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
1989/12/29 2,270 2,270 2,230 2,230 149,000
1989/12/28 2,300 2,300 2,250 2,270 252,000
1989/12/27 2,300 2,300 2,270 2,280 278,000
1989/12/26 2,250 2,300 2,240 2,290 368,000
1989/12/25 2,250 2,250 2,230 2,240 181,000
1989/12/22 2,240 2,240 2,230 2,240 77,000
1989/12/21 2,250 2,250 2,230 2,250 112,000
1989/12/20 2,250 2,250 2,220 2,250 113,000
1989/12/19 2,250 2,250 2,240 2,250 195,000
1989/12/18 2,260 2,260 2,230 2,230 314,000
1989/12/15 2,260 2,280 2,240 2,260 251,000
1989/12/14 2,270 2,280 2,260 2,280 331,000
1989/12/13 2,270 2,280 2,250 2,250 309,000
1989/12/12 2,230 2,270 2,220 2,250 257,000
1989/12/11 2,240 2,270 2,220 2,220 164,000
1989/12/08 2,260 2,260 2,240 2,240 260,000
1989/12/07 2,270 2,270 2,260 2,270 162,000
1989/12/06 2,210 2,250 2,210 2,250 168,000
1989/12/05 2,250 2,250 2,200 2,240 477,000
1989/12/04 2,270 2,270 2,200 2,240 443,000
1989/12/01 2,280 2,300 2,240 2,270 335,000
1989/11/30 2,320 2,320 2,290 2,300 344,000
1989/11/29 2,320 2,320 2,300 2,320 201,000
1989/11/28 2,300 2,320 2,300 2,320 309,000
1989/11/27 2,350 2,350 2,300 2,300 132,000
1989/11/24 2,370 2,370 2,300 2,350 175,000
1989/11/22 2,380 2,380 2,330 2,330 685,000
1989/11/21 2,330 2,390 2,310 2,390 264,000
1989/11/20 2,310 2,320 2,300 2,300 266,000
1989/11/17 2,320 2,330 2,310 2,310 158,000
1989/11/16 2,360 2,360 2,310 2,310 188,000
1989/11/15 2,310 2,380 2,300 2,380 346,000
1989/11/14 2,350 2,360 2,310 2,310 401,000
1989/11/13 2,380 2,380 2,350 2,350 199,000
1989/11/10 2,300 2,380 2,300 2,360 477,000
1989/11/09 2,290 2,310 2,290 2,300 517,000
1989/11/08 2,270 2,280 2,240 2,260 325,000
1989/11/07 2,260 2,280 2,260 2,270 28,000
1989/11/06 2,280 2,280 2,260 2,280 70,000
1989/11/02 2,260 2,290 2,260 2,290 74,000
1989/11/01 2,260 2,290 2,260 2,290 137,000
1989/10/31 2,280 2,280 2,240 2,240 176,000
1989/10/30 2,270 2,280 2,250 2,280 77,000
1989/10/27 2,250 2,280 2,250 2,270 274,000
1989/10/26 2,270 2,290 2,250 2,260 294,000
1989/10/25 2,270 2,280 2,240 2,240 313,000
1989/10/24 2,280 2,290 2,270 2,270 187,000
1989/10/23 2,300 2,300 2,250 2,280 287,000
1989/10/20 2,250 2,300 2,220 2,300 332,000
1989/10/19 2,190 2,220 2,190 2,220 196,000
1989/10/18 2,230 2,230 2,200 2,220 165,000
1989/10/17 2,250 2,250 2,200 2,200 93,000
1989/10/16 2,190 2,230 2,180 2,180 231,000
1989/10/13 2,250 2,270 2,230 2,230 132,000
1989/10/12 2,300 2,300 2,240 2,250 236,000
1989/10/11 2,320 2,320 2,250 2,300 312,000
1989/10/09 2,320 2,350 2,300 2,300 484,000
1989/10/06 2,310 2,350 2,310 2,330 433,000
1989/10/05 2,340 2,360 2,280 2,300 405,000
1989/10/04 2,360 2,400 2,360 2,380 242,000
1989/10/03 2,370 2,400 2,370 2,400 330,000
1989/10/02 2,430 2,430 2,410 2,410 460,000
1989/09/29 2,410 2,460 2,410 2,430 575,000
1989/09/28 2,450 2,490 2,440 2,450 1,546,000
1989/09/27 2,380 2,470 2,370 2,460 1,049,000
1989/09/26 2,400 2,430 2,360 2,360 581,000
1989/09/25 2,400 2,420 2,360 2,380 940,000
1989/09/22 2,330 2,390 2,330 2,390 518,000
1989/09/21 2,300 2,320 2,290 2,310 304,000
1989/09/20 2,330 2,340 2,300 2,340 201,000
1989/09/19 2,340 2,340 2,300 2,330 338,000
1989/09/18 2,400 2,400 2,340 2,340 377,000
1989/09/14 2,340 2,400 2,340 2,400 374,000
1989/09/13 2,350 2,360 2,330 2,340 365,000
1989/09/12 2,340 2,380 2,340 2,350 346,000
1989/09/11 2,430 2,430 2,360 2,360 291,000
1989/09/08 2,480 2,480 2,400 2,430 1,157,000
1989/09/07 2,400 2,480 2,400 2,480 1,987,000
1989/09/06 2,390 2,490 2,390 2,410 3,659,000
1989/09/05 2,300 2,360 2,290 2,350 899,000
1989/09/04 2,330 2,340 2,290 2,290 460,000
1989/09/01 2,280 2,350 2,250 2,350 1,791,000
1989/08/31 2,230 2,280 2,230 2,250 513,000
1989/08/30 2,230 2,240 2,200 2,230 171,000
1989/08/29 2,200 2,230 2,170 2,230 253,000
1989/08/28 2,220 2,220 2,190 2,190 99,000
1989/08/25 2,220 2,230 2,200 2,230 421,000
1989/08/24 2,240 2,240 2,200 2,220 99,000
1989/08/23 2,250 2,250 2,220 2,230 208,000
1989/08/22 2,220 2,250 2,210 2,240 153,000
1989/08/21 2,250 2,250 2,220 2,240 161,000
1989/08/18 2,250 2,250 2,210 2,240 298,000
1989/08/17 2,250 2,250 2,230 2,240 165,000
1989/08/16 2,240 2,240 2,230 2,230 212,000
1989/08/15 2,250 2,250 2,200 2,210 155,000
1989/08/14 2,260 2,260 2,240 2,250 83,000
1989/08/11 2,260 2,300 2,240 2,250 675,000
1989/08/10 2,230 2,290 2,220 2,240 1,217,000
1989/08/09 2,210 2,250 2,210 2,230 645,000
1989/08/08 2,190 2,240 2,170 2,230 491,000
1989/08/07 2,190 2,190 2,170 2,190 149,000
1989/08/04 2,160 2,170 2,150 2,150 179,000
1989/08/03 2,190 2,200 2,140 2,140 459,000
1989/08/02 2,180 2,210 2,180 2,190 1,135,000
1989/08/01 2,150 2,170 2,130 2,170 558,000
1989/07/31 2,140 2,140 2,120 2,130 232,000
1989/07/28 2,140 2,150 2,120 2,140 581,000
1989/07/27 2,080 2,140 2,080 2,120 529,000
1989/07/26 2,090 2,090 2,070 2,080 265,000
1989/07/25 2,020 2,060 2,020 2,060 162,000
1989/07/24 2,060 2,080 2,050 2,060 171,000
1989/07/21 2,040 2,070 2,040 2,060 382,000
1989/07/20 2,100 2,100 2,040 2,040 698,000
1989/07/19 2,020 2,040 2,000 2,040 253,000
1989/07/18 2,020 2,030 2,000 2,020 213,000
1989/07/17 2,020 2,030 2,020 2,020 79,000
1989/07/14 2,000 2,020 2,000 2,020 94,000
1989/07/13 2,010 2,010 2,000 2,010 84,000
1989/07/12 2,000 2,020 2,000 2,010 143,000
1989/07/11 1,990 2,010 1,990 1,990 320,000
1989/07/10 1,980 2,000 1,970 1,990 141,000
1989/07/07 1,990 2,010 1,980 2,000 213,000
1989/07/06 1,940 1,950 1,910 1,950 270,000
1989/07/05 1,940 1,950 1,940 1,940 96,000
1989/07/04 1,910 1,920 1,900 1,920 130,000
1989/07/03 1,910 1,950 1,910 1,940 167,000
1989/06/30 1,940 1,940 1,920 1,940 173,000
1989/06/29 1,960 1,960 1,950 1,950 114,000
1989/06/28 1,970 1,970 1,900 1,960 175,000
1989/06/27 1,980 1,980 1,950 1,950 165,000
1989/06/26 1,980 1,980 1,950 1,960 74,000
1989/06/23 1,970 1,980 1,970 1,970 42,000
1989/06/22 1,920 2,000 1,920 1,970 31,000
1989/06/21 1,950 1,950 1,920 1,920 231,000
1989/06/20 1,930 1,950 1,920 1,920 100,000
1989/06/19 1,930 1,930 1,920 1,930 67,000
1989/06/16 1,960 1,960 1,900 1,900 117,000
1989/06/15 1,900 1,930 1,900 1,930 96,000
1989/06/14 1,940 1,940 1,920 1,930 43,000
1989/06/13 1,920 1,930 1,910 1,920 82,000
1989/06/12 1,900 1,940 1,900 1,940 57,000
1989/06/09 1,940 1,980 1,930 1,950 108,000
1989/06/08 1,900 1,940 1,900 1,920 78,000
1989/06/07 1,930 1,950 1,930 1,930 156,000
1989/06/06 1,930 1,990 1,930 1,960 67,000
1989/06/05 1,930 1,960 1,930 1,960 152,000
1989/06/02 1,960 1,990 1,940 1,960 137,000
1989/06/01 2,050 2,060 1,980 2,000 225,000
1989/05/31 2,040 2,050 2,030 2,050 108,000
1989/05/30 2,050 2,050 2,010 2,040 36,000
1989/05/29 2,050 2,050 2,040 2,050 51,000
1989/05/26 2,040 2,040 2,000 2,030 158,000
1989/05/25 2,050 2,050 2,000 2,000 131,000
1989/05/24 2,050 2,050 2,020 2,030 152,000
1989/05/23 2,060 2,060 2,020 2,050 134,000
1989/05/22 2,000 2,020 2,000 2,020 86,000
1989/05/19 2,010 2,010 1,990 1,990 91,000
1989/05/18 1,940 1,980 1,940 1,980 77,000
1989/05/17 2,000 2,010 1,970 1,970 200,000
1989/05/16 2,000 2,000 1,990 2,000 158,000
1989/05/15 1,990 2,040 1,990 2,010 165,000
1989/05/12 2,070 2,080 2,030 2,030 228,000
1989/05/11 2,040 2,060 2,040 2,060 145,000
1989/05/10 2,050 2,060 2,040 2,060 256,000
1989/05/09 2,060 2,060 2,040 2,050 437,000
1989/05/08 2,040 2,050 2,040 2,050 258,000
1989/05/02 2,050 2,070 2,020 2,020 386,000
1989/05/01 2,050 2,050 2,030 2,050 225,000
1989/04/28 2,020 2,050 2,000 2,020 240,000
1989/04/27 1,980 2,050 1,960 2,000 304,000
1989/04/26 1,990 2,000 1,950 1,950 213,000
1989/04/25 2,040 2,040 1,990 1,990 93,000
1989/04/24 2,020 2,020 1,980 2,000 224,000
1989/04/21 1,980 2,000 1,980 2,000 95,000
1989/04/20 2,000 2,050 2,000 2,000 294,000
1989/04/19 1,940 1,990 1,940 1,990 114,000
1989/04/18 1,960 1,990 1,960 1,970 116,000
1989/04/17 1,990 2,020 1,990 1,990 170,000
1989/04/14 1,990 2,000 1,990 1,990 82,000
1989/04/13 1,990 2,020 1,990 1,990 201,000
1989/04/12 1,970 2,000 1,960 2,000 88,000
1989/04/11 2,000 2,000 1,950 1,950 146,000
1989/04/10 1,950 1,970 1,950 1,970 398,000
1989/04/07 1,950 1,980 1,940 1,950 358,000
1989/04/06 1,910 1,940 1,910 1,920 135,000
1989/04/05 1,900 1,910 1,900 1,910 177,000
1989/04/04 1,930 1,950 1,890 1,890 201,000
1989/04/03 1,900 1,950 1,900 1,910 218,000
1989/03/31 1,940 1,940 1,930 1,930 223,000
1989/03/30 1,950 1,950 1,930 1,930 29,000
1989/03/29 1,880 1,950 1,880 1,950 197,000
1989/03/28 1,900 1,900 1,860 1,880 113,000
1989/03/27 1,900 1,910 1,860 1,870 160,000
1989/03/24 1,850 1,900 1,850 1,880 129,000
1989/03/23 1,850 1,880 1,830 1,870 191,000
1989/03/22 1,850 1,850 1,820 1,820 193,000
1989/03/20 1,810 1,860 1,800 1,860 190,000
1989/03/17 1,860 1,860 1,800 1,800 234,000
1989/03/16 1,850 1,860 1,840 1,840 235,000
1989/03/15 1,850 1,860 1,800 1,820 257,000
1989/03/14 1,830 1,830 1,800 1,820 216,000
1989/03/13 1,820 1,820 1,800 1,800 181,000
1989/03/10 1,840 1,840 1,810 1,820 175,000
1989/03/09 1,850 1,870 1,840 1,850 99,000
1989/03/08 1,880 1,880 1,850 1,850 68,000
1989/03/07 1,850 1,900 1,850 1,850 249,000
1989/03/06 1,860 1,860 1,850 1,850 111,000
1989/03/03 1,910 1,910 1,850 1,870 120,000
1989/03/02 1,910 1,920 1,910 1,910 149,000
1989/03/01 1,890 1,920 1,860 1,920 284,000
1989/02/28 1,900 1,900 1,880 1,890 158,000
1989/02/27 1,930 1,940 1,880 1,900 149,000
1989/02/23 1,960 1,960 1,940 1,960 159,000
1989/02/22 1,980 1,980 1,940 1,960 163,000
1989/02/21 1,980 2,000 1,980 1,980 42,000
1989/02/20 2,000 2,000 1,980 2,000 205,000
1989/02/17 1,980 2,000 1,980 1,990 48,000
1989/02/16 2,000 2,000 1,980 2,000 110,000
1989/02/15 2,060 2,060 1,980 2,000 186,000
1989/02/14 2,060 2,060 2,020 2,020 83,000
1989/02/13 2,090 2,090 2,050 2,050 85,000
1989/02/10 2,090 2,090 2,050 2,050 66,000
1989/02/09 2,030 2,060 2,020 2,050 211,000
1989/02/08 2,080 2,090 2,000 2,030 169,000
1989/02/07 2,090 2,100 2,070 2,070 84,000
1989/02/06 2,130 2,130 2,090 2,090 206,000
1989/02/03 2,040 2,100 2,040 2,090 202,000
1989/02/02 2,080 2,080 2,060 2,080 110,000
1989/02/01 2,060 2,060 2,020 2,040 89,000
1989/01/31 2,040 2,050 2,040 2,040 118,000
1989/01/30 2,070 2,070 2,060 2,060 105,000
1989/01/28 2,070 2,070 2,060 2,070 73,000
1989/01/27 2,080 2,080 2,030 2,060 291,000
1989/01/26 2,050 2,080 2,040 2,080 341,000
1989/01/25 2,000 2,050 2,000 2,050 212,000
1989/01/24 1,960 2,010 1,960 2,000 218,000
1989/01/23 1,960 2,000 1,940 1,940 427,000
1989/01/20 1,990 2,030 1,990 2,000 261,000
1989/01/19 2,050 2,050 2,020 2,030 152,000
1989/01/18 2,040 2,050 2,020 2,030 93,000
1989/01/17 2,060 2,060 2,020 2,040 111,000
1989/01/13 2,040 2,050 2,030 2,030 200,000
1989/01/12 1,960 2,050 1,960 2,050 386,000
1989/01/11 1,950 2,000 1,950 1,990 284,000
1989/01/10 1,990 1,990 1,970 1,970 332,000
1989/01/09 1,960 1,980 1,950 1,980 331,000
1989/01/06 1,950 1,970 1,940 1,970 210,000
1989/01/05 1,950 1,970 1,930 1,950 104,000
1989/01/04 1,950 1,980 1,910 1,950 25,000

このページの先頭へ