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 |
---|---|---|---|---|---|
1983/12/28 | 404 | 405 | 400 | 401 | 34,000 |
1983/12/27 | 402 | 402 | 400 | 400 | 51,000 |
1983/12/26 | 400 | 401 | 395 | 401 | 47,000 |
1983/12/24 | 400 | 400 | 400 | 400 | 31,000 |
1983/12/23 | 401 | 401 | 400 | 400 | 42,000 |
1983/12/22 | 404 | 404 | 400 | 400 | 26,000 |
1983/12/21 | 402 | 403 | 400 | 400 | 50,000 |
1983/12/20 | 400 | 404 | 400 | 402 | 20,000 |
1983/12/19 | 400 | 403 | 400 | 400 | 42,000 |
1983/12/17 | 402 | 402 | 402 | 402 | 18,000 |
1983/12/16 | 403 | 404 | 402 | 404 | 22,000 |
1983/12/15 | 403 | 404 | 402 | 402 | 35,000 |
1983/12/14 | 402 | 405 | 402 | 405 | 27,000 |
1983/12/13 | 402 | 403 | 401 | 401 | 80,000 |
1983/12/12 | 402 | 408 | 402 | 405 | 92,000 |
1983/12/09 | 403 | 405 | 402 | 402 | 31,000 |
1983/12/08 | 402 | 404 | 402 | 404 | 28,000 |
1983/12/07 | 404 | 404 | 402 | 402 | 29,000 |
1983/12/06 | 405 | 408 | 401 | 402 | 68,000 |
1983/12/05 | 405 | 405 | 401 | 404 | 89,000 |
1983/12/03 | 405 | 405 | 405 | 405 | 11,000 |
1983/12/02 | 401 | 408 | 401 | 408 | 35,000 |
1983/12/01 | 405 | 408 | 402 | 402 | 41,000 |
1983/11/30 | 400 | 400 | 400 | 400 | 49,000 |
1983/11/29 | 403 | 405 | 401 | 401 | 38,000 |
1983/11/28 | 409 | 410 | 401 | 401 | 46,000 |
1983/11/26 | 406 | 409 | 405 | 409 | 25,000 |
1983/11/25 | 409 | 410 | 404 | 404 | 49,000 |
1983/11/24 | 405 | 405 | 404 | 404 | 20,000 |
1983/11/22 | 404 | 405 | 404 | 404 | 57,000 |
1983/11/21 | 404 | 405 | 404 | 404 | 17,000 |
1983/11/19 | 404 | 404 | 401 | 403 | 15,000 |
1983/11/18 | 401 | 405 | 401 | 402 | 22,000 |
1983/11/17 | 402 | 407 | 401 | 401 | 37,000 |
1983/11/16 | 407 | 407 | 401 | 402 | 55,000 |
1983/11/15 | 406 | 407 | 405 | 407 | 38,000 |
1983/11/14 | 409 | 409 | 407 | 407 | 22,000 |
1983/11/11 | 409 | 410 | 408 | 409 | 71,000 |
1983/11/10 | 412 | 413 | 408 | 408 | 153,000 |
1983/11/09 | 402 | 414 | 402 | 410 | 261,000 |
1983/11/08 | 402 | 403 | 399 | 400 | 57,000 |
1983/11/07 | 401 | 403 | 398 | 403 | 66,000 |
1983/11/05 | 401 | 403 | 400 | 401 | 47,000 |
1983/11/04 | 403 | 404 | 400 | 400 | 128,000 |
1983/11/02 | 398 | 405 | 398 | 401 | 129,000 |
1983/11/01 | 400 | 400 | 398 | 399 | 51,000 |
1983/10/31 | 393 | 398 | 393 | 398 | 55,000 |
1983/10/29 | 398 | 398 | 393 | 393 | 66,000 |
1983/10/28 | 392 | 408 | 390 | 408 | 204,000 |
1983/10/27 | 390 | 392 | 390 | 392 | 85,000 |
1983/10/26 | 390 | 392 | 389 | 390 | 79,000 |
1983/10/25 | 390 | 392 | 389 | 390 | 86,000 |
1983/10/24 | 385 | 394 | 385 | 390 | 69,000 |
1983/10/22 | 383 | 385 | 383 | 385 | 33,000 |
1983/10/21 | 383 | 383 | 380 | 380 | 22,000 |
1983/10/20 | 383 | 383 | 380 | 380 | 41,000 |
1983/10/19 | 380 | 383 | 380 | 383 | 39,000 |
1983/10/18 | 381 | 381 | 380 | 380 | 24,000 |
1983/10/17 | 377 | 379 | 377 | 379 | 12,000 |
1983/10/15 | 379 | 380 | 377 | 377 | 26,000 |
1983/10/14 | 379 | 379 | 379 | 379 | 4,000 |
1983/10/13 | 375 | 380 | 375 | 380 | 22,000 |
1983/10/12 | 378 | 380 | 378 | 380 | 33,000 |
1983/10/11 | 380 | 380 | 375 | 375 | 17,000 |
1983/10/07 | 372 | 380 | 372 | 376 | 56,000 |
1983/10/06 | 372 | 373 | 372 | 373 | 11,000 |
1983/10/05 | 375 | 375 | 372 | 372 | 25,000 |
1983/10/04 | 375 | 375 | 374 | 374 | 15,000 |
1983/10/03 | 373 | 375 | 372 | 374 | 18,000 |
1983/10/01 | 373 | 376 | 372 | 372 | 20,000 |
1983/09/30 | 372 | 373 | 372 | 373 | 11,000 |
1983/09/29 | 371 | 372 | 371 | 372 | 12,000 |
1983/09/28 | 371 | 371 | 370 | 370 | 78,000 |
1983/09/26 | 377 | 377 | 375 | 376 | 23,000 |
1983/09/24 | 375 | 376 | 375 | 375 | 15,000 |
1983/09/22 | 376 | 376 | 376 | 376 | 56,000 |
1983/09/21 | 377 | 378 | 377 | 377 | 24,000 |
1983/09/20 | 377 | 377 | 377 | 377 | 17,000 |
1983/09/19 | 376 | 380 | 376 | 377 | 34,000 |
1983/09/17 | 376 | 376 | 376 | 376 | 6,000 |
1983/09/16 | 376 | 376 | 376 | 376 | 27,000 |
1983/09/14 | 377 | 377 | 376 | 376 | 36,000 |
1983/09/13 | 377 | 377 | 377 | 377 | 40,000 |
1983/09/12 | 377 | 378 | 377 | 377 | 16,000 |
1983/09/09 | 376 | 376 | 376 | 376 | 11,000 |
1983/09/08 | 377 | 379 | 376 | 376 | 29,000 |
1983/09/07 | 376 | 379 | 376 | 376 | 20,000 |
1983/09/06 | 377 | 379 | 375 | 379 | 44,000 |
1983/09/05 | 377 | 377 | 375 | 375 | 29,000 |
1983/09/03 | 377 | 379 | 377 | 377 | 28,000 |
1983/09/02 | 378 | 379 | 377 | 377 | 72,000 |
1983/09/01 | 380 | 381 | 376 | 376 | 63,000 |
1983/08/31 | 370 | 375 | 370 | 375 | 30,000 |
1983/08/30 | 360 | 365 | 360 | 365 | 21,000 |
1983/08/29 | 365 | 365 | 360 | 360 | 13,000 |
1983/08/27 | 365 | 365 | 360 | 360 | 8,000 |
1983/08/26 | 360 | 360 | 360 | 360 | 6,000 |
1983/08/25 | 361 | 361 | 360 | 360 | 20,000 |
1983/08/24 | 360 | 360 | 360 | 360 | 24,000 |
1983/08/23 | 358 | 360 | 356 | 357 | 44,000 |
1983/08/22 | 357 | 357 | 356 | 357 | 30,000 |
1983/08/20 | 357 | 358 | 357 | 358 | 10,000 |
1983/08/19 | 358 | 360 | 356 | 356 | 17,000 |
1983/08/18 | 358 | 360 | 356 | 360 | 38,000 |
1983/08/17 | 360 | 360 | 360 | 360 | 34,000 |
1983/08/16 | 361 | 361 | 360 | 360 | 5,000 |
1983/08/15 | 361 | 365 | 361 | 365 | 7,000 |
1983/08/12 | 365 | 365 | 360 | 360 | 13,000 |
1983/08/11 | 361 | 361 | 361 | 361 | 8,000 |
1983/08/10 | 361 | 361 | 360 | 361 | 8,000 |
1983/08/09 | 369 | 369 | 361 | 361 | 10,000 |
1983/08/08 | 373 | 373 | 370 | 370 | 24,000 |
1983/08/06 | 363 | 370 | 363 | 370 | 30,000 |
1983/08/05 | 365 | 368 | 363 | 363 | 30,000 |
1983/08/04 | 366 | 367 | 366 | 366 | 22,000 |
1983/08/03 | 366 | 367 | 366 | 366 | 11,000 |
1983/08/02 | 365 | 366 | 365 | 366 | 23,000 |
1983/08/01 | 365 | 370 | 365 | 370 | 6,000 |
1983/07/29 | 365 | 365 | 363 | 363 | 22,000 |
1983/07/28 | 367 | 370 | 363 | 370 | 21,000 |
1983/07/27 | 366 | 366 | 363 | 366 | 19,000 |
1983/07/26 | 375 | 379 | 375 | 376 | 86,000 |
1983/07/25 | 379 | 380 | 376 | 376 | 36,000 |
1983/07/23 | 376 | 376 | 376 | 376 | 12,000 |
1983/07/22 | 376 | 379 | 375 | 375 | 41,000 |
1983/07/21 | 376 | 379 | 376 | 379 | 25,000 |
1983/07/20 | 375 | 377 | 375 | 375 | 44,000 |
1983/07/19 | 378 | 380 | 376 | 376 | 40,000 |
1983/07/18 | 376 | 377 | 375 | 375 | 12,000 |
1983/07/15 | 374 | 378 | 373 | 378 | 17,000 |
1983/07/14 | 378 | 378 | 371 | 372 | 33,000 |
1983/07/13 | 379 | 379 | 375 | 375 | 40,000 |
1983/07/12 | 379 | 379 | 376 | 379 | 26,000 |
1983/07/11 | 376 | 380 | 376 | 380 | 7,000 |
1983/07/09 | 373 | 375 | 371 | 372 | 28,000 |
1983/07/08 | 373 | 375 | 373 | 373 | 12,000 |
1983/07/07 | 377 | 377 | 370 | 371 | 22,000 |
1983/07/06 | 377 | 380 | 377 | 378 | 42,000 |
1983/07/05 | 375 | 377 | 375 | 377 | 32,000 |
1983/07/04 | 371 | 371 | 371 | 371 | 34,000 |
1983/07/02 | 375 | 380 | 371 | 371 | 29,000 |
1983/07/01 | 375 | 375 | 371 | 371 | 17,000 |
1983/06/30 | 375 | 378 | 370 | 370 | 18,000 |
1983/06/29 | 368 | 379 | 368 | 377 | 39,000 |
1983/06/28 | 366 | 368 | 366 | 366 | 24,000 |
1983/06/27 | 375 | 375 | 366 | 366 | 25,000 |
1983/06/25 | 370 | 375 | 368 | 375 | 11,000 |
1983/06/24 | 368 | 370 | 368 | 368 | 33,000 |
1983/06/23 | 367 | 370 | 367 | 368 | 8,000 |
1983/06/22 | 370 | 370 | 365 | 365 | 48,000 |
1983/06/21 | 371 | 371 | 370 | 370 | 8,000 |
1983/06/20 | 363 | 370 | 363 | 370 | 13,000 |
1983/06/17 | 361 | 362 | 361 | 362 | 13,000 |
1983/06/16 | 370 | 370 | 360 | 360 | 73,000 |
1983/06/15 | 371 | 371 | 370 | 370 | 3,000 |
1983/06/14 | 370 | 375 | 370 | 375 | 11,000 |
1983/06/13 | 375 | 375 | 375 | 375 | 39,000 |
1983/06/11 | 375 | 375 | 375 | 375 | 24,000 |
1983/06/10 | 375 | 375 | 375 | 375 | 36,000 |
1983/06/09 | 375 | 375 | 375 | 375 | 39,000 |
1983/06/08 | 375 | 375 | 375 | 375 | 12,000 |
1983/06/07 | 375 | 375 | 375 | 375 | 33,000 |
1983/06/06 | 375 | 379 | 375 | 375 | 31,000 |
1983/06/04 | 375 | 379 | 375 | 376 | 15,000 |
1983/06/03 | 375 | 379 | 375 | 375 | 21,000 |
1983/06/02 | 375 | 376 | 370 | 375 | 141,000 |
1983/06/01 | 375 | 375 | 375 | 375 | 45,000 |
1983/05/31 | 368 | 376 | 366 | 375 | 42,000 |
1983/05/30 | 374 | 378 | 356 | 358 | 89,000 |
1983/05/28 | 376 | 376 | 375 | 375 | 15,000 |
1983/05/27 | 376 | 376 | 376 | 376 | 14,000 |
1983/05/26 | 375 | 380 | 375 | 375 | 31,000 |
1983/05/25 | 379 | 380 | 378 | 379 | 10,000 |
1983/05/24 | 376 | 376 | 376 | 376 | 19,000 |
1983/05/23 | 376 | 376 | 376 | 376 | 20,000 |
1983/05/20 | 380 | 384 | 376 | 376 | 40,000 |
1983/05/19 | 376 | 380 | 376 | 380 | 31,000 |
1983/05/18 | 376 | 380 | 376 | 376 | 6,000 |
1983/05/17 | 376 | 376 | 376 | 376 | 26,000 |
1983/05/16 | 377 | 384 | 376 | 376 | 14,000 |
1983/05/14 | 378 | 378 | 378 | 378 | 7,000 |
1983/05/13 | 380 | 380 | 380 | 380 | 18,000 |
1983/05/12 | 380 | 385 | 380 | 380 | 13,000 |
1983/05/11 | 380 | 385 | 376 | 376 | 20,000 |
1983/05/10 | 380 | 380 | 376 | 376 | 8,000 |
1983/05/09 | 384 | 385 | 375 | 375 | 35,000 |
1983/05/06 | 385 | 387 | 385 | 386 | 20,000 |
1983/05/04 | 380 | 387 | 380 | 387 | 28,000 |
1983/05/02 | 375 | 380 | 375 | 376 | 28,000 |
1983/04/30 | 373 | 375 | 373 | 375 | 24,000 |
1983/04/28 | 374 | 375 | 373 | 373 | 83,000 |
1983/04/27 | 373 | 375 | 373 | 375 | 39,000 |
1983/04/26 | 374 | 375 | 374 | 375 | 29,000 |
1983/04/25 | 375 | 375 | 372 | 372 | 29,000 |
1983/04/23 | 375 | 375 | 371 | 375 | 32,000 |
1983/04/22 | 375 | 375 | 373 | 375 | 43,000 |
1983/04/21 | 374 | 375 | 374 | 375 | 134,000 |
1983/04/20 | 373 | 375 | 372 | 374 | 74,000 |
1983/04/19 | 374 | 375 | 372 | 372 | 59,000 |
1983/04/18 | 375 | 375 | 373 | 374 | 32,000 |
1983/04/15 | 375 | 375 | 373 | 375 | 28,000 |
1983/04/14 | 371 | 375 | 371 | 375 | 59,000 |
1983/04/13 | 371 | 374 | 371 | 372 | 18,000 |
1983/04/12 | 374 | 374 | 370 | 371 | 9,000 |
1983/04/11 | 373 | 375 | 370 | 370 | 25,000 |
1983/04/09 | 371 | 373 | 371 | 373 | 6,000 |
1983/04/08 | 371 | 375 | 370 | 375 | 18,000 |
1983/04/07 | 380 | 380 | 370 | 370 | 43,000 |
1983/04/05 | 388 | 390 | 385 | 390 | 54,000 |
1983/04/04 | 390 | 392 | 388 | 388 | 74,000 |
1983/04/02 | 393 | 394 | 388 | 394 | 57,000 |
1983/04/01 | 375 | 385 | 375 | 384 | 73,000 |
1983/03/31 | 366 | 375 | 366 | 375 | 85,000 |
1983/03/30 | 370 | 370 | 363 | 366 | 36,000 |
1983/03/29 | 361 | 365 | 361 | 365 | 36,000 |
1983/03/28 | 365 | 365 | 360 | 360 | 39,000 |
1983/03/26 | 362 | 362 | 362 | 362 | 5,000 |
1983/03/25 | 365 | 365 | 360 | 360 | 45,000 |
1983/03/24 | 363 | 367 | 360 | 360 | 40,000 |
1983/03/23 | 368 | 368 | 367 | 367 | 27,000 |
1983/03/22 | 360 | 373 | 360 | 368 | 82,000 |
1983/03/18 | 357 | 357 | 357 | 357 | 10,000 |
1983/03/17 | 355 | 356 | 355 | 356 | 18,000 |
1983/03/15 | 355 | 357 | 355 | 355 | 20,000 |
1983/03/14 | 360 | 360 | 355 | 355 | 38,000 |
1983/03/12 | 361 | 361 | 361 | 361 | 12,000 |
1983/03/11 | 361 | 362 | 361 | 361 | 11,000 |
1983/03/10 | 361 | 361 | 361 | 361 | 64,000 |
1983/03/09 | 361 | 361 | 360 | 360 | 8,000 |
1983/03/08 | 361 | 362 | 360 | 360 | 19,000 |
1983/03/07 | 360 | 361 | 360 | 360 | 26,000 |
1983/03/04 | 357 | 360 | 357 | 360 | 47,000 |
1983/03/02 | 359 | 365 | 359 | 365 | 19,000 |
1983/03/01 | 357 | 358 | 357 | 357 | 9,000 |
1983/02/28 | 363 | 363 | 361 | 361 | 4,000 |
1983/02/26 | 356 | 365 | 356 | 365 | 33,000 |
1983/02/25 | 360 | 360 | 355 | 355 | 12,000 |
1983/02/24 | 356 | 360 | 356 | 360 | 7,000 |
1983/02/23 | 356 | 360 | 355 | 355 | 9,000 |
1983/02/22 | 357 | 361 | 356 | 356 | 47,000 |
1983/02/21 | 361 | 361 | 361 | 361 | 25,000 |
1983/02/18 | 361 | 365 | 361 | 361 | 22,000 |
1983/02/17 | 362 | 362 | 361 | 361 | 26,000 |
1983/02/16 | 366 | 366 | 361 | 361 | 13,000 |
1983/02/15 | 365 | 370 | 365 | 370 | 35,000 |
1983/02/14 | 365 | 365 | 361 | 361 | 9,000 |
1983/02/12 | 360 | 365 | 360 | 365 | 8,000 |
1983/02/10 | 361 | 361 | 360 | 360 | 9,000 |
1983/02/09 | 363 | 363 | 360 | 360 | 12,000 |
1983/02/08 | 365 | 365 | 365 | 365 | 27,000 |
1983/02/07 | 361 | 365 | 361 | 365 | 13,000 |
1983/02/05 | 362 | 362 | 361 | 361 | 4,000 |
1983/02/04 | 360 | 361 | 360 | 361 | 11,000 |
1983/02/03 | 365 | 365 | 360 | 360 | 25,000 |
1983/02/02 | 361 | 361 | 361 | 361 | 1,000 |
1983/02/01 | 365 | 365 | 360 | 360 | 21,000 |
1983/01/31 | 365 | 367 | 365 | 365 | 18,000 |
1983/01/28 | 365 | 365 | 365 | 365 | 24,000 |
1983/01/27 | 365 | 365 | 360 | 365 | 25,000 |
1983/01/26 | 360 | 360 | 360 | 360 | 29,000 |
1983/01/25 | 358 | 360 | 358 | 360 | 21,000 |
1983/01/24 | 358 | 360 | 350 | 350 | 48,000 |
1983/01/22 | 360 | 360 | 358 | 358 | 71,000 |
1983/01/21 | 361 | 370 | 361 | 370 | 15,000 |
1983/01/20 | 360 | 360 | 360 | 360 | 10,000 |
1983/01/19 | 361 | 361 | 360 | 360 | 8,000 |
1983/01/18 | 370 | 370 | 365 | 365 | 53,000 |
1983/01/13 | 365 | 370 | 365 | 370 | 16,000 |
1983/01/12 | 369 | 370 | 367 | 367 | 16,000 |
1983/01/11 | 373 | 373 | 370 | 370 | 42,000 |
1983/01/10 | 373 | 375 | 371 | 373 | 18,000 |
1983/01/08 | 375 | 375 | 375 | 375 | 25,000 |
1983/01/06 | 365 | 365 | 365 | 365 | 11,000 |
1983/01/05 | 362 | 364 | 362 | 364 | 19,000 |
1983/01/04 | 358 | 364 | 358 | 364 | 22,000 |