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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,550 | 1,580 | 1,550 | 1,580 | 62,000 |
| 1993/12/29 | 1,570 | 1,580 | 1,550 | 1,550 | 118,000 |
| 1993/12/28 | 1,550 | 1,570 | 1,550 | 1,570 | 58,000 |
| 1993/12/27 | 1,550 | 1,550 | 1,540 | 1,550 | 72,000 |
| 1993/12/24 | 1,580 | 1,580 | 1,560 | 1,560 | 105,000 |
| 1993/12/22 | 1,580 | 1,590 | 1,570 | 1,590 | 141,000 |
| 1993/12/21 | 1,580 | 1,600 | 1,570 | 1,600 | 133,000 |
| 1993/12/20 | 1,600 | 1,600 | 1,580 | 1,580 | 76,000 |
| 1993/12/17 | 1,620 | 1,630 | 1,580 | 1,630 | 190,000 |
| 1993/12/16 | 1,610 | 1,620 | 1,600 | 1,620 | 153,000 |
| 1993/12/15 | 1,580 | 1,610 | 1,580 | 1,600 | 210,000 |
| 1993/12/14 | 1,560 | 1,600 | 1,560 | 1,580 | 221,000 |
| 1993/12/13 | 1,570 | 1,580 | 1,560 | 1,560 | 232,000 |
| 1993/12/10 | 1,570 | 1,610 | 1,570 | 1,580 | 265,000 |
| 1993/12/09 | 1,590 | 1,610 | 1,570 | 1,600 | 83,000 |
| 1993/12/08 | 1,580 | 1,590 | 1,560 | 1,570 | 91,000 |
| 1993/12/07 | 1,570 | 1,580 | 1,540 | 1,580 | 290,000 |
| 1993/12/06 | 1,600 | 1,600 | 1,570 | 1,570 | 198,000 |
| 1993/12/03 | 1,590 | 1,600 | 1,580 | 1,600 | 85,000 |
| 1993/12/02 | 1,630 | 1,640 | 1,600 | 1,600 | 377,000 |
| 1993/12/01 | 1,610 | 1,680 | 1,570 | 1,660 | 418,000 |
| 1993/11/30 | 1,560 | 1,620 | 1,560 | 1,620 | 230,000 |
| 1993/11/29 | 1,570 | 1,580 | 1,560 | 1,570 | 228,000 |
| 1993/11/26 | 1,600 | 1,600 | 1,570 | 1,570 | 159,000 |
| 1993/11/25 | 1,610 | 1,630 | 1,600 | 1,610 | 246,000 |
| 1993/11/24 | 1,600 | 1,610 | 1,590 | 1,610 | 271,000 |
| 1993/11/22 | 1,600 | 1,610 | 1,590 | 1,600 | 181,000 |
| 1993/11/19 | 1,590 | 1,610 | 1,590 | 1,610 | 160,000 |
| 1993/11/18 | 1,590 | 1,600 | 1,580 | 1,590 | 232,000 |
| 1993/11/17 | 1,580 | 1,600 | 1,570 | 1,590 | 254,000 |
| 1993/11/16 | 1,580 | 1,590 | 1,570 | 1,590 | 305,000 |
| 1993/11/15 | 1,610 | 1,620 | 1,590 | 1,590 | 222,000 |
| 1993/11/12 | 1,610 | 1,620 | 1,600 | 1,610 | 231,000 |
| 1993/11/11 | 1,620 | 1,620 | 1,610 | 1,620 | 131,000 |
| 1993/11/10 | 1,620 | 1,620 | 1,600 | 1,610 | 336,000 |
| 1993/11/09 | 1,620 | 1,620 | 1,610 | 1,620 | 140,000 |
| 1993/11/08 | 1,630 | 1,630 | 1,610 | 1,620 | 356,000 |
| 1993/11/05 | 1,640 | 1,650 | 1,630 | 1,630 | 320,000 |
| 1993/11/04 | 1,650 | 1,660 | 1,650 | 1,660 | 229,000 |
| 1993/11/02 | 1,660 | 1,660 | 1,650 | 1,660 | 109,000 |
| 1993/11/01 | 1,660 | 1,670 | 1,650 | 1,650 | 122,000 |
| 1993/10/29 | 1,670 | 1,680 | 1,660 | 1,660 | 304,000 |
| 1993/10/28 | 1,680 | 1,680 | 1,660 | 1,660 | 144,000 |
| 1993/10/27 | 1,660 | 1,680 | 1,660 | 1,670 | 160,000 |
| 1993/10/26 | 1,680 | 1,690 | 1,660 | 1,660 | 149,000 |
| 1993/10/25 | 1,680 | 1,690 | 1,660 | 1,690 | 122,000 |
| 1993/10/22 | 1,660 | 1,680 | 1,650 | 1,680 | 209,000 |
| 1993/10/21 | 1,660 | 1,660 | 1,650 | 1,660 | 92,000 |
| 1993/10/20 | 1,650 | 1,670 | 1,650 | 1,670 | 189,000 |
| 1993/10/19 | 1,660 | 1,670 | 1,650 | 1,650 | 215,000 |
| 1993/10/18 | 1,670 | 1,670 | 1,660 | 1,660 | 58,000 |
| 1993/10/15 | 1,660 | 1,670 | 1,640 | 1,670 | 161,000 |
| 1993/10/14 | 1,690 | 1,700 | 1,660 | 1,660 | 354,000 |
| 1993/10/13 | 1,690 | 1,700 | 1,680 | 1,690 | 199,000 |
| 1993/10/12 | 1,730 | 1,730 | 1,680 | 1,680 | 404,000 |
| 1993/10/08 | 1,690 | 1,710 | 1,690 | 1,700 | 159,000 |
| 1993/10/07 | 1,680 | 1,700 | 1,680 | 1,690 | 98,000 |
| 1993/10/06 | 1,680 | 1,700 | 1,680 | 1,680 | 176,000 |
| 1993/10/05 | 1,710 | 1,710 | 1,690 | 1,690 | 191,000 |
| 1993/10/04 | 1,700 | 1,720 | 1,690 | 1,710 | 61,000 |
| 1993/10/01 | 1,700 | 1,710 | 1,690 | 1,700 | 157,000 |
| 1993/09/30 | 1,710 | 1,720 | 1,680 | 1,710 | 200,000 |
| 1993/09/29 | 1,730 | 1,730 | 1,700 | 1,710 | 163,000 |
| 1993/09/28 | 1,730 | 1,740 | 1,720 | 1,740 | 189,000 |
| 1993/09/27 | 1,730 | 1,730 | 1,720 | 1,730 | 117,000 |
| 1993/09/24 | 1,710 | 1,730 | 1,700 | 1,730 | 360,000 |
| 1993/09/22 | 1,690 | 1,710 | 1,690 | 1,690 | 254,000 |
| 1993/09/21 | 1,710 | 1,720 | 1,710 | 1,710 | 373,000 |
| 1993/09/20 | 1,720 | 1,740 | 1,710 | 1,720 | 258,000 |
| 1993/09/17 | 1,750 | 1,750 | 1,730 | 1,740 | 300,000 |
| 1993/09/16 | 1,740 | 1,760 | 1,730 | 1,760 | 574,000 |
| 1993/09/14 | 1,740 | 1,750 | 1,730 | 1,750 | 809,000 |
| 1993/09/13 | 1,700 | 1,740 | 1,700 | 1,740 | 985,000 |
| 1993/09/10 | 1,660 | 1,700 | 1,660 | 1,700 | 601,000 |
| 1993/09/09 | 1,650 | 1,690 | 1,650 | 1,660 | 803,000 |
| 1993/09/08 | 1,660 | 1,670 | 1,650 | 1,650 | 191,000 |
| 1993/09/07 | 1,660 | 1,680 | 1,660 | 1,680 | 825,000 |
| 1993/09/06 | 1,650 | 1,670 | 1,640 | 1,670 | 459,000 |
| 1993/09/03 | 1,620 | 1,640 | 1,620 | 1,640 | 527,000 |
| 1993/09/02 | 1,620 | 1,620 | 1,600 | 1,620 | 275,000 |
| 1993/09/01 | 1,610 | 1,620 | 1,600 | 1,610 | 240,000 |
| 1993/08/31 | 1,610 | 1,640 | 1,610 | 1,630 | 334,000 |
| 1993/08/30 | 1,630 | 1,630 | 1,610 | 1,610 | 130,000 |
| 1993/08/27 | 1,600 | 1,640 | 1,600 | 1,640 | 897,000 |
| 1993/08/26 | 1,600 | 1,610 | 1,600 | 1,610 | 154,000 |
| 1993/08/25 | 1,590 | 1,600 | 1,590 | 1,600 | 465,000 |
| 1993/08/24 | 1,570 | 1,600 | 1,570 | 1,600 | 504,000 |
| 1993/08/23 | 1,550 | 1,580 | 1,550 | 1,580 | 242,000 |
| 1993/08/20 | 1,550 | 1,580 | 1,550 | 1,580 | 396,000 |
| 1993/08/19 | 1,550 | 1,570 | 1,540 | 1,550 | 473,000 |
| 1993/08/18 | 1,560 | 1,560 | 1,540 | 1,550 | 159,000 |
| 1993/08/17 | 1,570 | 1,570 | 1,540 | 1,550 | 198,000 |
| 1993/08/16 | 1,550 | 1,550 | 1,550 | 1,550 | 178,000 |
| 1993/08/13 | 1,540 | 1,560 | 1,530 | 1,550 | 192,000 |
| 1993/08/12 | 1,530 | 1,550 | 1,530 | 1,530 | 125,000 |
| 1993/08/11 | 1,520 | 1,550 | 1,520 | 1,520 | 391,000 |
| 1993/08/10 | 1,540 | 1,540 | 1,520 | 1,520 | 136,000 |
| 1993/08/09 | 1,530 | 1,540 | 1,530 | 1,530 | 56,000 |
| 1993/08/06 | 1,530 | 1,550 | 1,530 | 1,550 | 80,000 |
| 1993/08/05 | 1,530 | 1,530 | 1,520 | 1,520 | 169,000 |
| 1993/08/04 | 1,520 | 1,530 | 1,520 | 1,520 | 211,000 |
| 1993/08/03 | 1,520 | 1,540 | 1,520 | 1,520 | 182,000 |
| 1993/08/02 | 1,530 | 1,530 | 1,510 | 1,520 | 241,000 |
| 1993/07/30 | 1,540 | 1,550 | 1,530 | 1,550 | 282,000 |
| 1993/07/29 | 1,530 | 1,550 | 1,530 | 1,530 | 215,000 |
| 1993/07/28 | 1,530 | 1,540 | 1,530 | 1,530 | 115,000 |
| 1993/07/27 | 1,560 | 1,570 | 1,550 | 1,550 | 152,000 |
| 1993/07/26 | 1,540 | 1,560 | 1,540 | 1,560 | 69,000 |
| 1993/07/23 | 1,540 | 1,580 | 1,540 | 1,580 | 39,000 |
| 1993/07/22 | 1,570 | 1,580 | 1,550 | 1,580 | 75,000 |
| 1993/07/21 | 1,560 | 1,570 | 1,540 | 1,570 | 273,000 |
| 1993/07/20 | 1,540 | 1,550 | 1,540 | 1,540 | 14,000 |
| 1993/07/19 | 1,530 | 1,550 | 1,530 | 1,540 | 96,000 |
| 1993/07/16 | 1,550 | 1,550 | 1,530 | 1,530 | 143,000 |
| 1993/07/15 | 1,570 | 1,570 | 1,520 | 1,520 | 381,000 |
| 1993/07/14 | 1,580 | 1,590 | 1,550 | 1,570 | 293,000 |
| 1993/07/13 | 1,580 | 1,600 | 1,570 | 1,600 | 101,000 |
| 1993/07/12 | 1,570 | 1,580 | 1,570 | 1,570 | 74,000 |
| 1993/07/09 | 1,580 | 1,580 | 1,560 | 1,560 | 50,000 |
| 1993/07/08 | 1,580 | 1,590 | 1,560 | 1,590 | 50,000 |
| 1993/07/07 | 1,550 | 1,580 | 1,550 | 1,580 | 60,000 |
| 1993/07/06 | 1,540 | 1,570 | 1,540 | 1,560 | 76,000 |
| 1993/07/05 | 1,570 | 1,570 | 1,550 | 1,550 | 118,000 |
| 1993/07/02 | 1,590 | 1,600 | 1,540 | 1,550 | 178,000 |
| 1993/07/01 | 1,580 | 1,610 | 1,580 | 1,600 | 201,000 |
| 1993/06/30 | 1,550 | 1,580 | 1,550 | 1,580 | 96,000 |
| 1993/06/29 | 1,580 | 1,590 | 1,570 | 1,580 | 126,000 |
| 1993/06/28 | 1,540 | 1,580 | 1,540 | 1,560 | 100,000 |
| 1993/06/25 | 1,560 | 1,580 | 1,560 | 1,560 | 138,000 |
| 1993/06/24 | 1,580 | 1,590 | 1,580 | 1,590 | 215,000 |
| 1993/06/23 | 1,580 | 1,580 | 1,560 | 1,580 | 82,000 |
| 1993/06/22 | 1,530 | 1,570 | 1,520 | 1,570 | 246,000 |
| 1993/06/21 | 1,560 | 1,570 | 1,510 | 1,520 | 248,000 |
| 1993/06/18 | 1,560 | 1,560 | 1,550 | 1,560 | 82,000 |
| 1993/06/17 | 1,540 | 1,560 | 1,540 | 1,550 | 219,000 |
| 1993/06/16 | 1,550 | 1,560 | 1,540 | 1,540 | 274,000 |
| 1993/06/15 | 1,550 | 1,580 | 1,550 | 1,570 | 202,000 |
| 1993/06/14 | 1,560 | 1,570 | 1,560 | 1,560 | 120,000 |
| 1993/06/11 | 1,550 | 1,550 | 1,530 | 1,550 | 197,000 |
| 1993/06/10 | 1,540 | 1,550 | 1,530 | 1,530 | 104,000 |
| 1993/06/08 | 1,540 | 1,550 | 1,530 | 1,540 | 123,000 |
| 1993/06/07 | 1,550 | 1,560 | 1,540 | 1,540 | 95,000 |
| 1993/06/04 | 1,560 | 1,560 | 1,550 | 1,560 | 89,000 |
| 1993/06/03 | 1,550 | 1,570 | 1,550 | 1,570 | 89,000 |
| 1993/06/02 | 1,570 | 1,570 | 1,550 | 1,550 | 120,000 |
| 1993/06/01 | 1,540 | 1,550 | 1,540 | 1,550 | 237,000 |
| 1993/05/31 | 1,550 | 1,560 | 1,550 | 1,550 | 226,000 |
| 1993/05/28 | 1,590 | 1,590 | 1,560 | 1,570 | 240,000 |
| 1993/05/27 | 1,570 | 1,570 | 1,560 | 1,560 | 319,000 |
| 1993/05/26 | 1,560 | 1,580 | 1,560 | 1,570 | 185,000 |
| 1993/05/25 | 1,590 | 1,610 | 1,560 | 1,570 | 321,000 |
| 1993/05/24 | 1,620 | 1,630 | 1,600 | 1,600 | 117,000 |
| 1993/05/21 | 1,580 | 1,640 | 1,570 | 1,610 | 179,000 |
| 1993/05/20 | 1,600 | 1,620 | 1,600 | 1,600 | 214,000 |
| 1993/05/19 | 1,580 | 1,620 | 1,580 | 1,600 | 214,000 |
| 1993/05/18 | 1,580 | 1,590 | 1,570 | 1,580 | 165,000 |
| 1993/05/17 | 1,600 | 1,600 | 1,570 | 1,580 | 180,000 |
| 1993/05/14 | 1,610 | 1,610 | 1,600 | 1,600 | 181,000 |
| 1993/05/13 | 1,600 | 1,630 | 1,600 | 1,610 | 542,000 |
| 1993/05/12 | 1,620 | 1,620 | 1,590 | 1,590 | 243,000 |
| 1993/05/11 | 1,620 | 1,630 | 1,580 | 1,590 | 446,000 |
| 1993/05/10 | 1,630 | 1,640 | 1,620 | 1,640 | 173,000 |
| 1993/05/07 | 1,620 | 1,630 | 1,610 | 1,630 | 174,000 |
| 1993/05/06 | 1,620 | 1,620 | 1,600 | 1,610 | 182,000 |
| 1993/04/30 | 1,610 | 1,610 | 1,580 | 1,590 | 49,000 |
| 1993/04/28 | 1,620 | 1,620 | 1,590 | 1,600 | 153,000 |
| 1993/04/27 | 1,600 | 1,630 | 1,590 | 1,620 | 368,000 |
| 1993/04/26 | 1,610 | 1,620 | 1,590 | 1,620 | 103,000 |
| 1993/04/23 | 1,610 | 1,620 | 1,600 | 1,610 | 172,000 |
| 1993/04/22 | 1,580 | 1,600 | 1,580 | 1,590 | 115,000 |
| 1993/04/21 | 1,580 | 1,590 | 1,560 | 1,590 | 305,000 |
| 1993/04/20 | 1,560 | 1,570 | 1,550 | 1,550 | 237,000 |
| 1993/04/19 | 1,620 | 1,620 | 1,550 | 1,550 | 387,000 |
| 1993/04/16 | 1,630 | 1,630 | 1,610 | 1,620 | 146,000 |
| 1993/04/15 | 1,630 | 1,630 | 1,580 | 1,630 | 226,000 |
| 1993/04/14 | 1,650 | 1,650 | 1,600 | 1,600 | 394,000 |
| 1993/04/13 | 1,610 | 1,650 | 1,610 | 1,650 | 470,000 |
| 1993/04/12 | 1,600 | 1,620 | 1,600 | 1,610 | 121,000 |
| 1993/04/09 | 1,590 | 1,620 | 1,580 | 1,620 | 485,000 |
| 1993/04/08 | 1,570 | 1,590 | 1,570 | 1,590 | 322,000 |
| 1993/04/07 | 1,550 | 1,560 | 1,530 | 1,540 | 264,000 |
| 1993/04/06 | 1,560 | 1,560 | 1,510 | 1,510 | 333,000 |
| 1993/04/05 | 1,560 | 1,580 | 1,550 | 1,550 | 307,000 |
| 1993/04/02 | 1,580 | 1,590 | 1,580 | 1,580 | 174,000 |
| 1993/04/01 | 1,510 | 1,560 | 1,500 | 1,560 | 197,000 |
| 1993/03/31 | 1,520 | 1,530 | 1,510 | 1,520 | 216,000 |
| 1993/03/30 | 1,530 | 1,540 | 1,510 | 1,520 | 215,000 |
| 1993/03/29 | 1,520 | 1,530 | 1,510 | 1,530 | 122,000 |
| 1993/03/26 | 1,520 | 1,560 | 1,520 | 1,530 | 142,000 |
| 1993/03/26 | 1 -> 1.10 分割 | ||||
| 1993/03/25 | 1,650 | 1,670 | 1,650 | 1,670 | 163,000 |
| 1993/03/24 | 1,640 | 1,650 | 1,640 | 1,650 | 178,000 |
| 1993/03/23 | 1,650 | 1,670 | 1,650 | 1,650 | 398,000 |
| 1993/03/22 | 1,670 | 1,680 | 1,670 | 1,670 | 234,000 |
| 1993/03/19 | 1,680 | 1,690 | 1,650 | 1,650 | 223,000 |
| 1993/03/18 | 1,700 | 1,700 | 1,680 | 1,700 | 138,000 |
| 1993/03/17 | 1,700 | 1,710 | 1,690 | 1,710 | 70,000 |
| 1993/03/16 | 1,700 | 1,710 | 1,690 | 1,700 | 199,000 |
| 1993/03/15 | 1,710 | 1,710 | 1,690 | 1,700 | 101,000 |
| 1993/03/12 | 1,700 | 1,710 | 1,700 | 1,710 | 286,000 |
| 1993/03/11 | 1,680 | 1,700 | 1,680 | 1,700 | 118,000 |
| 1993/03/10 | 1,680 | 1,690 | 1,670 | 1,690 | 192,000 |
| 1993/03/09 | 1,670 | 1,680 | 1,670 | 1,670 | 220,000 |
| 1993/03/08 | 1,630 | 1,670 | 1,630 | 1,650 | 122,000 |
| 1993/03/05 | 1,620 | 1,630 | 1,620 | 1,620 | 61,000 |
| 1993/03/04 | 1,640 | 1,650 | 1,620 | 1,640 | 125,000 |
| 1993/03/03 | 1,650 | 1,660 | 1,640 | 1,640 | 50,000 |
| 1993/03/02 | 1,620 | 1,670 | 1,620 | 1,670 | 41,000 |
| 1993/03/01 | 1,630 | 1,640 | 1,620 | 1,620 | 55,000 |
| 1993/02/26 | 1,630 | 1,630 | 1,620 | 1,630 | 95,000 |
| 1993/02/25 | 1,620 | 1,630 | 1,610 | 1,620 | 120,000 |
| 1993/02/24 | 1,620 | 1,630 | 1,610 | 1,630 | 86,000 |
| 1993/02/23 | 1,640 | 1,640 | 1,610 | 1,610 | 132,000 |
| 1993/02/22 | 1,640 | 1,640 | 1,630 | 1,630 | 76,000 |
| 1993/02/19 | 1,640 | 1,650 | 1,640 | 1,650 | 80,000 |
| 1993/02/18 | 1,650 | 1,660 | 1,650 | 1,650 | 56,000 |
| 1993/02/17 | 1,650 | 1,660 | 1,650 | 1,650 | 117,000 |
| 1993/02/16 | 1,650 | 1,670 | 1,650 | 1,660 | 122,000 |
| 1993/02/15 | 1,660 | 1,670 | 1,640 | 1,640 | 157,000 |
| 1993/02/12 | 1,680 | 1,700 | 1,670 | 1,670 | 82,000 |
| 1993/02/10 | 1,680 | 1,690 | 1,670 | 1,680 | 163,000 |
| 1993/02/09 | 1,700 | 1,700 | 1,680 | 1,680 | 57,000 |
| 1993/02/08 | 1,700 | 1,710 | 1,680 | 1,680 | 122,000 |
| 1993/02/05 | 1,700 | 1,710 | 1,690 | 1,710 | 112,000 |
| 1993/02/04 | 1,680 | 1,690 | 1,680 | 1,680 | 70,000 |
| 1993/02/03 | 1,700 | 1,710 | 1,690 | 1,700 | 129,000 |
| 1993/02/02 | 1,680 | 1,700 | 1,680 | 1,700 | 99,000 |
| 1993/02/01 | 1,700 | 1,700 | 1,680 | 1,680 | 66,000 |
| 1993/01/29 | 1,720 | 1,720 | 1,700 | 1,700 | 297,000 |
| 1993/01/28 | 1,700 | 1,720 | 1,690 | 1,710 | 152,000 |
| 1993/01/27 | 1,700 | 1,720 | 1,690 | 1,690 | 94,000 |
| 1993/01/26 | 1,700 | 1,720 | 1,690 | 1,700 | 172,000 |
| 1993/01/25 | 1,700 | 1,700 | 1,670 | 1,670 | 165,000 |
| 1993/01/22 | 1,700 | 1,710 | 1,700 | 1,710 | 215,000 |
| 1993/01/21 | 1,700 | 1,710 | 1,690 | 1,700 | 222,000 |
| 1993/01/20 | 1,710 | 1,720 | 1,700 | 1,700 | 70,000 |
| 1993/01/19 | 1,700 | 1,720 | 1,700 | 1,720 | 243,000 |
| 1993/01/18 | 1,660 | 1,710 | 1,660 | 1,710 | 113,000 |
| 1993/01/14 | 1,690 | 1,700 | 1,670 | 1,680 | 149,000 |
| 1993/01/13 | 1,700 | 1,710 | 1,680 | 1,700 | 163,000 |
| 1993/01/12 | 1,670 | 1,710 | 1,670 | 1,710 | 161,000 |
| 1993/01/11 | 1,690 | 1,700 | 1,690 | 1,700 | 48,000 |
| 1993/01/08 | 1,700 | 1,710 | 1,690 | 1,690 | 199,000 |
| 1993/01/07 | 1,690 | 1,710 | 1,690 | 1,700 | 102,000 |
| 1993/01/06 | 1,690 | 1,700 | 1,690 | 1,690 | 52,000 |
| 1993/01/05 | 1,720 | 1,720 | 1,690 | 1,710 | 103,000 |
| 1993/01/04 | 1,710 | 1,710 | 1,680 | 1,690 | 24,000 |