日本ハム(2282)の株価時系列情報
日本ハム(2282)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,180 | 1,187 | 1,173 | 1,185 | 376,000 |
| 2002/12/27 | 1,170 | 1,186 | 1,166 | 1,180 | 560,000 |
| 2002/12/26 | 1,157 | 1,169 | 1,150 | 1,169 | 325,000 |
| 2002/12/25 | 1,145 | 1,153 | 1,139 | 1,144 | 295,000 |
| 2002/12/24 | 1,124 | 1,150 | 1,122 | 1,144 | 443,000 |
| 2002/12/20 | 1,133 | 1,140 | 1,125 | 1,133 | 417,000 |
| 2002/12/19 | 1,121 | 1,148 | 1,121 | 1,148 | 328,000 |
| 2002/12/18 | 1,142 | 1,149 | 1,121 | 1,126 | 606,000 |
| 2002/12/17 | 1,147 | 1,153 | 1,135 | 1,148 | 446,000 |
| 2002/12/16 | 1,121 | 1,134 | 1,120 | 1,120 | 693,000 |
| 2002/12/13 | 1,174 | 1,174 | 1,128 | 1,137 | 1,101,000 |
| 2002/12/12 | 1,147 | 1,168 | 1,135 | 1,154 | 978,000 |
| 2002/12/11 | 1,165 | 1,175 | 1,080 | 1,129 | 2,252,000 |
| 2002/12/10 | 1,169 | 1,190 | 1,161 | 1,177 | 1,191,000 |
| 2002/12/09 | 1,180 | 1,182 | 1,166 | 1,166 | 736,000 |
| 2002/12/06 | 1,165 | 1,199 | 1,163 | 1,192 | 2,977,000 |
| 2002/12/05 | 1,129 | 1,171 | 1,122 | 1,141 | 2,612,000 |
| 2002/12/04 | 1,134 | 1,134 | 1,106 | 1,119 | 1,004,000 |
| 2002/12/03 | 1,101 | 1,139 | 1,095 | 1,138 | 819,000 |
| 2002/12/02 | 1,097 | 1,106 | 1,080 | 1,088 | 438,000 |
| 2002/11/29 | 1,134 | 1,134 | 1,096 | 1,097 | 885,000 |
| 2002/11/28 | 1,144 | 1,145 | 1,113 | 1,127 | 2,033,000 |
| 2002/11/27 | 1,081 | 1,130 | 1,076 | 1,124 | 2,818,000 |
| 2002/11/26 | 1,071 | 1,085 | 1,067 | 1,073 | 576,000 |
| 2002/11/25 | 1,086 | 1,094 | 1,069 | 1,070 | 721,000 |
| 2002/11/22 | 1,090 | 1,090 | 1,072 | 1,079 | 754,000 |
| 2002/11/21 | 1,075 | 1,094 | 1,065 | 1,076 | 1,112,000 |
| 2002/11/20 | 1,048 | 1,098 | 1,036 | 1,077 | 2,818,000 |
| 2002/11/19 | 969 | 1,048 | 969 | 1,048 | 1,779,000 |
| 2002/11/18 | 975 | 986 | 966 | 968 | 640,000 |
| 2002/11/15 | 971 | 980 | 960 | 960 | 727,000 |
| 2002/11/14 | 998 | 1,009 | 973 | 981 | 927,000 |
| 2002/11/13 | 1,019 | 1,036 | 1,010 | 1,015 | 842,000 |
| 2002/11/12 | 1,030 | 1,047 | 1,003 | 1,019 | 965,000 |
| 2002/11/11 | 1,075 | 1,075 | 1,036 | 1,040 | 675,000 |
| 2002/11/08 | 1,072 | 1,078 | 1,050 | 1,075 | 385,000 |
| 2002/11/07 | 1,073 | 1,073 | 1,045 | 1,052 | 538,000 |
| 2002/11/06 | 1,078 | 1,084 | 1,050 | 1,071 | 1,655,000 |
| 2002/11/05 | 1,067 | 1,122 | 1,054 | 1,112 | 2,179,000 |
| 2002/11/01 | 1,023 | 1,047 | 1,015 | 1,047 | 635,000 |
| 2002/10/31 | 1,066 | 1,075 | 1,028 | 1,030 | 950,000 |
| 2002/10/30 | 1,065 | 1,081 | 1,065 | 1,080 | 606,000 |
| 2002/10/29 | 1,089 | 1,089 | 1,065 | 1,065 | 433,000 |
| 2002/10/28 | 1,080 | 1,090 | 1,064 | 1,084 | 679,000 |
| 2002/10/25 | 1,040 | 1,069 | 1,040 | 1,060 | 373,000 |
| 2002/10/24 | 1,068 | 1,075 | 1,040 | 1,054 | 685,000 |
| 2002/10/23 | 1,074 | 1,077 | 1,053 | 1,069 | 1,262,000 |
| 2002/10/22 | 1,125 | 1,141 | 1,083 | 1,094 | 1,891,000 |
| 2002/10/21 | 1,101 | 1,140 | 1,091 | 1,117 | 2,612,000 |
| 2002/10/18 | 1,110 | 1,111 | 1,082 | 1,100 | 1,365,000 |
| 2002/10/17 | 1,067 | 1,107 | 1,067 | 1,099 | 1,431,000 |
| 2002/10/16 | 1,099 | 1,108 | 1,054 | 1,087 | 3,279,000 |
| 2002/10/15 | 1,049 | 1,096 | 1,048 | 1,092 | 3,451,000 |
| 2002/10/11 | 1,048 | 1,059 | 1,036 | 1,049 | 2,226,000 |
| 2002/10/10 | 1,013 | 1,034 | 1,004 | 1,034 | 1,006,000 |
| 2002/10/09 | 1,010 | 1,014 | 1,001 | 1,010 | 767,000 |
| 2002/10/08 | 985 | 1,009 | 984 | 1,003 | 1,290,000 |
| 2002/10/07 | 990 | 999 | 981 | 985 | 899,000 |
| 2002/10/04 | 1,016 | 1,018 | 990 | 1,008 | 1,257,000 |
| 2002/10/03 | 994 | 1,015 | 981 | 1,010 | 2,688,000 |
| 2002/10/02 | 984 | 1,001 | 975 | 986 | 1,427,000 |
| 2002/10/01 | 970 | 977 | 962 | 974 | 589,000 |
| 2002/09/30 | 982 | 985 | 967 | 975 | 591,000 |
| 2002/09/27 | 983 | 994 | 980 | 985 | 1,131,000 |
| 2002/09/26 | 980 | 988 | 964 | 982 | 1,142,000 |
| 2002/09/25 | 955 | 972 | 945 | 970 | 1,452,000 |
| 2002/09/24 | 909 | 948 | 909 | 945 | 1,236,000 |
| 2002/09/20 | 946 | 955 | 906 | 916 | 2,590,000 |
| 2002/09/19 | 985 | 995 | 948 | 950 | 1,080,000 |
| 2002/09/18 | 966 | 966 | 955 | 965 | 441,000 |
| 2002/09/17 | 953 | 970 | 953 | 961 | 541,000 |
| 2002/09/13 | 941 | 960 | 940 | 952 | 1,169,000 |
| 2002/09/12 | 935 | 976 | 935 | 961 | 1,012,000 |
| 2002/09/11 | 956 | 956 | 939 | 952 | 826,000 |
| 2002/09/10 | 941 | 952 | 932 | 946 | 1,684,000 |
| 2002/09/09 | 982 | 988 | 939 | 940 | 2,447,000 |
| 2002/09/06 | 976 | 985 | 970 | 979 | 1,257,000 |
| 2002/09/05 | 1,010 | 1,015 | 991 | 996 | 1,617,000 |
| 2002/09/04 | 988 | 1,010 | 970 | 990 | 2,567,000 |
| 2002/09/03 | 1,032 | 1,067 | 986 | 1,000 | 7,670,000 |
| 2002/09/02 | 933 | 1,032 | 932 | 1,032 | 3,162,000 |
| 2002/08/30 | 968 | 978 | 910 | 932 | 5,783,000 |
| 2002/08/29 | 973 | 986 | 965 | 982 | 2,286,000 |
| 2002/08/28 | 984 | 984 | 968 | 972 | 3,096,000 |
| 2002/08/27 | 1,007 | 1,030 | 976 | 997 | 6,077,000 |
| 2002/08/26 | 967 | 1,039 | 960 | 1,039 | 5,821,000 |
| 2002/08/23 | 983 | 983 | 965 | 971 | 2,624,000 |
| 2002/08/22 | 985 | 990 | 960 | 977 | 7,865,000 |
| 2002/08/21 | 907 | 969 | 895 | 965 | 12,473,000 |
| 2002/08/20 | 975 | 997 | 926 | 947 | 12,445,000 |
| 2002/08/19 | 900 | 964 | 890 | 963 | 16,501,000 |
| 2002/08/16 | 858 | 870 | 844 | 865 | 9,529,000 |
| 2002/08/15 | 818 | 847 | 815 | 838 | 12,866,000 |
| 2002/08/14 | 807 | 829 | 799 | 808 | 26,565,000 |
| 2002/08/13 | 785 | 808 | 741 | 777 | 41,792,000 |
| 2002/08/12 | 825 | 825 | 825 | 825 | 1,254,000 |
| 2002/08/09 | 993 | 1,003 | 903 | 925 | 26,792,000 |
| 2002/08/08 | 1,053 | 1,053 | 1,053 | 1,053 | 1,684,000 |
| 2002/08/06 | 1,454 | 1,459 | 1,439 | 1,453 | 230,000 |
| 2002/08/05 | 1,423 | 1,458 | 1,423 | 1,449 | 536,000 |
| 2002/08/02 | 1,411 | 1,479 | 1,411 | 1,463 | 425,000 |
| 2002/08/01 | 1,422 | 1,435 | 1,421 | 1,431 | 480,000 |
| 2002/07/31 | 1,400 | 1,450 | 1,391 | 1,450 | 1,830,000 |
| 2002/07/30 | 1,531 | 1,544 | 1,497 | 1,501 | 401,000 |
| 2002/07/29 | 1,508 | 1,546 | 1,495 | 1,526 | 648,000 |
| 2002/07/26 | 1,485 | 1,510 | 1,485 | 1,488 | 447,000 |
| 2002/07/25 | 1,481 | 1,505 | 1,481 | 1,482 | 241,000 |
| 2002/07/24 | 1,480 | 1,497 | 1,464 | 1,466 | 433,000 |
| 2002/07/23 | 1,480 | 1,524 | 1,475 | 1,509 | 575,000 |
| 2002/07/22 | 1,458 | 1,490 | 1,457 | 1,480 | 534,000 |
| 2002/07/19 | 1,495 | 1,495 | 1,472 | 1,478 | 209,000 |
| 2002/07/18 | 1,477 | 1,485 | 1,474 | 1,480 | 735,000 |
| 2002/07/17 | 1,495 | 1,495 | 1,476 | 1,483 | 526,000 |
| 2002/07/16 | 1,495 | 1,495 | 1,461 | 1,480 | 482,000 |
| 2002/07/15 | 1,490 | 1,496 | 1,488 | 1,488 | 275,000 |
| 2002/07/12 | 1,511 | 1,514 | 1,496 | 1,505 | 512,000 |
| 2002/07/11 | 1,526 | 1,530 | 1,512 | 1,520 | 177,000 |
| 2002/07/10 | 1,541 | 1,542 | 1,527 | 1,530 | 392,000 |
| 2002/07/09 | 1,513 | 1,549 | 1,513 | 1,549 | 437,000 |
| 2002/07/08 | 1,545 | 1,545 | 1,523 | 1,532 | 339,000 |
| 2002/07/05 | 1,544 | 1,550 | 1,515 | 1,524 | 380,000 |
| 2002/07/04 | 1,547 | 1,547 | 1,512 | 1,514 | 470,000 |
| 2002/07/03 | 1,507 | 1,549 | 1,503 | 1,547 | 538,000 |
| 2002/07/02 | 1,500 | 1,529 | 1,483 | 1,511 | 429,000 |
| 2002/07/01 | 1,472 | 1,503 | 1,472 | 1,494 | 302,000 |
| 2002/06/28 | 1,473 | 1,508 | 1,468 | 1,502 | 520,000 |
| 2002/06/27 | 1,461 | 1,480 | 1,425 | 1,461 | 648,000 |
| 2002/06/26 | 1,490 | 1,506 | 1,480 | 1,481 | 439,000 |
| 2002/06/25 | 1,475 | 1,506 | 1,470 | 1,506 | 461,000 |
| 2002/06/24 | 1,483 | 1,484 | 1,454 | 1,476 | 437,000 |
| 2002/06/21 | 1,473 | 1,497 | 1,464 | 1,490 | 386,000 |
| 2002/06/20 | 1,456 | 1,473 | 1,452 | 1,473 | 354,000 |
| 2002/06/19 | 1,475 | 1,480 | 1,459 | 1,460 | 399,000 |
| 2002/06/18 | 1,490 | 1,492 | 1,455 | 1,468 | 803,000 |
| 2002/06/17 | 1,479 | 1,494 | 1,473 | 1,480 | 557,000 |
| 2002/06/14 | 1,486 | 1,493 | 1,473 | 1,474 | 1,022,000 |
| 2002/06/13 | 1,480 | 1,483 | 1,472 | 1,483 | 276,000 |
| 2002/06/12 | 1,480 | 1,482 | 1,460 | 1,465 | 415,000 |
| 2002/06/11 | 1,459 | 1,485 | 1,448 | 1,481 | 365,000 |
| 2002/06/10 | 1,419 | 1,469 | 1,418 | 1,446 | 402,000 |
| 2002/06/07 | 1,394 | 1,430 | 1,390 | 1,418 | 173,000 |
| 2002/06/06 | 1,444 | 1,444 | 1,405 | 1,407 | 342,000 |
| 2002/06/05 | 1,431 | 1,453 | 1,425 | 1,443 | 285,000 |
| 2002/06/04 | 1,431 | 1,432 | 1,403 | 1,423 | 208,000 |
| 2002/06/03 | 1,440 | 1,440 | 1,390 | 1,411 | 398,000 |
| 2002/05/31 | 1,441 | 1,468 | 1,419 | 1,440 | 179,000 |
| 2002/05/30 | 1,465 | 1,469 | 1,423 | 1,452 | 272,000 |
| 2002/05/29 | 1,444 | 1,466 | 1,443 | 1,465 | 234,000 |
| 2002/05/28 | 1,433 | 1,449 | 1,430 | 1,437 | 267,000 |
| 2002/05/27 | 1,432 | 1,455 | 1,432 | 1,450 | 216,000 |
| 2002/05/24 | 1,455 | 1,455 | 1,400 | 1,419 | 367,000 |
| 2002/05/23 | 1,433 | 1,455 | 1,433 | 1,442 | 296,000 |
| 2002/05/22 | 1,430 | 1,454 | 1,427 | 1,453 | 368,000 |
| 2002/05/21 | 1,445 | 1,445 | 1,430 | 1,440 | 255,000 |
| 2002/05/20 | 1,413 | 1,448 | 1,407 | 1,445 | 452,000 |
| 2002/05/17 | 1,400 | 1,408 | 1,395 | 1,395 | 484,000 |
| 2002/05/16 | 1,410 | 1,410 | 1,390 | 1,391 | 273,000 |
| 2002/05/15 | 1,395 | 1,410 | 1,384 | 1,390 | 445,000 |
| 2002/05/14 | 1,399 | 1,399 | 1,375 | 1,390 | 240,000 |
| 2002/05/13 | 1,389 | 1,418 | 1,375 | 1,400 | 673,000 |
| 2002/05/10 | 1,384 | 1,385 | 1,371 | 1,373 | 697,000 |
| 2002/05/09 | 1,347 | 1,380 | 1,347 | 1,367 | 680,000 |
| 2002/05/08 | 1,340 | 1,350 | 1,331 | 1,346 | 544,000 |
| 2002/05/07 | 1,320 | 1,340 | 1,318 | 1,340 | 345,000 |
| 2002/05/02 | 1,323 | 1,340 | 1,313 | 1,340 | 442,000 |
| 2002/05/01 | 1,305 | 1,305 | 1,290 | 1,291 | 298,000 |
| 2002/04/30 | 1,305 | 1,340 | 1,291 | 1,292 | 350,000 |
| 2002/04/26 | 1,335 | 1,335 | 1,284 | 1,285 | 324,000 |
| 2002/04/25 | 1,330 | 1,335 | 1,305 | 1,334 | 282,000 |
| 2002/04/24 | 1,321 | 1,344 | 1,320 | 1,325 | 310,000 |
| 2002/04/23 | 1,314 | 1,328 | 1,311 | 1,320 | 244,000 |
| 2002/04/22 | 1,289 | 1,310 | 1,289 | 1,308 | 307,000 |
| 2002/04/19 | 1,325 | 1,327 | 1,296 | 1,300 | 398,000 |
| 2002/04/18 | 1,315 | 1,330 | 1,300 | 1,328 | 305,000 |
| 2002/04/17 | 1,315 | 1,315 | 1,297 | 1,302 | 286,000 |
| 2002/04/16 | 1,310 | 1,313 | 1,289 | 1,300 | 363,000 |
| 2002/04/15 | 1,318 | 1,318 | 1,291 | 1,310 | 185,000 |
| 2002/04/12 | 1,311 | 1,324 | 1,311 | 1,318 | 380,000 |
| 2002/04/11 | 1,340 | 1,343 | 1,322 | 1,322 | 425,000 |
| 2002/04/10 | 1,330 | 1,330 | 1,315 | 1,326 | 454,000 |
| 2002/04/09 | 1,333 | 1,340 | 1,313 | 1,332 | 462,000 |
| 2002/04/08 | 1,324 | 1,326 | 1,310 | 1,313 | 523,000 |
| 2002/04/05 | 1,310 | 1,319 | 1,280 | 1,304 | 588,000 |
| 2002/04/04 | 1,320 | 1,356 | 1,315 | 1,330 | 442,000 |
| 2002/04/03 | 1,298 | 1,330 | 1,280 | 1,329 | 395,000 |
| 2002/04/02 | 1,275 | 1,289 | 1,275 | 1,281 | 191,000 |
| 2002/04/01 | 1,275 | 1,290 | 1,270 | 1,280 | 378,000 |
| 2002/03/29 | 1,300 | 1,309 | 1,285 | 1,285 | 470,000 |
| 2002/03/28 | 1,280 | 1,290 | 1,264 | 1,290 | 576,000 |
| 2002/03/27 | 1,239 | 1,276 | 1,239 | 1,262 | 405,000 |
| 2002/03/26 | 1,241 | 1,265 | 1,241 | 1,252 | 463,000 |
| 2002/03/25 | 1,246 | 1,272 | 1,245 | 1,272 | 973,000 |
| 2002/03/22 | 1,239 | 1,240 | 1,225 | 1,240 | 563,000 |
| 2002/03/20 | 1,225 | 1,241 | 1,216 | 1,223 | 935,000 |
| 2002/03/19 | 1,193 | 1,215 | 1,190 | 1,212 | 654,000 |
| 2002/03/18 | 1,190 | 1,190 | 1,175 | 1,186 | 250,000 |
| 2002/03/15 | 1,171 | 1,176 | 1,169 | 1,170 | 331,000 |
| 2002/03/14 | 1,170 | 1,190 | 1,164 | 1,167 | 618,000 |
| 2002/03/13 | 1,171 | 1,185 | 1,167 | 1,177 | 732,000 |
| 2002/03/12 | 1,195 | 1,196 | 1,173 | 1,176 | 869,000 |
| 2002/03/11 | 1,200 | 1,210 | 1,183 | 1,193 | 573,000 |
| 2002/03/08 | 1,222 | 1,260 | 1,180 | 1,180 | 1,425,000 |
| 2002/03/07 | 1,270 | 1,290 | 1,250 | 1,275 | 951,000 |
| 2002/03/06 | 1,205 | 1,253 | 1,205 | 1,250 | 535,000 |
| 2002/03/05 | 1,191 | 1,224 | 1,178 | 1,205 | 667,000 |
| 2002/03/04 | 1,167 | 1,198 | 1,167 | 1,188 | 636,000 |
| 2002/03/01 | 1,166 | 1,176 | 1,160 | 1,167 | 578,000 |
| 2002/02/28 | 1,180 | 1,188 | 1,160 | 1,160 | 600,000 |
| 2002/02/27 | 1,180 | 1,185 | 1,168 | 1,170 | 585,000 |
| 2002/02/26 | 1,195 | 1,203 | 1,175 | 1,181 | 593,000 |
| 2002/02/25 | 1,221 | 1,225 | 1,166 | 1,175 | 884,000 |
| 2002/02/22 | 1,243 | 1,243 | 1,216 | 1,220 | 503,000 |
| 2002/02/21 | 1,246 | 1,246 | 1,229 | 1,238 | 340,000 |
| 2002/02/20 | 1,238 | 1,245 | 1,226 | 1,230 | 164,000 |
| 2002/02/19 | 1,252 | 1,252 | 1,226 | 1,239 | 237,000 |
| 2002/02/18 | 1,250 | 1,263 | 1,245 | 1,252 | 439,000 |
| 2002/02/15 | 1,259 | 1,269 | 1,252 | 1,261 | 546,000 |
| 2002/02/14 | 1,290 | 1,305 | 1,257 | 1,259 | 482,000 |
| 2002/02/13 | 1,309 | 1,328 | 1,286 | 1,286 | 680,000 |
| 2002/02/12 | 1,282 | 1,321 | 1,250 | 1,280 | 636,000 |
| 2002/02/08 | 1,297 | 1,326 | 1,270 | 1,282 | 796,000 |
| 2002/02/07 | 1,236 | 1,290 | 1,223 | 1,290 | 431,000 |
| 2002/02/06 | 1,213 | 1,220 | 1,204 | 1,216 | 285,000 |
| 2002/02/05 | 1,210 | 1,221 | 1,203 | 1,213 | 277,000 |
| 2002/02/04 | 1,242 | 1,245 | 1,234 | 1,239 | 207,000 |
| 2002/02/01 | 1,242 | 1,243 | 1,227 | 1,243 | 231,000 |
| 2002/01/31 | 1,235 | 1,250 | 1,232 | 1,243 | 483,000 |
| 2002/01/30 | 1,226 | 1,238 | 1,211 | 1,238 | 407,000 |
| 2002/01/29 | 1,214 | 1,225 | 1,210 | 1,217 | 287,000 |
| 2002/01/28 | 1,202 | 1,220 | 1,202 | 1,214 | 448,000 |
| 2002/01/25 | 1,220 | 1,222 | 1,205 | 1,208 | 470,000 |
| 2002/01/24 | 1,214 | 1,231 | 1,213 | 1,224 | 316,000 |
| 2002/01/23 | 1,214 | 1,228 | 1,210 | 1,210 | 456,000 |
| 2002/01/22 | 1,245 | 1,245 | 1,214 | 1,214 | 285,000 |
| 2002/01/21 | 1,225 | 1,250 | 1,220 | 1,246 | 510,000 |
| 2002/01/18 | 1,219 | 1,230 | 1,214 | 1,225 | 294,000 |
| 2002/01/17 | 1,217 | 1,227 | 1,214 | 1,217 | 276,000 |
| 2002/01/16 | 1,240 | 1,240 | 1,214 | 1,217 | 144,000 |
| 2002/01/15 | 1,215 | 1,222 | 1,211 | 1,222 | 147,000 |
| 2002/01/11 | 1,228 | 1,236 | 1,218 | 1,225 | 377,000 |
| 2002/01/10 | 1,252 | 1,253 | 1,213 | 1,228 | 388,000 |
| 2002/01/09 | 1,276 | 1,276 | 1,256 | 1,256 | 188,000 |
| 2002/01/08 | 1,290 | 1,290 | 1,252 | 1,256 | 410,000 |
| 2002/01/07 | 1,313 | 1,320 | 1,275 | 1,280 | 508,000 |
| 2002/01/04 | 1,390 | 1,390 | 1,353 | 1,353 | 110,000 |