日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 2,020 2,020 1,940 1,960 128,000
1987/12/26 2,110 2,110 2,020 2,020 35,000
1987/12/25 2,140 2,140 2,090 2,110 232,000
1987/12/24 2,080 2,110 2,080 2,100 206,000
1987/12/23 2,130 2,130 2,090 2,100 109,000
1987/12/22 2,170 2,170 2,120 2,130 347,000
1987/12/21 2,150 2,180 2,140 2,170 737,000
1987/12/18 2,090 2,100 2,070 2,100 429,000
1987/12/17 2,040 2,130 2,040 2,060 1,277,000
1987/12/16 2,050 2,070 2,030 2,050 461,000
1987/12/15 2,030 2,030 2,000 2,020 158,000
1987/12/14 2,050 2,050 2,010 2,020 284,000
1987/12/11 1,980 2,050 1,970 2,050 329,000
1987/12/10 1,990 2,010 1,950 2,010 228,000
1987/12/09 1,950 1,980 1,940 1,960 257,000
1987/12/08 1,910 1,940 1,880 1,940 289,000
1987/12/07 1,840 1,860 1,840 1,860 67,000
1987/12/05 1,830 1,850 1,820 1,850 23,000
1987/12/04 1,880 1,890 1,840 1,860 136,000
1987/12/03 1,810 1,880 1,810 1,880 94,000
1987/12/02 1,870 1,870 1,850 1,870 150,000
1987/12/01 1,820 1,880 1,790 1,880 248,000
1987/11/30 1,890 1,890 1,880 1,880 115,000
1987/11/28 1,960 1,960 1,910 1,950 42,000
1987/11/27 1,950 1,960 1,920 1,930 167,000
1987/11/26 1,980 1,980 1,910 1,960 479,000
1987/11/25 1,910 1,950 1,910 1,950 211,000
1987/11/24 1,890 1,900 1,870 1,900 141,000
1987/11/20 1,820 1,880 1,820 1,880 174,000
1987/11/19 1,850 1,850 1,810 1,820 55,000
1987/11/18 1,750 1,850 1,750 1,850 149,000
1987/11/17 1,830 1,840 1,780 1,780 129,000
1987/11/16 1,800 1,850 1,800 1,830 327,000
1987/11/13 1,780 1,820 1,750 1,780 379,000
1987/11/12 1,730 1,750 1,710 1,750 378,000
1987/11/11 1,740 1,740 1,660 1,700 171,000
1987/11/10 1,750 1,800 1,730 1,740 231,000
1987/11/09 1,800 1,800 1,770 1,780 64,000
1987/11/07 1,820 1,820 1,800 1,820 86,000
1987/11/06 1,750 1,820 1,750 1,820 272,000
1987/11/05 1,750 1,790 1,670 1,670 283,000
1987/11/04 1,810 1,830 1,810 1,810 201,000
1987/11/02 1,810 1,840 1,790 1,810 211,000
1987/10/31 1,800 1,860 1,780 1,840 250,000
1987/10/30 1,700 1,750 1,700 1,750 315,000
1987/10/29 1,660 1,720 1,660 1,670 381,000
1987/10/28 1,700 1,740 1,680 1,730 634,000
1987/10/27 1,670 1,750 1,650 1,680 365,000
1987/10/26 1,830 1,840 1,670 1,700 414,000
1987/10/24 1,750 1,800 1,750 1,800 443,000
1987/10/23 1,660 1,660 1,630 1,660 976,000
1987/10/22 2,000 2,000 1,880 1,930 558,000
1987/10/21 1,670 1,850 1,650 1,850 589,000
1987/10/20 1,690 1,690 1,690 1,690 49,000
1987/10/19 2,030 2,090 2,010 2,090 74,000
1987/10/16 2,120 2,130 2,050 2,050 175,000
1987/10/15 2,150 2,150 2,120 2,140 197,000
1987/10/14 2,140 2,150 2,120 2,150 278,000
1987/10/13 2,060 2,100 2,060 2,100 189,000
1987/10/12 2,030 2,060 2,030 2,060 137,000
1987/10/09 2,040 2,100 2,010 2,070 531,000
1987/10/08 2,040 2,090 2,040 2,050 156,000
1987/10/07 2,040 2,050 2,010 2,030 263,000
1987/10/06 2,050 2,080 2,050 2,060 207,000
1987/10/05 2,140 2,140 2,090 2,090 253,000
1987/10/03 2,110 2,140 2,100 2,120 81,000
1987/10/02 2,060 2,150 2,050 2,150 225,000
1987/10/01 2,100 2,130 2,060 2,060 448,000
1987/09/30 2,160 2,160 2,100 2,120 240,000
1987/09/29 2,150 2,180 2,150 2,180 215,000
1987/09/28 2,090 2,150 2,090 2,150 84,000
1987/09/26 2,140 2,170 2,080 2,080 209,000
1987/09/25 2,120 2,120 2,110 2,110 159,000
1987/09/24 2,110 2,130 2,100 2,120 241,000
1987/09/22 2,100 2,150 2,100 2,150 175,000
1987/09/21 2,110 2,120 2,100 2,100 135,000
1987/09/18 2,170 2,170 2,110 2,110 114,000
1987/09/17 2,220 2,220 2,120 2,130 278,000
1987/09/16 2,100 2,280 2,100 2,240 414,000
1987/09/14 2,200 2,250 2,190 2,250 149,000
1987/09/11 2,210 2,220 2,200 2,220 80,000
1987/09/10 2,220 2,230 2,130 2,210 208,000
1987/09/09 2,240 2,260 2,200 2,250 206,000
1987/09/08 2,240 2,250 2,220 2,230 207,000
1987/09/07 2,300 2,300 2,230 2,230 77,000
1987/09/05 2,340 2,340 2,320 2,320 66,000
1987/09/04 2,300 2,320 2,290 2,300 132,000
1987/09/03 2,270 2,350 2,260 2,290 291,000
1987/09/02 2,360 2,360 2,310 2,310 241,000
1987/09/01 2,270 2,380 2,250 2,320 792,000
1987/08/31 2,250 2,260 2,220 2,240 216,000
1987/08/29 2,220 2,220 2,210 2,220 37,000
1987/08/28 2,200 2,220 2,180 2,200 271,000
1987/08/27 2,190 2,220 2,180 2,200 401,000
1987/08/26 2,220 2,220 2,180 2,180 313,000
1987/08/25 2,220 2,240 2,200 2,220 331,000
1987/08/24 2,240 2,240 2,180 2,240 96,000
1987/08/22 2,220 2,230 2,220 2,230 11,000
1987/08/21 2,210 2,240 2,190 2,230 249,000
1987/08/20 2,200 2,240 2,200 2,210 218,000
1987/08/19 2,240 2,240 2,230 2,240 84,000
1987/08/18 2,220 2,240 2,210 2,240 184,000
1987/08/17 2,250 2,270 2,220 2,220 204,000
1987/08/14 2,300 2,300 2,230 2,300 268,000
1987/08/13 2,350 2,350 2,290 2,300 252,000
1987/08/12 2,340 2,350 2,280 2,330 366,000
1987/08/11 2,350 2,350 2,320 2,350 225,000
1987/08/10 2,290 2,350 2,270 2,350 228,000
1987/08/07 2,200 2,250 2,190 2,220 231,000
1987/08/06 2,200 2,240 2,200 2,200 259,000
1987/08/05 2,190 2,200 2,170 2,190 186,000
1987/08/04 2,190 2,190 2,150 2,190 81,000
1987/08/03 2,130 2,200 2,130 2,200 62,000
1987/08/01 2,090 2,130 2,090 2,130 78,000
1987/07/31 2,130 2,160 2,130 2,130 181,000
1987/07/30 2,200 2,200 2,090 2,150 120,000
1987/07/29 2,200 2,220 2,150 2,200 165,000
1987/07/28 2,250 2,250 2,200 2,240 102,000
1987/07/27 2,190 2,280 2,190 2,260 372,000
1987/07/25 2,150 2,150 2,150 2,150 118,000
1987/07/24 2,020 2,050 2,010 2,020 252,000
1987/07/23 2,050 2,050 1,990 1,990 104,000
1987/07/22 2,000 2,040 2,000 2,010 176,000
1987/07/21 2,010 2,030 2,000 2,000 252,000
1987/07/20 2,140 2,140 2,080 2,100 259,000
1987/07/17 2,170 2,170 2,130 2,150 71,000
1987/07/16 2,190 2,200 2,130 2,170 95,000
1987/07/15 2,090 2,150 2,090 2,150 135,000
1987/07/14 2,090 2,120 2,080 2,090 218,000
1987/07/13 2,140 2,160 2,080 2,080 171,000
1987/07/10 2,060 2,080 2,050 2,060 302,000
1987/07/09 2,040 2,040 1,950 1,990 519,000
1987/07/08 2,100 2,130 2,080 2,080 280,000
1987/07/07 2,160 2,160 2,100 2,100 322,000
1987/07/06 2,260 2,260 2,190 2,230 229,000
1987/07/04 2,300 2,300 2,280 2,280 66,000
1987/07/03 2,380 2,380 2,350 2,350 112,000
1987/07/02 2,320 2,400 2,320 2,360 54,000
1987/07/01 2,320 2,390 2,320 2,350 201,000
1987/06/30 2,360 2,400 2,340 2,400 157,000
1987/06/29 2,460 2,460 2,360 2,360 46,000
1987/06/27 2,380 2,420 2,380 2,420 29,000
1987/06/26 2,390 2,420 2,370 2,420 230,000
1987/06/25 2,360 2,380 2,350 2,360 189,000
1987/06/24 2,360 2,360 2,320 2,320 326,000
1987/06/23 2,440 2,450 2,380 2,380 277,000
1987/06/22 2,480 2,480 2,410 2,460 180,000
1987/06/19 2,500 2,500 2,450 2,480 257,000
1987/06/18 2,480 2,510 2,470 2,500 281,000
1987/06/17 2,470 2,490 2,470 2,470 132,000
1987/06/16 2,470 2,490 2,460 2,470 201,000
1987/06/15 2,520 2,520 2,480 2,480 205,000
1987/06/12 2,570 2,570 2,480 2,520 350,000
1987/06/11 2,500 2,550 2,450 2,450 129,000
1987/06/10 2,500 2,540 2,500 2,500 161,000
1987/06/09 2,550 2,550 2,540 2,550 111,000
1987/06/08 2,550 2,600 2,540 2,540 80,000
1987/06/06 2,550 2,580 2,540 2,580 171,000
1987/06/05 2,620 2,620 2,550 2,550 257,000
1987/06/04 2,510 2,580 2,510 2,580 264,000
1987/06/03 2,510 2,530 2,470 2,470 130,000
1987/06/02 2,500 2,530 2,490 2,510 94,000
1987/06/01 2,520 2,540 2,500 2,530 211,000
1987/05/30 2,500 2,530 2,460 2,520 203,000
1987/05/29 2,400 2,500 2,400 2,500 392,000
1987/05/28 2,400 2,400 2,360 2,380 147,000
1987/05/27 2,410 2,410 2,330 2,340 195,000
1987/05/26 2,320 2,370 2,300 2,370 41,000
1987/05/25 2,300 2,320 2,300 2,300 81,000
1987/05/23 2,290 2,310 2,290 2,300 84,000
1987/05/22 2,260 2,280 2,260 2,280 153,000
1987/05/21 2,140 2,290 2,140 2,290 217,000
1987/05/20 2,160 2,200 2,150 2,150 189,000
1987/05/19 2,280 2,300 2,280 2,280 111,000
1987/05/18 2,290 2,340 2,290 2,300 270,000
1987/05/15 2,310 2,390 2,290 2,290 155,000
1987/05/14 2,300 2,320 2,300 2,300 132,000
1987/05/13 2,310 2,350 2,300 2,300 207,000
1987/05/12 2,420 2,430 2,380 2,380 309,000
1987/05/11 2,460 2,480 2,460 2,460 294,000
1987/05/08 2,450 2,470 2,440 2,450 553,000
1987/05/07 2,430 2,460 2,420 2,440 288,000
1987/05/06 2,470 2,520 2,470 2,470 276,000
1987/05/02 2,420 2,500 2,420 2,480 88,000
1987/05/01 2,370 2,400 2,370 2,400 210,000
1987/04/30 2,260 2,280 2,200 2,250 709,000
1987/04/28 2,350 2,390 2,240 2,300 360,000
1987/04/27 2,530 2,530 2,450 2,450 150,000
1987/04/25 2,600 2,600 2,530 2,530 61,000
1987/04/24 2,520 2,620 2,520 2,590 505,000
1987/04/23 2,540 2,550 2,480 2,550 543,000
1987/04/22 2,380 2,480 2,380 2,460 347,000
1987/04/21 2,330 2,390 2,310 2,370 180,000
1987/04/20 2,320 2,360 2,320 2,330 169,000
1987/04/17 2,320 2,350 2,310 2,310 199,000
1987/04/16 2,250 2,310 2,220 2,280 304,000
1987/04/15 2,260 2,260 2,200 2,260 669,000
1987/04/14 2,110 2,140 2,080 2,140 469,000
1987/04/13 2,160 2,200 2,150 2,150 189,000
1987/04/10 2,120 2,210 2,120 2,200 358,000
1987/04/09 2,170 2,220 2,170 2,200 409,000
1987/04/08 2,220 2,250 2,180 2,200 688,000
1987/04/07 2,230 2,290 2,220 2,250 729,000
1987/04/06 2,190 2,270 2,190 2,230 438,000
1987/04/04 2,080 2,200 2,080 2,190 381,000
1987/04/03 2,070 2,140 2,070 2,110 394,000
1987/04/02 2,060 2,090 2,060 2,080 200,000
1987/04/01 2,050 2,060 2,040 2,060 205,000
1987/03/31 2,030 2,040 2,030 2,040 75,000
1987/03/30 2,040 2,100 2,040 2,100 134,000
1987/03/28 2,090 2,100 2,080 2,080 120,000
1987/03/27 2,150 2,160 1,980 2,130 198,000
1987/03/26 2,050 2,150 2,050 2,150 244,000
1987/03/25 2,050 2,090 1,990 2,090 184,000
1987/03/24 2,110 2,110 2,040 2,100 207,000
1987/03/23 2,120 2,140 2,090 2,090 389,000
1987/03/20 2,060 2,130 2,060 2,080 376,000
1987/03/19 2,050 2,080 2,040 2,060 245,000
1987/03/18 2,050 2,070 2,000 2,050 394,000
1987/03/17 2,050 2,090 2,050 2,090 85,000
1987/03/16 1,970 2,020 1,970 1,980 271,000
1987/03/13 1,960 1,990 1,950 1,970 204,000
1987/03/12 2,040 2,070 2,020 2,030 314,000
1987/03/11 2,090 2,100 2,040 2,050 209,000
1987/03/10 2,000 2,100 1,990 2,100 188,000
1987/03/09 2,050 2,060 2,020 2,020 172,000
1987/03/07 2,040 2,050 2,020 2,050 146,000
1987/03/06 2,130 2,130 2,060 2,060 269,000
1987/03/05 2,030 2,100 2,030 2,100 307,000
1987/03/04 2,000 2,050 1,990 2,020 261,000
1987/03/03 2,070 2,070 1,960 2,000 270,000
1987/03/02 2,150 2,150 2,050 2,050 371,000
1987/02/28 2,100 2,140 2,080 2,130 354,000
1987/02/27 2,030 2,100 2,030 2,070 863,000
1987/02/26 1,900 2,000 1,890 1,990 1,039,000
1987/02/25 1,830 1,850 1,820 1,840 163,000
1987/02/24 1,830 1,850 1,820 1,840 268,000
1987/02/23 1,780 1,830 1,770 1,830 174,000
1987/02/20 1,750 1,780 1,740 1,760 695,000
1987/02/19 1,730 1,750 1,730 1,740 336,000
1987/02/18 1,720 1,760 1,720 1,720 562,000
1987/02/17 1,700 1,720 1,680 1,720 652,000
1987/02/16 1,700 1,710 1,700 1,710 192,000
1987/02/13 1,740 1,760 1,720 1,720 353,000
1987/02/12 1,740 1,750 1,730 1,740 463,000
1987/02/10 1,740 1,760 1,730 1,730 293,000
1987/02/09 1,750 1,750 1,720 1,740 103,000
1987/02/07 1,750 1,750 1,710 1,720 185,000
1987/02/06 1,800 1,830 1,790 1,800 234,000
1987/02/05 1,780 1,800 1,760 1,800 281,000
1987/02/04 1,820 1,820 1,700 1,770 333,000
1987/02/03 1,860 1,860 1,820 1,820 114,000
1987/02/02 1,900 1,950 1,900 1,950 587,000
1987/01/31 1,900 1,910 1,880 1,890 378,000
1987/01/30 1,800 1,910 1,800 1,900 774,000
1987/01/29 1,750 1,840 1,750 1,790 743,000
1987/01/28 1,700 1,790 1,700 1,770 632,000
1987/01/27 1,680 1,700 1,650 1,700 558,000
1987/01/26 1,690 1,690 1,650 1,660 274,000
1987/01/24 1,650 1,700 1,650 1,690 928,000
1987/01/23 1,590 1,610 1,560 1,610 688,000
1987/01/22 1,540 1,560 1,530 1,560 367,000
1987/01/21 1,530 1,530 1,490 1,520 221,000
1987/01/20 1,530 1,530 1,490 1,500 247,000
1987/01/19 1,530 1,530 1,500 1,510 97,000
1987/01/16 1,500 1,520 1,500 1,500 199,000
1987/01/14 1,500 1,510 1,500 1,510 67,000
1987/01/13 1,510 1,510 1,500 1,500 156,000
1987/01/12 1,500 1,510 1,480 1,510 287,000
1987/01/09 1,490 1,500 1,480 1,480 85,000
1987/01/08 1,480 1,490 1,470 1,480 100,000
1987/01/07 1,500 1,530 1,470 1,470 190,000
1987/01/06 1,510 1,530 1,480 1,500 205,000
1987/01/05 1,520 1,520 1,500 1,500 75,000

このページの先頭へ