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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,700 | 1,720 | 1,700 | 1,720 | 83,000 |
| 1992/12/29 | 1,710 | 1,710 | 1,700 | 1,700 | 36,000 |
| 1992/12/28 | 1,700 | 1,710 | 1,700 | 1,700 | 70,000 |
| 1992/12/25 | 1,690 | 1,700 | 1,690 | 1,700 | 69,000 |
| 1992/12/24 | 1,700 | 1,700 | 1,670 | 1,700 | 228,000 |
| 1992/12/22 | 1,670 | 1,680 | 1,670 | 1,680 | 126,000 |
| 1992/12/21 | 1,680 | 1,680 | 1,650 | 1,680 | 196,000 |
| 1992/12/18 | 1,680 | 1,690 | 1,650 | 1,650 | 385,000 |
| 1992/12/17 | 1,650 | 1,680 | 1,650 | 1,680 | 197,000 |
| 1992/12/16 | 1,670 | 1,680 | 1,650 | 1,670 | 89,000 |
| 1992/12/15 | 1,630 | 1,670 | 1,630 | 1,650 | 170,000 |
| 1992/12/14 | 1,660 | 1,670 | 1,660 | 1,660 | 56,000 |
| 1992/12/11 | 1,670 | 1,670 | 1,650 | 1,660 | 130,000 |
| 1992/12/10 | 1,670 | 1,670 | 1,650 | 1,650 | 157,000 |
| 1992/12/09 | 1,630 | 1,650 | 1,630 | 1,650 | 194,000 |
| 1992/12/08 | 1,670 | 1,670 | 1,620 | 1,620 | 236,000 |
| 1992/12/07 | 1,640 | 1,670 | 1,620 | 1,670 | 117,000 |
| 1992/12/04 | 1,640 | 1,650 | 1,630 | 1,640 | 156,000 |
| 1992/12/03 | 1,640 | 1,640 | 1,620 | 1,630 | 161,000 |
| 1992/12/02 | 1,640 | 1,670 | 1,640 | 1,670 | 215,000 |
| 1992/12/01 | 1,650 | 1,660 | 1,640 | 1,640 | 127,000 |
| 1992/11/30 | 1,640 | 1,670 | 1,630 | 1,650 | 183,000 |
| 1992/11/27 | 1,630 | 1,640 | 1,600 | 1,600 | 200,000 |
| 1992/11/26 | 1,630 | 1,630 | 1,600 | 1,600 | 164,000 |
| 1992/11/25 | 1,580 | 1,600 | 1,580 | 1,600 | 57,000 |
| 1992/11/24 | 1,580 | 1,580 | 1,560 | 1,560 | 72,000 |
| 1992/11/20 | 1,580 | 1,600 | 1,560 | 1,560 | 180,000 |
| 1992/11/19 | 1,630 | 1,640 | 1,600 | 1,610 | 252,000 |
| 1992/11/18 | 1,570 | 1,610 | 1,570 | 1,580 | 144,000 |
| 1992/11/17 | 1,570 | 1,590 | 1,560 | 1,570 | 57,000 |
| 1992/11/16 | 1,580 | 1,580 | 1,570 | 1,580 | 99,000 |
| 1992/11/13 | 1,590 | 1,600 | 1,580 | 1,580 | 157,000 |
| 1992/11/12 | 1,590 | 1,600 | 1,580 | 1,590 | 70,000 |
| 1992/11/11 | 1,610 | 1,610 | 1,610 | 1,610 | 103,000 |
| 1992/11/10 | 1,590 | 1,610 | 1,590 | 1,610 | 21,000 |
| 1992/11/09 | 1,600 | 1,610 | 1,600 | 1,600 | 40,000 |
| 1992/11/06 | 1,610 | 1,610 | 1,600 | 1,600 | 61,000 |
| 1992/11/05 | 1,620 | 1,620 | 1,600 | 1,600 | 61,000 |
| 1992/11/04 | 1,620 | 1,630 | 1,600 | 1,620 | 391,000 |
| 1992/11/02 | 1,620 | 1,630 | 1,610 | 1,620 | 58,000 |
| 1992/10/30 | 1,620 | 1,630 | 1,610 | 1,620 | 257,000 |
| 1992/10/29 | 1,640 | 1,640 | 1,630 | 1,630 | 106,000 |
| 1992/10/28 | 1,620 | 1,640 | 1,620 | 1,640 | 101,000 |
| 1992/10/27 | 1,630 | 1,630 | 1,630 | 1,630 | 34,000 |
| 1992/10/26 | 1,630 | 1,640 | 1,620 | 1,630 | 126,000 |
| 1992/10/23 | 1,630 | 1,640 | 1,620 | 1,640 | 122,000 |
| 1992/10/22 | 1,640 | 1,640 | 1,630 | 1,630 | 155,000 |
| 1992/10/21 | 1,640 | 1,650 | 1,630 | 1,640 | 213,000 |
| 1992/10/20 | 1,650 | 1,660 | 1,640 | 1,640 | 97,000 |
| 1992/10/19 | 1,660 | 1,680 | 1,660 | 1,680 | 72,000 |
| 1992/10/16 | 1,670 | 1,690 | 1,670 | 1,670 | 86,000 |
| 1992/10/15 | 1,670 | 1,690 | 1,670 | 1,690 | 156,000 |
| 1992/10/14 | 1,670 | 1,680 | 1,660 | 1,680 | 211,000 |
| 1992/10/13 | 1,640 | 1,670 | 1,640 | 1,670 | 367,000 |
| 1992/10/12 | 1,620 | 1,650 | 1,620 | 1,640 | 162,000 |
| 1992/10/09 | 1,640 | 1,640 | 1,620 | 1,620 | 223,000 |
| 1992/10/08 | 1,610 | 1,640 | 1,610 | 1,640 | 36,000 |
| 1992/10/07 | 1,600 | 1,630 | 1,600 | 1,630 | 94,000 |
| 1992/10/06 | 1,640 | 1,640 | 1,590 | 1,590 | 228,000 |
| 1992/10/05 | 1,610 | 1,640 | 1,610 | 1,640 | 41,000 |
| 1992/10/02 | 1,640 | 1,640 | 1,620 | 1,620 | 39,000 |
| 1992/10/01 | 1,630 | 1,640 | 1,620 | 1,640 | 182,000 |
| 1992/09/30 | 1,620 | 1,640 | 1,620 | 1,640 | 154,000 |
| 1992/09/29 | 1,680 | 1,680 | 1,640 | 1,680 | 136,000 |
| 1992/09/28 | 1,680 | 1,680 | 1,660 | 1,680 | 79,000 |
| 1992/09/25 | 1,680 | 1,680 | 1,670 | 1,680 | 72,000 |
| 1992/09/24 | 1,680 | 1,690 | 1,630 | 1,650 | 323,000 |
| 1992/09/22 | 1,670 | 1,680 | 1,670 | 1,680 | 144,000 |
| 1992/09/21 | 1,660 | 1,670 | 1,660 | 1,670 | 100,000 |
| 1992/09/18 | 1,650 | 1,670 | 1,650 | 1,660 | 237,000 |
| 1992/09/17 | 1,670 | 1,670 | 1,650 | 1,650 | 142,000 |
| 1992/09/16 | 1,670 | 1,680 | 1,650 | 1,650 | 292,000 |
| 1992/09/14 | 1,660 | 1,690 | 1,640 | 1,650 | 238,000 |
| 1992/09/11 | 1,680 | 1,710 | 1,680 | 1,680 | 216,000 |
| 1992/09/10 | 1,680 | 1,690 | 1,680 | 1,680 | 371,000 |
| 1992/09/09 | 1,650 | 1,680 | 1,650 | 1,680 | 114,000 |
| 1992/09/08 | 1,700 | 1,700 | 1,670 | 1,680 | 133,000 |
| 1992/09/07 | 1,720 | 1,720 | 1,680 | 1,680 | 27,000 |
| 1992/09/04 | 1,710 | 1,720 | 1,690 | 1,690 | 205,000 |
| 1992/09/03 | 1,670 | 1,690 | 1,650 | 1,690 | 187,000 |
| 1992/09/02 | 1,670 | 1,690 | 1,670 | 1,680 | 204,000 |
| 1992/09/01 | 1,690 | 1,700 | 1,680 | 1,700 | 115,000 |
| 1992/08/31 | 1,680 | 1,690 | 1,670 | 1,680 | 184,000 |
| 1992/08/28 | 1,680 | 1,750 | 1,660 | 1,710 | 307,000 |
| 1992/08/27 | 1,620 | 1,660 | 1,620 | 1,650 | 210,000 |
| 1992/08/26 | 1,630 | 1,640 | 1,620 | 1,620 | 129,000 |
| 1992/08/25 | 1,620 | 1,640 | 1,610 | 1,640 | 109,000 |
| 1992/08/24 | 1,620 | 1,710 | 1,600 | 1,650 | 305,000 |
| 1992/08/21 | 1,550 | 1,620 | 1,550 | 1,560 | 197,000 |
| 1992/08/20 | 1,520 | 1,560 | 1,520 | 1,540 | 199,000 |
| 1992/08/19 | 1,510 | 1,540 | 1,510 | 1,540 | 126,000 |
| 1992/08/18 | 1,530 | 1,530 | 1,500 | 1,520 | 119,000 |
| 1992/08/17 | 1,560 | 1,560 | 1,500 | 1,560 | 148,000 |
| 1992/08/14 | 1,540 | 1,570 | 1,540 | 1,550 | 145,000 |
| 1992/08/13 | 1,510 | 1,550 | 1,500 | 1,540 | 58,000 |
| 1992/08/12 | 1,510 | 1,510 | 1,500 | 1,500 | 104,000 |
| 1992/08/11 | 1,560 | 1,560 | 1,520 | 1,520 | 238,000 |
| 1992/08/10 | 1,580 | 1,610 | 1,560 | 1,570 | 56,000 |
| 1992/08/07 | 1,610 | 1,610 | 1,550 | 1,580 | 299,000 |
| 1992/08/06 | 1,600 | 1,610 | 1,590 | 1,590 | 106,000 |
| 1992/08/05 | 1,600 | 1,630 | 1,600 | 1,600 | 55,000 |
| 1992/08/04 | 1,600 | 1,620 | 1,600 | 1,610 | 62,000 |
| 1992/08/03 | 1,580 | 1,610 | 1,570 | 1,590 | 70,000 |
| 1992/07/31 | 1,560 | 1,570 | 1,550 | 1,550 | 106,000 |
| 1992/07/30 | 1,570 | 1,570 | 1,550 | 1,550 | 114,000 |
| 1992/07/29 | 1,570 | 1,590 | 1,540 | 1,590 | 148,000 |
| 1992/07/28 | 1,550 | 1,570 | 1,550 | 1,570 | 265,000 |
| 1992/07/27 | 1,610 | 1,620 | 1,570 | 1,570 | 305,000 |
| 1992/07/24 | 1,640 | 1,640 | 1,610 | 1,620 | 298,000 |
| 1992/07/23 | 1,660 | 1,660 | 1,640 | 1,660 | 105,000 |
| 1992/07/22 | 1,710 | 1,710 | 1,670 | 1,700 | 236,000 |
| 1992/07/21 | 1,720 | 1,730 | 1,710 | 1,710 | 106,000 |
| 1992/07/20 | 1,750 | 1,750 | 1,740 | 1,740 | 17,000 |
| 1992/07/17 | 1,770 | 1,770 | 1,740 | 1,770 | 72,000 |
| 1992/07/16 | 1,760 | 1,770 | 1,760 | 1,770 | 35,000 |
| 1992/07/15 | 1,770 | 1,770 | 1,750 | 1,760 | 47,000 |
| 1992/07/14 | 1,790 | 1,790 | 1,760 | 1,760 | 137,000 |
| 1992/07/13 | 1,780 | 1,790 | 1,770 | 1,770 | 77,000 |
| 1992/07/10 | 1,770 | 1,790 | 1,770 | 1,770 | 171,000 |
| 1992/07/09 | 1,760 | 1,770 | 1,740 | 1,770 | 270,000 |
| 1992/07/08 | 1,750 | 1,750 | 1,730 | 1,750 | 52,000 |
| 1992/07/07 | 1,750 | 1,760 | 1,740 | 1,740 | 176,000 |
| 1992/07/06 | 1,770 | 1,780 | 1,720 | 1,720 | 320,000 |
| 1992/07/03 | 1,800 | 1,800 | 1,750 | 1,750 | 269,000 |
| 1992/07/02 | 1,770 | 1,790 | 1,770 | 1,790 | 207,000 |
| 1992/07/01 | 1,740 | 1,800 | 1,740 | 1,800 | 273,000 |
| 1992/06/30 | 1,770 | 1,770 | 1,730 | 1,740 | 358,000 |
| 1992/06/29 | 1,760 | 1,770 | 1,740 | 1,740 | 128,000 |
| 1992/06/26 | 1,760 | 1,770 | 1,740 | 1,740 | 152,000 |
| 1992/06/25 | 1,750 | 1,780 | 1,750 | 1,760 | 105,000 |
| 1992/06/24 | 1,790 | 1,790 | 1,750 | 1,750 | 66,000 |
| 1992/06/23 | 1,760 | 1,780 | 1,760 | 1,780 | 92,000 |
| 1992/06/22 | 1,770 | 1,780 | 1,760 | 1,760 | 122,000 |
| 1992/06/19 | 1,780 | 1,790 | 1,780 | 1,780 | 118,000 |
| 1992/06/18 | 1,770 | 1,780 | 1,760 | 1,770 | 213,000 |
| 1992/06/17 | 1,800 | 1,810 | 1,790 | 1,800 | 223,000 |
| 1992/06/16 | 1,810 | 1,810 | 1,800 | 1,810 | 66,000 |
| 1992/06/15 | 1,800 | 1,810 | 1,790 | 1,800 | 127,000 |
| 1992/06/12 | 1,810 | 1,820 | 1,810 | 1,810 | 138,000 |
| 1992/06/11 | 1,810 | 1,810 | 1,800 | 1,810 | 93,000 |
| 1992/06/10 | 1,800 | 1,820 | 1,800 | 1,820 | 100,000 |
| 1992/06/09 | 1,800 | 1,820 | 1,800 | 1,810 | 70,000 |
| 1992/06/08 | 1,800 | 1,810 | 1,790 | 1,810 | 113,000 |
| 1992/06/05 | 1,810 | 1,820 | 1,800 | 1,800 | 104,000 |
| 1992/06/04 | 1,820 | 1,830 | 1,800 | 1,820 | 179,000 |
| 1992/06/03 | 1,820 | 1,820 | 1,810 | 1,820 | 84,000 |
| 1992/06/02 | 1,810 | 1,820 | 1,800 | 1,820 | 125,000 |
| 1992/06/01 | 1,810 | 1,820 | 1,800 | 1,810 | 246,000 |
| 1992/05/29 | 1,790 | 1,810 | 1,790 | 1,810 | 172,000 |
| 1992/05/28 | 1,770 | 1,790 | 1,770 | 1,790 | 168,000 |
| 1992/05/27 | 1,800 | 1,800 | 1,780 | 1,790 | 297,000 |
| 1992/05/26 | 1,800 | 1,820 | 1,800 | 1,810 | 41,000 |
| 1992/05/25 | 1,770 | 1,820 | 1,770 | 1,800 | 254,000 |
| 1992/05/22 | 1,770 | 1,780 | 1,760 | 1,780 | 275,000 |
| 1992/05/21 | 1,770 | 1,800 | 1,770 | 1,790 | 315,000 |
| 1992/05/20 | 1,790 | 1,790 | 1,760 | 1,770 | 261,000 |
| 1992/05/19 | 1,760 | 1,780 | 1,740 | 1,740 | 288,000 |
| 1992/05/18 | 1,760 | 1,760 | 1,730 | 1,750 | 157,000 |
| 1992/05/15 | 1,750 | 1,770 | 1,750 | 1,760 | 170,000 |
| 1992/05/14 | 1,800 | 1,810 | 1,790 | 1,800 | 239,000 |
| 1992/05/13 | 1,820 | 1,830 | 1,800 | 1,800 | 361,000 |
| 1992/05/12 | 1,800 | 1,830 | 1,800 | 1,830 | 112,000 |
| 1992/05/11 | 1,820 | 1,840 | 1,820 | 1,830 | 111,000 |
| 1992/05/08 | 1,820 | 1,840 | 1,820 | 1,820 | 397,000 |
| 1992/05/07 | 1,790 | 1,850 | 1,780 | 1,820 | 682,000 |
| 1992/05/06 | 1,730 | 1,750 | 1,730 | 1,730 | 230,000 |
| 1992/05/01 | 1,680 | 1,720 | 1,680 | 1,710 | 160,000 |
| 1992/04/30 | 1,710 | 1,720 | 1,700 | 1,710 | 133,000 |
| 1992/04/28 | 1,700 | 1,700 | 1,690 | 1,700 | 54,000 |
| 1992/04/27 | 1,680 | 1,690 | 1,670 | 1,670 | 41,000 |
| 1992/04/24 | 1,680 | 1,700 | 1,670 | 1,670 | 130,000 |
| 1992/04/23 | 1,680 | 1,700 | 1,670 | 1,670 | 146,000 |
| 1992/04/22 | 1,720 | 1,720 | 1,650 | 1,650 | 179,000 |
| 1992/04/21 | 1,680 | 1,720 | 1,680 | 1,720 | 195,000 |
| 1992/04/20 | 1,690 | 1,700 | 1,680 | 1,700 | 136,000 |
| 1992/04/17 | 1,650 | 1,690 | 1,650 | 1,690 | 142,000 |
| 1992/04/16 | 1,650 | 1,680 | 1,640 | 1,670 | 105,000 |
| 1992/04/15 | 1,640 | 1,680 | 1,640 | 1,680 | 187,000 |
| 1992/04/14 | 1,600 | 1,640 | 1,600 | 1,630 | 55,000 |
| 1992/04/13 | 1,630 | 1,650 | 1,630 | 1,630 | 124,000 |
| 1992/04/10 | 1,610 | 1,630 | 1,600 | 1,610 | 208,000 |
| 1992/04/09 | 1,610 | 1,630 | 1,590 | 1,590 | 327,000 |
| 1992/04/08 | 1,640 | 1,660 | 1,610 | 1,610 | 275,000 |
| 1992/04/07 | 1,680 | 1,720 | 1,680 | 1,700 | 166,000 |
| 1992/04/06 | 1,680 | 1,710 | 1,680 | 1,710 | 55,000 |
| 1992/04/03 | 1,650 | 1,680 | 1,630 | 1,680 | 51,000 |
| 1992/04/02 | 1,680 | 1,680 | 1,620 | 1,650 | 110,000 |
| 1992/04/01 | 1,700 | 1,700 | 1,610 | 1,620 | 273,000 |
| 1992/03/31 | 1,710 | 1,730 | 1,690 | 1,690 | 88,000 |
| 1992/03/30 | 1,730 | 1,730 | 1,700 | 1,720 | 88,000 |
| 1992/03/27 | 1,700 | 1,700 | 1,690 | 1,700 | 35,000 |
| 1992/03/26 | 1,710 | 1,740 | 1,710 | 1,720 | 65,000 |
| 1992/03/25 | 1,700 | 1,720 | 1,690 | 1,690 | 160,000 |
| 1992/03/24 | 1,740 | 1,750 | 1,710 | 1,710 | 97,000 |
| 1992/03/23 | 1,780 | 1,780 | 1,730 | 1,750 | 263,000 |
| 1992/03/19 | 1,710 | 1,740 | 1,690 | 1,690 | 352,000 |
| 1992/03/18 | 1,700 | 1,700 | 1,680 | 1,700 | 231,000 |
| 1992/03/17 | 1,730 | 1,740 | 1,700 | 1,700 | 266,000 |
| 1992/03/16 | 1,770 | 1,770 | 1,720 | 1,720 | 366,000 |
| 1992/03/13 | 1,800 | 1,830 | 1,780 | 1,800 | 370,000 |
| 1992/03/12 | 1,780 | 1,830 | 1,760 | 1,830 | 293,000 |
| 1992/03/11 | 1,760 | 1,820 | 1,760 | 1,810 | 306,000 |
| 1992/03/10 | 1,780 | 1,790 | 1,770 | 1,790 | 72,000 |
| 1992/03/09 | 1,790 | 1,800 | 1,780 | 1,800 | 61,000 |
| 1992/03/06 | 1,790 | 1,800 | 1,790 | 1,800 | 71,000 |
| 1992/03/05 | 1,800 | 1,800 | 1,790 | 1,800 | 67,000 |
| 1992/03/04 | 1,790 | 1,810 | 1,790 | 1,810 | 34,000 |
| 1992/03/03 | 1,810 | 1,820 | 1,800 | 1,810 | 135,000 |
| 1992/03/02 | 1,830 | 1,830 | 1,800 | 1,800 | 67,000 |
| 1992/02/28 | 1,790 | 1,820 | 1,790 | 1,800 | 227,000 |
| 1992/02/27 | 1,780 | 1,800 | 1,780 | 1,790 | 136,000 |
| 1992/02/26 | 1,770 | 1,790 | 1,770 | 1,780 | 65,000 |
| 1992/02/25 | 1,770 | 1,790 | 1,770 | 1,790 | 18,000 |
| 1992/02/24 | 1,780 | 1,790 | 1,780 | 1,790 | 80,000 |
| 1992/02/21 | 1,810 | 1,810 | 1,770 | 1,770 | 214,000 |
| 1992/02/20 | 1,770 | 1,800 | 1,770 | 1,800 | 118,000 |
| 1992/02/19 | 1,780 | 1,790 | 1,770 | 1,780 | 139,000 |
| 1992/02/18 | 1,800 | 1,800 | 1,780 | 1,780 | 99,000 |
| 1992/02/17 | 1,780 | 1,810 | 1,760 | 1,810 | 226,000 |
| 1992/02/14 | 1,800 | 1,800 | 1,780 | 1,780 | 148,000 |
| 1992/02/13 | 1,780 | 1,810 | 1,780 | 1,810 | 168,000 |
| 1992/02/12 | 1,790 | 1,790 | 1,780 | 1,790 | 76,000 |
| 1992/02/10 | 1,810 | 1,820 | 1,810 | 1,810 | 175,000 |
| 1992/02/07 | 1,820 | 1,850 | 1,820 | 1,850 | 185,000 |
| 1992/02/06 | 1,800 | 1,820 | 1,800 | 1,820 | 234,000 |
| 1992/02/05 | 1,760 | 1,810 | 1,760 | 1,780 | 477,000 |
| 1992/02/04 | 1,750 | 1,780 | 1,740 | 1,780 | 232,000 |
| 1992/02/03 | 1,770 | 1,780 | 1,730 | 1,730 | 44,000 |
| 1992/01/31 | 1,740 | 1,770 | 1,730 | 1,770 | 106,000 |
| 1992/01/30 | 1,740 | 1,760 | 1,720 | 1,750 | 171,000 |
| 1992/01/29 | 1,740 | 1,740 | 1,700 | 1,740 | 125,000 |
| 1992/01/28 | 1,740 | 1,750 | 1,720 | 1,720 | 170,000 |
| 1992/01/27 | 1,740 | 1,750 | 1,720 | 1,730 | 71,000 |
| 1992/01/24 | 1,750 | 1,750 | 1,730 | 1,740 | 220,000 |
| 1992/01/23 | 1,760 | 1,770 | 1,740 | 1,760 | 374,000 |
| 1992/01/22 | 1,770 | 1,800 | 1,770 | 1,800 | 187,000 |
| 1992/01/21 | 1,810 | 1,810 | 1,780 | 1,780 | 109,000 |
| 1992/01/20 | 1,800 | 1,820 | 1,790 | 1,810 | 96,000 |
| 1992/01/17 | 1,820 | 1,830 | 1,800 | 1,800 | 172,000 |
| 1992/01/16 | 1,880 | 1,880 | 1,830 | 1,840 | 258,000 |
| 1992/01/14 | 1,840 | 1,900 | 1,840 | 1,900 | 215,000 |
| 1992/01/13 | 1,890 | 1,890 | 1,850 | 1,860 | 158,000 |
| 1992/01/10 | 1,900 | 1,900 | 1,880 | 1,890 | 136,000 |
| 1992/01/09 | 1,910 | 1,910 | 1,890 | 1,900 | 127,000 |
| 1992/01/08 | 1,900 | 1,920 | 1,880 | 1,910 | 589,000 |
| 1992/01/07 | 1,910 | 1,920 | 1,880 | 1,880 | 446,000 |
| 1992/01/06 | 1,920 | 1,930 | 1,890 | 1,920 | 168,000 |