	963,000	4,896
2016-10-18	2,398	2,427	2,398	2,424	546,000	4,848
2016-10-17	2,418	2,418	2,395	2,412	585,000	4,824
2016-10-14	2,390	2,415	2,389	2,400	1,200,000	4,800
2016-10-13	2,418	2,418	2,390	2,397	691,000	4,794
2016-10-12	2,420	2,434	2,413	2,414	674,000	4,828
2016-10-11	2,416	2,442	2,409	2,424	751,000	4,848
2016-10-07	2,434	2,440	2,416	2,419	646,000	4,838
2016-10-06	2,396	2,437	2,386	2,425	759,000	4,850
2016-10-05	2,434	2,434	2,396	2,396	910,000	4,792
2016-10-04	2,452	2,459	2,434	2,440	605,000	4,880
2016-10-03	2,449	2,461	2,430	2,452	626,000	4,904
2016-09-30	2,427	2,449	2,416	2,436	636,000	4,872
2016-09-29	2,454	2,456	2,441	2,444	540,000	4,888
2016-09-28	2,439	2,456	2,430	2,450	802,000	4,900
2016-09-27	2,419	2,475	2,418	2,475	1,400,000	4,950
2016-09-26	2,451	2,476	2,442	2,447	842,000	4,894
2016-09-23	2,440	2,487	2,439	2,461	1,076,000	4,922
2016-09-21	2,425	2,462	2,425	2,460	1,092,000	4,920
2016-09-20	2,411	2,435	2,400	2,425	827,000	4,850
2016-09-16	2,387	2,412	2,387	2,411	880,000	4,822
2016-09-15	2,380	2,386	2,367	2,375	758,000	4,750
2016-09-14	2,378	2,402	2,356	2,383	930,000	4,766
2016-09-13	2,387	2,399	2,375	2,380	775,000	4,760
2016-09-12	2,352	2,388	2,348	2,386	701,000	4,772
2016-09-09	2,405	2,410	2,350	2,360	1,302,000	4,720
2016-09-08	2,377	2,397	2,367	2,389	840,000	4,778
2016-09-07	2,382	2,402	2,367	2,392	937,000	4,784
2016-09-06	2,389	2,412	2,385	2,411	1,025,000	4,822
2016-09-05	2,350	2,386	2,339	2,380	1,241,000	4,760
2016-09-02	2,302	2,339	2,291	2,300	1,015,000	4,600
2016-09-01	2,291	2,303	2,272	2,295	998,000	4,590
2016-08-31	2,254	2,270	2,236	2,265	781,000	4,530
2016-08-30	2,274	2,276	2,245	2,248	744,000	4,496
2016-08-29	2,265	2,283	2,245	2,271	773,000	4,542
2016-08-26	2,269	2,282	2,235	2,256	1,408,000	4,512
2016-08-25	2,288	2,308	2,284	2,291	1,444,000	4,582
2016-08-24	2,256	2,291	2,255	2,289	846,000	4,578
2016-08-23	2,283	2,305	2,274	2,288	816,000	4,576
2016-08-22	2,274	2,298	2,257	2,274	1,046,000	4,548
2016-08-19	2,261	2,271	2,231	2,263	1,196,000	4,526
2016-08-18	2,300	2,315	2,252	2,255	1,290,000	4,510
2016-08-17	2,329	2,352	2,319	2,326	793,000	4,652
2016-08-16	2,386	2,386	2,329	2,339	1,046,000	4,678
2016-08-15	2,419	2,419	2,389	2,394	606,000	4,788
2016-08-12	2,420	2,420	2,382	2,410	909,000	4,820
2016-08-10	2,400	2,403	2,352	2,387	987,000	4,774
2016-08-09	2,316	2,373	2,313	2,371	1,126,000	4,742
2016-08-08	2,361	2,365	2,304	2,313	1,144,000	4,626
2016-08-05	2,310	2,359	2,306	2,357	1,304,000	4,714
2016-08-04	2,331	2,344	2,291	2,340	1,815,000	4,680
2016-08-03	2,400	2,403	2,328	2,329	1,757,000	4,658
2016-08-02	2,447	2,472	2,431	2,436	1,215,000	4,872
2016-08-01	2,436	2,460	2,421	2,436	1,845,000	4,872
2016-07-29	2,515	2,548	2,451	2,503	1,667,000	5,006
2016-07-28	2,463	2,491	2,433	2,485	1,319,000	4,970
2016-07-27	2,495	2,506	2,447	2,454	1,166,000	4,908
2016-07-26	2,469	2,489	2,457	2,469	715,000	4,938
2016-07-25	2,475	2,514	2,459	2,478	719,000	4,956
2016-07-22	2,506	2,525	2,473	2,501	657,000	5,002
2016-07-21	2,545	2,545	2,487	2,499	878,000	4,998
2016-07-20	2,612	2,634	2,492	2,505	2,891,000	5,010
2016-07-19	2,558	2,660	2,541	2,659	1,370,000	5,318
2016-07-15	2,580	2,588	2,528	2,539	915,000	5,078
2016-07-14	2,577	2,624	2,577	2,614	812,000	5,228
2016-07-13	2,587	2,597	2,554	2,577	805,000	5,154
2016-07-12	2,600	2,618	2,578	2,579	1,329,000	5,158
2016-07-11	2,540	2,627	2,540	2,612	1,013,000	5,224
2016-07-08	2,584	2,584	2,514	2,517	1,431,000	5,034
2016-07-07	2,581	2,606	2,558	2,566	1,132,000	5,132
2016-07-06	2,560	2,619	2,547	2,607	1,523,000	5,214
2016-07-05	2,558	2,596	2,558	2,596	704,000	5,192
2016-07-04	2,518	2,599	2,518	2,588	1,107,000	5,176
2016-07-01	2,492	2,548	2,490	2,542	685,000	5,084
2016-06-30	2,526	2,542	2,486	2,493	1,186,000	4,986
2016-06-29	2,484	2,504	2,460	2,494	1,132,000	4,988
2016-06-28	2,425	2,519	2,402	2,483	2,040,000	4,966
2016-06-27	2,324	2,363	2,274	2,354	1,164,000	4,708
2016-06-24	2,401	2,410	2,234	2,274	1,395,000	4,548
2016-06-23	2,425	2,438	2,395	2,403	439,000	4,806
2016-06-22	2,406	2,453	2,401	2,440	570,000	4,880
2016-06-21	2,373	2,433	2,373	2,428	671,000	4,856
2016-06-20	2,384	2,401	2,378	2,384	879,000	4,768
2016-06-17	2,387	2,387	2,345	2,353	1,030,000	4,706
2016-06-16	2,401	2,429	2,337	2,339	990,000	4,678
2016-06-15	2,390	2,433	2,389	2,422	937,000	4,844
2016-06-14	2,390	2,414	2,365	2,386	961,000	4,772
2016-06-13	2,429	2,431	2,393	2,393	806,000	4,786
2016-06-10	2,438	2,452	2,418	2,452	1,879,000	4,904
2016-06-09	2,471	2,473	2,403	2,425	1,381,000	4,850
2016-06-08	2,485	2,497	2,460	2,479	770,000	4,958
2016-06-07	2,471	2,480	2,457	2,474	585,000	4,948
2016-06-06	2,426	2,471	2,425	2,471	620,000	4,942
2016-06-03	2,431	2,455	2,424	2,453	826,000	4,906
2016-06-02	2,506	2,506	2,445	2,454	1,096,000	4,908
2016-06-01	2,543	2,562	2,501	2,507	1,158,000	5,014
2016-05-31	2,567	2,595	2,551	2,588	1,485,000	5,176
2016-05-30	2,525	2,552	2,520	2,552	431,000	5,104
2016-05-27	2,508	2,532	2,507	2,519	603,000	5,038
2016-05-26	2,518	2,523	2,496	2,507	746,000	5,014
2016-05-25	2,511	2,511	2,460	2,496	1,163,000	4,992
2016-05-24	2,486	2,495	2,456	2,461	1,053,000	4,922
2016-05-23	2,534	2,534	2,478	2,486	956,000	4,972
2016-05-20	2,537	2,559	2,525	2,550	676,000	5,100
2016-05-19	2,544	2,575	2,535	2,540	643,000	5,080
2016-05-18	2,591	2,601	2,538	2,566	985,000	5,132
2016-05-17	2,579	2,600	2,552	2,599	916,000	5,198
2016-05-16	2,531	2,595	2,531	2,563	826,000	5,126
2016-05-13	2,610	2,615	2,547	2,559	1,539,000	5,118
2016-05-12	2,555	2,600	2,522	2,568	1,481,000	5,136
2016-05-11	2,628	2,663	2,512	2,520	2,513,000	5,040
2016-05-10	2,530	2,641	2,513	2,629	3,634,000	5,258
2016-05-09	2,420	2,459	2,400	2,451	1,062,000	4,902
2016-05-06	2,450	2,467	2,367	2,396	1,925,000	4,792
2016-05-02	2,381	2,403	2,358	2,379	1,564,000	4,758
2016-04-28	2,514	2,543	2,430	2,431	1,185,000	4,862
2016-04-27	2,518	2,543	2,510	2,521	1,281,000	5,042
2016-04-26	2,507	2,535	2,487	2,522	688,000	5,044
2016-04-25	2,508	2,508	2,480	2,492	591,000	4,984
2016-04-22	2,479	2,510	2,463	2,507	809,000	5,014
2016-04-21	2,491	2,503	2,476	2,495	822,000	4,990
2016-04-20	2,456	2,463	2,430	2,445	574,000	4,890
2016-04-19	2,415	2,434	2,374	2,429	829,000	4,858
2016-04-18	2,373	2,379	2,346	2,346	688,000	4,692
2016-04-15	2,417	2,431	2,408	2,415	623,000	4,830
2016-04-14	2,362	2,413	2,326	2,411	1,015,000	4,822
2016-04-13	2,354	2,380	2,334	2,340	1,138,000	4,680
2016-04-12	2,364	2,392	2,347	2,347	729,000	4,694
2016-04-11	2,399	2,401	2,361	2,380	623,000	4,760
2016-04-08	2,339	2,413	2,330	2,387	1,143,000	4,774
2016-04-07	2,347	2,360	2,327	2,349	814,000	4,698
2016-04-06	2,334	2,374	2,325	2,363	936,000	4,726
2016-04-05	2,400	2,405	2,348	2,348	1,014,000	4,696
2016-04-04	2,401	2,445	2,401	2,417	880,000	4,834
2016-04-01	2,478	2,482	2,389	2,400	1,060,000	4,800
2016-03-31	2,546	2,549	2,470	2,480	1,445,000	4,960
2016-03-30	2,546	2,576	2,540	2,544	723,000	5,088
2016-03-29	2,561	2,593	2,542	2,558	1,006,000	5,116
2016-03-28	2,582	2,595	2,557	2,587	893,000	5,174
2016-03-25	2,634	2,636	2,563	2,571	1,122,000	5,142
2016-03-24	2,584	2,654	2,582	2,636	1,599,000	5,272
2016-03-23	2,540	2,595	2,540	2,590	1,361,000	5,180
2016-03-22	2,455	2,524	2,448	2,520	1,332,000	5,040
2016-03-18	2,479	2,494	2,439	2,455	1,152,000	4,910
2016-03-17	2,521	2,547	2,470	2,482	1,107,000	4,964
2016-03-16	2,519	2,534	2,483	2,503	1,205,000	5,006
2016-03-15	2,591	2,600	2,529	2,532	1,380,000	5,064
2016-03-14	2,609	2,622	2,593	2,616	690,000	5,232
2016-03-11	2,536	2,607	2,532	2,590	2,754,000	5,180
2016-03-10	2,577	2,594	2,550	2,586	1,154,000	5,172
2016-03-09	2,566	2,599	2,538	2,550	1,543,000	5,100
2016-03-08	2,554	2,565	2,527	2,544	1,533,000	5,088
2016-03-07	2,494	2,557	2,468	2,548	1,866,000	5,096
2016-03-04	2,435	2,491	2,409	2,487	1,464,000	4,974
2016-03-03	2,426	2,458	2,404	2,445	1,037,000	4,890
2016-03-02	2,408	2,442	2,374	2,438	1,558,000	4,876
2016-03-01	2,380	2,400	2,355	2,385	1,521,000	4,770
2016-02-29	2,472	2,491	2,375	2,375	2,247,000	4,750
2016-02-26	2,503	2,541	2,495	2,497	900,000	4,994
2016-02-25	2,429	2,482	2,429	2,463	859,000	4,926
2016-02-24	2,458	2,474	2,423	2,444	1,004,000	4,888
2016-02-23	2,530	2,537	2,473	2,480	970,000	4,960
2016-02-22	2,486	2,557	2,486	2,538	984,000	5,076
2016-02-19	2,493	2,508	2,458	2,496	856,000	4,992
2016-02-18	2,529	2,534	2,494	2,506	1,150,000	5,012
2016-02-17	2,503	2,512	2,420	2,456	1,773,000	4,912
2016-02-16	2,552	2,571	2,492	2,499	1,877,000	4,998
2016-02-15	2,531	2,635	2,531	2,617	1,888,000	5,234
2016-02-12	2,469	2,518	2,433	2,472	2,332,000	4,944
2016-02-10	2,595	2,599	2,474	2,518	2,027,000	5,036
2016-02-09	2,524	2,552	2,500	2,536	1,364,000	5,072
2016-02-08	2,558	2,620	2,540	2,610	1,064,000	5,220
2016-02-05	2,541	2,584	2,528	2,559	1,809,000	5,118
2016-02-04	2,512	2,576	2,501	2,567	2,206,000	5,134
2016-02-03	2,521	2,550	2,490	2,529	2,329,000	5,058
2016-02-02	2,539	2,594	2,514	2,543	3,993,000	5,086
2016-02-01	2,340	2,406	2,340	2,402	1,523,000	4,804
2016-01-29	2,235	2,337	2,221	2,321	2,085,000	4,642
2016-01-28	2,183	2,231	2,158	2,197	1,443,000	4,394
2016-01-27	2,186	2,219	2,180	2,217	769,000	4,434
2016-01-26	2,197	2,204	2,162	2,172	870,000	4,344
2016-01-25	2,175	2,224	2,170	2,218	1,086,000	4,436
2016-01-22	2,130	2,167	2,104	2,163	1,493,000	4,326
2016-01-21	2,137	2,175	2,085	2,087	1,182,000	4,174
2016-01-20	2,187	2,200	2,132	2,137	1,101,000	4,274
2016-01-19	2,197	2,213	2,173	2,189	887,000	4,378
2016-01-18	2,199	2,205	2,172	2,198	1,188,000	4,396
2016-01-15	2,252	2,284	2,219	2,226	1,070,000	4,452
2016-01-14	2,224	2,238	2,193	2,231	1,834,000	4,462
2016-01-13	2,219	2,268	2,217	2,267	1,088,000	4,534
2016-01-12	2,220	2,237	2,205	2,212	1,354,000	4,424
2016-01-08	2,239	2,301	2,239	2,264	1,448,000	4,528
2016-01-07	2,289	2,312	2,270	2,271	1,082,000	4,542
2016-01-06	2,294	2,319	2,263	2,282	954,000	4,564
2016-01-05	2,310	2,322	2,284	2,298	802,000	4,596
2016-01-04	2,358	2,365	2,300	2,310	1,200,000	4,620

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