2282 日本ハム(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,575	4,580	4,510	4,510	213,700	4,510
2019-12-27	4,545	4,590	4,545	4,570	168,000	4,570
2019-12-26	4,535	4,570	4,530	4,570	130,200	4,570
2019-12-25	4,585	4,595	4,545	4,550	85,400	4,550
2019-12-24	4,585	4,605	4,565	4,590	113,100	4,590
2019-12-23	4,545	4,600	4,545	4,595	192,600	4,595
2019-12-20	4,600	4,600	4,535	4,540	297,800	4,540
2019-12-19	4,585	4,620	4,575	4,580	212,600	4,580
2019-12-18	4,615	4,625	4,555	4,600	236,100	4,600
2019-12-17	4,620	4,650	4,590	4,635	353,700	4,635
2019-12-16	4,595	4,615	4,565	4,580	304,900	4,580
2019-12-13	4,580	4,630	4,570	4,620	680,900	4,620
2019-12-12	4,545	4,555	4,510	4,510	218,300	4,510
2019-12-11	4,600	4,610	4,555	4,565	298,100	4,565
2019-12-10	4,640	4,655	4,605	4,620	269,200	4,620
2019-12-09	4,700	4,705	4,655	4,675	235,900	4,675
2019-12-06	4,730	4,750	4,660	4,685	598,300	4,685
2019-12-05	4,600	4,615	4,555	4,590	225,300	4,590
2019-12-04	4,550	4,625	4,520	4,605	358,300	4,605
2019-12-03	4,580	4,610	4,540	4,565	320,900	4,565
2019-12-02	4,610	4,665	4,605	4,650	237,200	4,650
2019-11-29	4,635	4,655	4,585	4,590	300,800	4,590
2019-11-28	4,635	4,655	4,610	4,630	209,300	4,630
2019-11-27	4,720	4,735	4,625	4,630	347,300	4,630
2019-11-26	4,760	4,770	4,680	4,690	556,500	4,690
2019-11-25	4,680	4,715	4,665	4,695	253,100	4,695
2019-11-22	4,705	4,705	4,615	4,630	394,900	4,630
2019-11-21	4,690	4,725	4,635	4,710	461,000	4,710
2019-11-20	4,800	4,815	4,705	4,725	376,100	4,725
2019-11-19	4,830	4,855	4,770	4,795	232,400	4,795
2019-11-18	4,810	4,830	4,790	4,810	213,700	4,810
2019-11-15	4,840	4,865	4,825	4,850	266,400	4,850
2019-11-14	4,890	4,910	4,835	4,865	228,800	4,865
2019-11-13	4,885	4,905	4,855	4,880	209,500	4,880
2019-11-12	4,905	4,920	4,840	4,890	271,300	4,890
2019-11-11	4,850	4,915	4,850	4,900	311,700	4,900
2019-11-08	4,900	4,915	4,840	4,850	548,800	4,850
2019-11-07	4,835	4,870	4,820	4,860	257,100	4,860
2019-11-06	4,865	4,870	4,810	4,825	345,000	4,825
2019-11-05	4,720	4,900	4,700	4,885	698,800	4,885
2019-11-01	4,630	4,790	4,630	4,790	724,800	4,790
2019-10-31	4,630	4,635	4,520	4,545	585,400	4,545
2019-10-30	4,575	4,635	4,575	4,590	701,100	4,590
2019-10-29	4,625	4,635	4,560	4,580	437,300	4,580
2019-10-28	4,635	4,655	4,605	4,605	252,200	4,605
2019-10-25	4,665	4,675	4,630	4,665	284,200	4,665
2019-10-24	4,685	4,695	4,665	4,680	277,500	4,680
2019-10-23	4,700	4,720	4,660	4,720	394,600	4,720
2019-10-21	4,620	4,690	4,615	4,675	381,700	4,675
2019-10-18	4,685	4,710	4,585	4,595	413,300	4,595
2019-10-17	4,715	4,730	4,695	4,710	399,800	4,710
2019-10-16	4,700	4,735	4,670	4,710	464,800	4,710
2019-10-15	4,620	4,690	4,600	4,680	388,600	4,680
2019-10-11	4,595	4,610	4,560	4,580	582,900	4,580
2019-10-10	4,565	4,585	4,465	4,525	360,200	4,525
2019-10-09	4,530	4,560	4,515	4,555	307,900	4,555
2019-10-08	4,490	4,545	4,485	4,530	402,600	4,530
2019-10-07	4,525	4,535	4,460	4,495	330,200	4,495
2019-10-04	4,405	4,505	4,375	4,505	590,300	4,505
2019-10-03	4,350	4,375	4,320	4,340	348,100	4,340
2019-10-02	4,380	4,450	4,375	4,415	358,600	4,415
2019-10-01	4,345	4,395	4,340	4,385	233,600	4,385
2019-09-30	4,350	4,370	4,315	4,345	419,800	4,345
2019-09-27	4,400	4,435	4,325	4,360	497,100	4,360
2019-09-26	4,415	4,450	4,395	4,425	502,700	4,425
2019-09-25	4,360	4,420	4,340	4,400	376,000	4,400
2019-09-24	4,390	4,425	4,370	4,375	373,700	4,375
2019-09-20	4,425	4,470	4,380	4,400	717,600	4,400
2019-09-19	4,400	4,480	4,395	4,410	426,700	4,410
2019-09-18	4,390	4,475	4,385	4,395	392,200	4,395
2019-09-17	4,350	4,420	4,325	4,390	382,400	4,390
2019-09-13	4,310	4,350	4,245	4,335	759,300	4,335
2019-09-12	4,260	4,335	4,255	4,295	508,800	4,295
2019-09-11	4,190	4,240	4,175	4,230	348,700	4,230
2019-09-10	4,155	4,185	4,115	4,175	297,100	4,175
2019-09-09	4,095	4,170	4,075	4,155	379,600	4,155
2019-09-06	4,085	4,115	4,045	4,055	419,100	4,055
2019-09-05	4,050	4,100	4,030	4,080	517,700	4,080
2019-09-04	4,035	4,065	4,005	4,055	366,500	4,055
2019-09-03	4,020	4,035	3,980	4,030	324,900	4,030
2019-09-02	4,090	4,100	4,030	4,040	349,300	4,040
2019-08-30	4,040	4,095	4,025	4,080	590,600	4,080
2019-08-29	4,005	4,020	3,985	3,985	406,300	3,985
2019-08-28	3,965	4,005	3,945	3,995	299,200	3,995
2019-08-27	3,995	3,995	3,950	3,985	571,200	3,985
2019-08-26	3,885	3,955	3,870	3,950	387,400	3,950
2019-08-23	3,985	4,025	3,970	3,975	350,500	3,975
2019-08-22	3,925	3,990	3,915	3,975	375,500	3,975
2019-08-21	3,905	3,935	3,890	3,925	227,700	3,925
2019-08-20	3,875	3,940	3,875	3,925	300,400	3,925
2019-08-19	3,915	3,920	3,885	3,895	259,600	3,895
2019-08-16	3,825	3,885	3,825	3,860	354,500	3,860
2019-08-15	3,795	3,855	3,775	3,835	429,700	3,835
2019-08-14	3,860	3,885	3,835	3,850	332,700	3,850
2019-08-13	3,800	3,870	3,795	3,860	397,000	3,860
2019-08-09	3,885	3,890	3,825	3,850	386,500	3,850
2019-08-08	3,865	3,875	3,825	3,845	308,300	3,845
2019-08-07	3,895	3,900	3,825	3,865	501,300	3,865
2019-08-06	3,700	3,895	3,700	3,885	691,200	3,885
2019-08-05	3,835	3,875	3,760	3,785	629,000	3,785
2019-08-02	3,950	3,955	3,840	3,855	675,200	3,855
2019-08-01	4,030	4,030	3,915	3,920	664,700	3,920
2019-07-31	4,065	4,235	4,035	4,055	878,500	4,055
2019-07-30	4,150	4,150	4,085	4,115	375,000	4,115
2019-07-29	4,145	4,160	4,070	4,105	339,000	4,105
2019-07-26	4,235	4,235	4,145	4,145	365,900	4,145
2019-07-25	4,180	4,235	4,165	4,200	325,000	4,200
2019-07-24	4,220	4,235	4,160	4,200	405,700	4,200
2019-07-23	4,270	4,290	4,210	4,215	395,300	4,215
2019-07-22	4,390	4,400	4,290	4,300	365,900	4,300
2019-07-19	4,390	4,445	4,385	4,445	306,100	4,445
2019-07-18	4,495	4,495	4,370	4,380	380,000	4,380
2019-07-17	4,545	4,570	4,515	4,515	231,800	4,515
2019-07-16	4,570	4,580	4,520	4,545	226,600	4,545
2019-07-12	4,610	4,610	4,540	4,570	272,300	4,570
2019-07-11	4,585	4,610	4,575	4,585	222,300	4,585
2019-07-10	4,605	4,620	4,560	4,605	395,300	4,605
2019-07-09	4,585	4,685	4,585	4,625	419,600	4,625
2019-07-08	4,585	4,590	4,535	4,540	514,900	4,540
2019-07-05	4,660	4,660	4,590	4,620	355,200	4,620
2019-07-04	4,680	4,705	4,630	4,640	273,300	4,640
2019-07-03	4,685	4,700	4,635	4,650	372,400	4,650
2019-07-02	4,725	4,745	4,645	4,650	375,500	4,650
2019-07-01	4,645	4,705	4,645	4,695	305,700	4,695
2019-06-28	4,600	4,640	4,580	4,615	423,500	4,615
2019-06-27	4,630	4,630	4,570	4,600	402,100	4,600
2019-06-26	4,640	4,680	4,615	4,680	211,600	4,680
2019-06-25	4,650	4,710	4,640	4,655	281,200	4,655
2019-06-24	4,740	4,740	4,645	4,645	292,800	4,645
2019-06-21	4,745	4,780	4,715	4,745	662,600	4,745
2019-06-20	4,780	4,800	4,735	4,745	688,600	4,745
2019-06-19	4,745	4,760	4,685	4,690	375,200	4,690
2019-06-18	4,655	4,700	4,635	4,650	378,800	4,650
2019-06-17	4,700	4,735	4,675	4,700	299,300	4,700
2019-06-14	4,725	4,725	4,645	4,710	530,800	4,710
2019-06-13	4,725	4,780	4,660	4,690	611,600	4,690
2019-06-12	4,630	4,670	4,610	4,655	357,100	4,655
2019-06-11	4,625	4,635	4,590	4,630	282,900	4,630
2019-06-10	4,560	4,630	4,560	4,620	489,000	4,620
2019-06-07	4,420	4,520	4,400	4,505	361,800	4,505
2019-06-06	4,445	4,445	4,395	4,395	378,400	4,395
2019-06-05	4,370	4,445	4,365	4,445	343,200	4,445
2019-06-04	4,400	4,410	4,320	4,345	299,200	4,345
2019-06-03	4,345	4,395	4,320	4,395	313,900	4,395
2019-05-31	4,360	4,430	4,350	4,390	491,300	4,390
2019-05-30	4,365	4,370	4,310	4,355	370,600	4,355
2019-05-29	4,500	4,515	4,420	4,425	451,300	4,425
2019-05-28	4,525	4,550	4,505	4,515	645,800	4,515
2019-05-27	4,580	4,590	4,540	4,560	251,800	4,560
2019-05-24	4,510	4,580	4,480	4,580	446,100	4,580
2019-05-23	4,475	4,510	4,450	4,505	324,800	4,505
2019-05-22	4,525	4,540	4,420	4,450	721,000	4,450
2019-05-21	4,505	4,560	4,480	4,560	566,000	4,560
2019-05-20	4,555	4,575	4,540	4,550	311,600	4,550
2019-05-17	4,550	4,615	4,535	4,540	599,100	4,540
2019-05-16	4,515	4,610	4,505	4,550	818,700	4,550
2019-05-15	4,410	4,580	4,220	4,390	1,210,500	4,390
2019-05-14	4,330	4,380	4,300	4,375	417,200	4,375
2019-05-13	4,360	4,385	4,340	4,380	448,100	4,380
2019-05-10	4,440	4,455	4,365	4,420	576,000	4,420
2019-05-09	4,430	4,430	4,360	4,395	536,200	4,395
2019-05-08	4,465	4,490	4,450	4,485	363,400	4,485
2019-05-07	4,490	4,510	4,450	4,505	693,500	4,505
2019-04-26	4,430	4,485	4,430	4,470	417,600	4,470
2019-04-25	4,425	4,480	4,415	4,475	561,800	4,475
2019-04-24	4,375	4,420	4,350	4,415	461,100	4,415
2019-04-23	4,360	4,390	4,340	4,355	249,100	4,355
2019-04-22	4,310	4,350	4,290	4,350	177,500	4,350
2019-04-19	4,315	4,325	4,280	4,325	208,400	4,325
2019-04-18	4,355	4,355	4,240	4,255	480,100	4,255
2019-04-17	4,320	4,365	4,310	4,360	519,400	4,360
2019-04-16	4,280	4,320	4,270	4,295	353,600	4,295
2019-04-15	4,235	4,275	4,220	4,265	465,200	4,265
2019-04-12	4,190	4,190	4,140	4,175	557,900	4,175
2019-04-11	4,135	4,160	4,115	4,150	281,000	4,150
2019-04-10	4,105	4,165	4,100	4,140	391,500	4,140
2019-04-09	4,115	4,115	4,075	4,115	343,600	4,115
2019-04-08	4,120	4,120	4,070	4,075	257,000	4,075
2019-04-05	4,045	4,085	4,030	4,085	319,100	4,085
2019-04-04	4,055	4,055	4,005	4,040	364,800	4,040
2019-04-03	4,025	4,030	3,960	3,990	478,000	3,990
2019-04-02	4,040	4,055	3,980	4,000	385,600	4,000
2019-04-01	4,045	4,075	4,035	4,060	498,500	4,060
2019-03-29	3,975	4,015	3,965	3,985	535,400	3,985
2019-03-28	3,965	3,985	3,920	3,955	506,400	3,955
2019-03-27	4,025	4,030	3,955	3,980	519,400	3,980
2019-03-26	4,010	4,085	4,000	4,085	666,900	4,085
2019-03-25	3,985	3,990	3,940	3,965	470,700	3,965
2019-03-22	4,025	4,030	3,990	4,015	538,300	4,015
2019-03-20	3,965	3,995	3,955	3,990	345,600	3,990
2019-03-19	3,990	3,990	3,955	3,965	297,400	3,965
2019-03-18	3,935	3,990	3,935	3,975	289,600	3,975
2019-03-15	3,890	3,945	3,880	3,940	567,300	3,940
2019-03-14	3,930	3,940	3,900	3,900	346,800	3,900
2019-03-13	3,935	3,950	3,895	3,900	285,400	3,900
2019-03-12	3,905	3,945	3,900	3,935	323,700	3,935
2019-03-11	3,880	3,920	3,860	3,900	340,500	3,900
2019-03-08	3,920	3,935	3,870	3,875	742,600	3,875
2019-03-07	3,950	3,965	3,920	3,930	439,900	3,930
2019-03-06	3,980	4,000	3,960	3,970	357,600	3,970
2019-03-05	4,005	4,030	3,980	3,990	344,300	3,990
2019-03-04	4,065	4,070	3,970	3,985	832,700	3,985
2019-03-01	4,060	4,075	4,035	4,045	311,100	4,045
2019-02-28	4,075	4,095	4,065	4,065	464,600	4,065
2019-02-27	4,055	4,115	4,055	4,070	524,100	4,070
2019-02-26	4,080	4,110	4,045	4,060	657,600	4,060
2019-02-25	4,240	4,245	4,055	4,055	1,284,700	4,055
2019-02-22	4,310	4,335	4,285	4,290	327,300	4,290
2019-02-21	4,270	4,360	4,270	4,330	505,000	4,330
2019-02-20	4,285	4,310	4,255	4,275	539,800	4,275
2019-02-19	4,310	4,330	4,290	4,295	603,200	4,295
2019-02-18	4,350	4,365	4,315	4,350	370,000	4,350
2019-02-15	4,340	4,350	4,265	4,290	668,500	4,290
2019-02-14	4,300	4,360	4,255	4,330	589,900	4,330
2019-02-13	4,320	4,375	4,290	4,315	680,100	4,315
2019-02-12	4,265	4,355	4,260	4,315	620,900	4,315
2019-02-08	4,335	4,370	4,295	4,295	790,100	4,295
2019-02-07	4,300	4,370	4,295	4,340	560,300	4,340
2019-02-06	4,285	4,340	4,270	4,325	607,200	4,325
2019-02-05	4,230	4,305	4,215	4,270	641,800	4,270
2019-02-04	4,280	4,290	4,225	4,235	809,200	4,235
2019-02-01	4,315	4,380	4,300	4,325	943,800	4,325
2019-01-31	4,540	4,585	4,275	4,300	1,675,500	4,300
2019-01-30	4,600	4,605	4,505	4,540	612,700	4,540
2019-01-29	4,565	4,595	4,530	4,595	542,100	4,595
2019-01-28	4,600	4,600	4,535	4,555	511,100	4,555
2019-01-25	4,550	4,615	4,550	4,600	682,800	4,600
2019-01-24	4,580	4,595	4,535	4,595	486,700	4,595
2019-01-23	4,550	4,570	4,525	4,545	460,800	4,545
2019-01-22	4,575	4,585	4,540	4,580	444,400	4,580
2019-01-21	4,540	4,560	4,500	4,555	377,200	4,555
2019-01-18	4,540	4,560	4,515	4,515	507,600	4,515
2019-01-17	4,515	4,520	4,445	4,475	543,500	4,475
2019-01-16	4,510	4,535	4,490	4,530	495,800	4,530
2019-01-15	4,465	4,505	4,420	4,480	478,400	4,480
2019-01-11	4,500	4,515	4,455	4,485	672,600	4,485
2019-01-10	4,435	4,485	4,415	4,485	674,400	4,485
2019-01-09	4,395	4,445	4,385	4,435	606,000	4,435
2019-01-08	4,360	4,400	4,325	4,385	807,000	4,385
2019-01-07	4,285	4,370	4,245	4,330	890,700	4,330
2019-01-04	4,135	4,235	4,135	4,220	1,081,200	4,220

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