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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,500 | 1,500 | 1,490 | 1,500 | 44,000 |
| 1996/12/27 | 1,490 | 1,490 | 1,480 | 1,490 | 134,000 |
| 1996/12/26 | 1,480 | 1,480 | 1,470 | 1,470 | 101,000 |
| 1996/12/25 | 1,480 | 1,490 | 1,470 | 1,490 | 69,000 |
| 1996/12/24 | 1,480 | 1,480 | 1,470 | 1,470 | 119,000 |
| 1996/12/20 | 1,470 | 1,490 | 1,470 | 1,480 | 67,000 |
| 1996/12/19 | 1,490 | 1,500 | 1,470 | 1,470 | 178,000 |
| 1996/12/18 | 1,490 | 1,490 | 1,480 | 1,480 | 211,000 |
| 1996/12/17 | 1,480 | 1,490 | 1,470 | 1,480 | 508,000 |
| 1996/12/16 | 1,470 | 1,480 | 1,460 | 1,480 | 148,000 |
| 1996/12/13 | 1,440 | 1,470 | 1,440 | 1,450 | 159,000 |
| 1996/12/12 | 1,470 | 1,470 | 1,460 | 1,460 | 409,000 |
| 1996/12/11 | 1,490 | 1,500 | 1,480 | 1,480 | 86,000 |
| 1996/12/10 | 1,500 | 1,510 | 1,490 | 1,490 | 123,000 |
| 1996/12/09 | 1,480 | 1,490 | 1,480 | 1,490 | 137,000 |
| 1996/12/06 | 1,490 | 1,510 | 1,460 | 1,490 | 139,000 |
| 1996/12/05 | 1,490 | 1,510 | 1,490 | 1,490 | 77,000 |
| 1996/12/04 | 1,490 | 1,500 | 1,490 | 1,490 | 119,000 |
| 1996/12/03 | 1,500 | 1,500 | 1,470 | 1,480 | 279,000 |
| 1996/12/02 | 1,500 | 1,510 | 1,490 | 1,490 | 65,000 |
| 1996/11/29 | 1,500 | 1,510 | 1,490 | 1,490 | 181,000 |
| 1996/11/28 | 1,520 | 1,520 | 1,500 | 1,500 | 449,000 |
| 1996/11/27 | 1,520 | 1,530 | 1,520 | 1,520 | 251,000 |
| 1996/11/26 | 1,540 | 1,540 | 1,520 | 1,520 | 88,000 |
| 1996/11/25 | 1,530 | 1,530 | 1,520 | 1,520 | 81,000 |
| 1996/11/22 | 1,530 | 1,550 | 1,530 | 1,530 | 86,000 |
| 1996/11/21 | 1,540 | 1,550 | 1,530 | 1,530 | 239,000 |
| 1996/11/20 | 1,520 | 1,540 | 1,520 | 1,530 | 187,000 |
| 1996/11/19 | 1,510 | 1,520 | 1,510 | 1,520 | 278,000 |
| 1996/11/18 | 1,500 | 1,530 | 1,500 | 1,510 | 147,000 |
| 1996/11/15 | 1,510 | 1,510 | 1,500 | 1,510 | 150,000 |
| 1996/11/14 | 1,500 | 1,510 | 1,500 | 1,510 | 118,000 |
| 1996/11/13 | 1,510 | 1,510 | 1,490 | 1,500 | 102,000 |
| 1996/11/12 | 1,500 | 1,510 | 1,490 | 1,490 | 81,000 |
| 1996/11/11 | 1,500 | 1,520 | 1,500 | 1,500 | 185,000 |
| 1996/11/08 | 1,490 | 1,500 | 1,490 | 1,500 | 88,000 |
| 1996/11/07 | 1,500 | 1,500 | 1,490 | 1,500 | 34,000 |
| 1996/11/06 | 1,480 | 1,500 | 1,480 | 1,490 | 1,652,000 |
| 1996/11/05 | 1,500 | 1,500 | 1,490 | 1,490 | 123,000 |
| 1996/11/01 | 1,490 | 1,510 | 1,490 | 1,510 | 126,000 |
| 1996/10/31 | 1,490 | 1,500 | 1,490 | 1,490 | 180,000 |
| 1996/10/30 | 1,480 | 1,500 | 1,480 | 1,490 | 133,000 |
| 1996/10/29 | 1,480 | 1,500 | 1,480 | 1,480 | 367,000 |
| 1996/10/28 | 1,470 | 1,490 | 1,460 | 1,480 | 135,000 |
| 1996/10/25 | 1,470 | 1,480 | 1,460 | 1,470 | 122,000 |
| 1996/10/24 | 1,460 | 1,470 | 1,450 | 1,470 | 159,000 |
| 1996/10/23 | 1,470 | 1,470 | 1,450 | 1,460 | 98,000 |
| 1996/10/22 | 1,470 | 1,480 | 1,460 | 1,470 | 447,000 |
| 1996/10/21 | 1,480 | 1,480 | 1,470 | 1,470 | 108,000 |
| 1996/10/18 | 1,500 | 1,500 | 1,470 | 1,480 | 225,000 |
| 1996/10/17 | 1,500 | 1,500 | 1,490 | 1,500 | 108,000 |
| 1996/10/16 | 1,510 | 1,510 | 1,500 | 1,500 | 120,000 |
| 1996/10/15 | 1,500 | 1,510 | 1,500 | 1,510 | 95,000 |
| 1996/10/14 | 1,500 | 1,510 | 1,500 | 1,510 | 46,000 |
| 1996/10/11 | 1,500 | 1,510 | 1,500 | 1,500 | 67,000 |
| 1996/10/09 | 1,490 | 1,500 | 1,480 | 1,490 | 49,000 |
| 1996/10/08 | 1,470 | 1,490 | 1,470 | 1,490 | 139,000 |
| 1996/10/07 | 1,490 | 1,500 | 1,460 | 1,470 | 189,000 |
| 1996/10/04 | 1,520 | 1,520 | 1,480 | 1,480 | 125,000 |
| 1996/10/03 | 1,530 | 1,530 | 1,520 | 1,520 | 61,000 |
| 1996/10/02 | 1,510 | 1,510 | 1,500 | 1,510 | 39,000 |
| 1996/10/01 | 1,540 | 1,540 | 1,520 | 1,520 | 226,000 |
| 1996/09/30 | 1,520 | 1,540 | 1,510 | 1,540 | 122,000 |
| 1996/09/27 | 1,530 | 1,530 | 1,520 | 1,530 | 127,000 |
| 1996/09/26 | 1,530 | 1,530 | 1,520 | 1,530 | 86,000 |
| 1996/09/25 | 1,530 | 1,530 | 1,520 | 1,530 | 31,000 |
| 1996/09/24 | 1,520 | 1,530 | 1,500 | 1,520 | 56,000 |
| 1996/09/20 | 1,510 | 1,520 | 1,500 | 1,510 | 154,000 |
| 1996/09/19 | 1,510 | 1,520 | 1,500 | 1,500 | 110,000 |
| 1996/09/18 | 1,520 | 1,520 | 1,510 | 1,520 | 92,000 |
| 1996/09/17 | 1,520 | 1,530 | 1,510 | 1,510 | 197,000 |
| 1996/09/13 | 1,480 | 1,510 | 1,480 | 1,510 | 203,000 |
| 1996/09/12 | 1,510 | 1,510 | 1,500 | 1,500 | 113,000 |
| 1996/09/11 | 1,500 | 1,510 | 1,500 | 1,510 | 80,000 |
| 1996/09/10 | 1,510 | 1,510 | 1,500 | 1,500 | 133,000 |
| 1996/09/09 | 1,500 | 1,500 | 1,490 | 1,490 | 124,000 |
| 1996/09/06 | 1,500 | 1,500 | 1,490 | 1,490 | 48,000 |
| 1996/09/05 | 1,500 | 1,510 | 1,500 | 1,500 | 45,000 |
| 1996/09/04 | 1,500 | 1,510 | 1,490 | 1,510 | 466,000 |
| 1996/09/03 | 1,500 | 1,500 | 1,490 | 1,500 | 59,000 |
| 1996/09/02 | 1,510 | 1,510 | 1,490 | 1,500 | 85,000 |
| 1996/08/30 | 1,510 | 1,510 | 1,490 | 1,510 | 140,000 |
| 1996/08/29 | 1,510 | 1,510 | 1,500 | 1,500 | 259,000 |
| 1996/08/28 | 1,510 | 1,510 | 1,500 | 1,510 | 169,000 |
| 1996/08/27 | 1,510 | 1,510 | 1,500 | 1,500 | 78,000 |
| 1996/08/26 | 1,510 | 1,510 | 1,500 | 1,500 | 46,000 |
| 1996/08/23 | 1,510 | 1,510 | 1,500 | 1,510 | 78,000 |
| 1996/08/22 | 1,510 | 1,520 | 1,500 | 1,500 | 32,000 |
| 1996/08/21 | 1,520 | 1,520 | 1,510 | 1,510 | 74,000 |
| 1996/08/20 | 1,520 | 1,520 | 1,510 | 1,510 | 111,000 |
| 1996/08/19 | 1,520 | 1,520 | 1,510 | 1,520 | 174,000 |
| 1996/08/16 | 1,490 | 1,510 | 1,490 | 1,510 | 162,000 |
| 1996/08/15 | 1,500 | 1,500 | 1,480 | 1,480 | 198,000 |
| 1996/08/14 | 1,500 | 1,510 | 1,490 | 1,500 | 71,000 |
| 1996/08/13 | 1,520 | 1,520 | 1,500 | 1,520 | 83,000 |
| 1996/08/12 | 1,520 | 1,520 | 1,510 | 1,520 | 62,000 |
| 1996/08/09 | 1,490 | 1,520 | 1,490 | 1,520 | 68,000 |
| 1996/08/08 | 1,500 | 1,520 | 1,490 | 1,490 | 125,000 |
| 1996/08/07 | 1,500 | 1,510 | 1,480 | 1,500 | 147,000 |
| 1996/08/06 | 1,520 | 1,520 | 1,510 | 1,510 | 200,000 |
| 1996/08/05 | 1,520 | 1,520 | 1,520 | 1,520 | 32,000 |
| 1996/08/02 | 1,530 | 1,530 | 1,520 | 1,520 | 31,000 |
| 1996/08/01 | 1,530 | 1,540 | 1,520 | 1,530 | 50,000 |
| 1996/07/31 | 1,510 | 1,530 | 1,510 | 1,530 | 54,000 |
| 1996/07/30 | 1,510 | 1,520 | 1,510 | 1,520 | 166,000 |
| 1996/07/29 | 1,520 | 1,530 | 1,510 | 1,510 | 197,000 |
| 1996/07/26 | 1,530 | 1,540 | 1,520 | 1,520 | 529,000 |
| 1996/07/25 | 1,520 | 1,530 | 1,520 | 1,520 | 89,000 |
| 1996/07/24 | 1,530 | 1,530 | 1,520 | 1,530 | 98,000 |
| 1996/07/23 | 1,540 | 1,540 | 1,520 | 1,540 | 70,000 |
| 1996/07/22 | 1,530 | 1,540 | 1,520 | 1,520 | 186,000 |
| 1996/07/19 | 1,530 | 1,540 | 1,530 | 1,530 | 283,000 |
| 1996/07/18 | 1,530 | 1,540 | 1,520 | 1,520 | 142,000 |
| 1996/07/17 | 1,550 | 1,550 | 1,530 | 1,530 | 103,000 |
| 1996/07/16 | 1,530 | 1,540 | 1,530 | 1,540 | 196,000 |
| 1996/07/15 | 1,560 | 1,570 | 1,560 | 1,570 | 117,000 |
| 1996/07/12 | 1,560 | 1,570 | 1,560 | 1,560 | 224,000 |
| 1996/07/11 | 1,560 | 1,570 | 1,560 | 1,570 | 25,000 |
| 1996/07/10 | 1,570 | 1,580 | 1,560 | 1,570 | 176,000 |
| 1996/07/09 | 1,570 | 1,570 | 1,560 | 1,560 | 103,000 |
| 1996/07/08 | 1,580 | 1,580 | 1,550 | 1,560 | 281,000 |
| 1996/07/05 | 1,570 | 1,570 | 1,570 | 1,570 | 63,000 |
| 1996/07/04 | 1,580 | 1,590 | 1,580 | 1,580 | 158,000 |
| 1996/07/03 | 1,570 | 1,590 | 1,570 | 1,590 | 230,000 |
| 1996/07/02 | 1,580 | 1,580 | 1,560 | 1,570 | 235,000 |
| 1996/07/01 | 1,560 | 1,570 | 1,550 | 1,560 | 164,000 |
| 1996/06/28 | 1,560 | 1,570 | 1,550 | 1,560 | 378,000 |
| 1996/06/27 | 1,560 | 1,560 | 1,560 | 1,560 | 53,000 |
| 1996/06/26 | 1,560 | 1,560 | 1,550 | 1,550 | 162,000 |
| 1996/06/25 | 1,560 | 1,560 | 1,550 | 1,550 | 163,000 |
| 1996/06/24 | 1,560 | 1,560 | 1,550 | 1,550 | 171,000 |
| 1996/06/21 | 1,560 | 1,570 | 1,560 | 1,570 | 135,000 |
| 1996/06/20 | 1,570 | 1,570 | 1,560 | 1,560 | 172,000 |
| 1996/06/19 | 1,560 | 1,570 | 1,560 | 1,570 | 179,000 |
| 1996/06/18 | 1,570 | 1,570 | 1,560 | 1,560 | 90,000 |
| 1996/06/17 | 1,570 | 1,580 | 1,560 | 1,560 | 250,000 |
| 1996/06/14 | 1,600 | 1,600 | 1,570 | 1,580 | 387,000 |
| 1996/06/13 | 1,580 | 1,590 | 1,570 | 1,580 | 121,000 |
| 1996/06/12 | 1,570 | 1,580 | 1,560 | 1,560 | 199,000 |
| 1996/06/11 | 1,560 | 1,570 | 1,550 | 1,550 | 179,000 |
| 1996/06/10 | 1,570 | 1,580 | 1,560 | 1,580 | 81,000 |
| 1996/06/07 | 1,560 | 1,580 | 1,560 | 1,570 | 77,000 |
| 1996/06/06 | 1,580 | 1,580 | 1,560 | 1,570 | 43,000 |
| 1996/06/05 | 1,580 | 1,580 | 1,560 | 1,570 | 128,000 |
| 1996/06/04 | 1,570 | 1,580 | 1,570 | 1,580 | 96,000 |
| 1996/06/03 | 1,580 | 1,580 | 1,570 | 1,580 | 151,000 |
| 1996/05/31 | 1,590 | 1,590 | 1,570 | 1,580 | 147,000 |
| 1996/05/30 | 1,580 | 1,580 | 1,570 | 1,570 | 441,000 |
| 1996/05/29 | 1,580 | 1,580 | 1,560 | 1,560 | 113,000 |
| 1996/05/28 | 1,580 | 1,580 | 1,550 | 1,550 | 37,000 |
| 1996/05/27 | 1,570 | 1,580 | 1,560 | 1,580 | 78,000 |
| 1996/05/24 | 1,580 | 1,580 | 1,560 | 1,560 | 273,000 |
| 1996/05/23 | 1,580 | 1,580 | 1,560 | 1,580 | 133,000 |
| 1996/05/22 | 1,580 | 1,580 | 1,570 | 1,580 | 94,000 |
| 1996/05/21 | 1,580 | 1,580 | 1,560 | 1,580 | 97,000 |
| 1996/05/20 | 1,580 | 1,580 | 1,560 | 1,580 | 244,000 |
| 1996/05/17 | 1,580 | 1,580 | 1,550 | 1,550 | 188,000 |
| 1996/05/16 | 1,580 | 1,590 | 1,570 | 1,580 | 121,000 |
| 1996/05/15 | 1,550 | 1,580 | 1,550 | 1,570 | 170,000 |
| 1996/05/14 | 1,540 | 1,560 | 1,540 | 1,550 | 148,000 |
| 1996/05/13 | 1,550 | 1,560 | 1,540 | 1,540 | 188,000 |
| 1996/05/10 | 1,540 | 1,560 | 1,540 | 1,550 | 596,000 |
| 1996/05/09 | 1,560 | 1,580 | 1,550 | 1,550 | 396,000 |
| 1996/05/08 | 1,580 | 1,590 | 1,560 | 1,560 | 453,000 |
| 1996/05/07 | 1,590 | 1,590 | 1,580 | 1,580 | 156,000 |
| 1996/05/02 | 1,610 | 1,620 | 1,570 | 1,590 | 388,000 |
| 1996/05/01 | 1,650 | 1,650 | 1,630 | 1,630 | 299,000 |
| 1996/04/30 | 1,650 | 1,660 | 1,650 | 1,660 | 367,000 |
| 1996/04/26 | 1,660 | 1,670 | 1,660 | 1,660 | 334,000 |
| 1996/04/25 | 1,640 | 1,660 | 1,620 | 1,660 | 666,000 |
| 1996/04/24 | 1,650 | 1,660 | 1,610 | 1,620 | 289,000 |
| 1996/04/23 | 1,650 | 1,650 | 1,630 | 1,630 | 135,000 |
| 1996/04/22 | 1,630 | 1,650 | 1,620 | 1,650 | 274,000 |
| 1996/04/19 | 1,610 | 1,630 | 1,600 | 1,630 | 158,000 |
| 1996/04/18 | 1,590 | 1,610 | 1,590 | 1,600 | 189,000 |
| 1996/04/17 | 1,620 | 1,630 | 1,600 | 1,600 | 342,000 |
| 1996/04/16 | 1,620 | 1,630 | 1,610 | 1,610 | 380,000 |
| 1996/04/15 | 1,600 | 1,620 | 1,600 | 1,620 | 466,000 |
| 1996/04/12 | 1,580 | 1,600 | 1,580 | 1,600 | 283,000 |
| 1996/04/11 | 1,570 | 1,600 | 1,570 | 1,570 | 446,000 |
| 1996/04/10 | 1,600 | 1,610 | 1,590 | 1,600 | 84,000 |
| 1996/04/09 | 1,590 | 1,610 | 1,590 | 1,600 | 259,000 |
| 1996/04/08 | 1,600 | 1,600 | 1,580 | 1,590 | 278,000 |
| 1996/04/05 | 1,580 | 1,600 | 1,570 | 1,600 | 119,000 |
| 1996/04/04 | 1,580 | 1,590 | 1,580 | 1,590 | 81,000 |
| 1996/04/03 | 1,590 | 1,600 | 1,580 | 1,590 | 439,000 |
| 1996/04/02 | 1,590 | 1,590 | 1,580 | 1,590 | 33,000 |
| 1996/04/01 | 1,590 | 1,600 | 1,580 | 1,590 | 189,000 |
| 1996/03/29 | 1,570 | 1,590 | 1,560 | 1,580 | 1,072,000 |
| 1996/03/28 | 1,560 | 1,570 | 1,560 | 1,570 | 221,000 |
| 1996/03/27 | 1,560 | 1,560 | 1,550 | 1,560 | 171,000 |
| 1996/03/26 | 1,550 | 1,560 | 1,540 | 1,550 | 243,000 |
| 1996/03/25 | 1,540 | 1,550 | 1,540 | 1,550 | 109,000 |
| 1996/03/22 | 1,550 | 1,550 | 1,520 | 1,520 | 149,000 |
| 1996/03/21 | 1,540 | 1,550 | 1,540 | 1,550 | 202,000 |
| 1996/03/19 | 1,540 | 1,550 | 1,530 | 1,540 | 61,000 |
| 1996/03/18 | 1,540 | 1,550 | 1,530 | 1,530 | 343,000 |
| 1996/03/15 | 1,530 | 1,550 | 1,530 | 1,550 | 169,000 |
| 1996/03/14 | 1,550 | 1,550 | 1,530 | 1,540 | 226,000 |
| 1996/03/13 | 1,540 | 1,550 | 1,540 | 1,540 | 68,000 |
| 1996/03/12 | 1,560 | 1,560 | 1,540 | 1,560 | 90,000 |
| 1996/03/11 | 1,550 | 1,550 | 1,530 | 1,550 | 65,000 |
| 1996/03/08 | 1,540 | 1,560 | 1,540 | 1,540 | 364,000 |
| 1996/03/07 | 1,530 | 1,550 | 1,530 | 1,540 | 107,000 |
| 1996/03/06 | 1,550 | 1,570 | 1,550 | 1,560 | 66,000 |
| 1996/03/05 | 1,540 | 1,560 | 1,540 | 1,550 | 85,000 |
| 1996/03/04 | 1,550 | 1,550 | 1,550 | 1,550 | 35,000 |
| 1996/03/01 | 1,530 | 1,570 | 1,530 | 1,560 | 246,000 |
| 1996/02/29 | 1,550 | 1,550 | 1,520 | 1,540 | 197,000 |
| 1996/02/28 | 1,570 | 1,570 | 1,540 | 1,540 | 143,000 |
| 1996/02/27 | 1,570 | 1,570 | 1,550 | 1,550 | 111,000 |
| 1996/02/26 | 1,570 | 1,580 | 1,570 | 1,570 | 66,000 |
| 1996/02/23 | 1,580 | 1,590 | 1,570 | 1,590 | 68,000 |
| 1996/02/22 | 1,590 | 1,590 | 1,570 | 1,570 | 237,000 |
| 1996/02/21 | 1,590 | 1,600 | 1,580 | 1,590 | 218,000 |
| 1996/02/20 | 1,590 | 1,600 | 1,580 | 1,600 | 86,000 |
| 1996/02/19 | 1,590 | 1,600 | 1,590 | 1,600 | 149,000 |
| 1996/02/16 | 1,590 | 1,600 | 1,590 | 1,600 | 165,000 |
| 1996/02/15 | 1,590 | 1,600 | 1,590 | 1,600 | 140,000 |
| 1996/02/14 | 1,590 | 1,610 | 1,590 | 1,600 | 218,000 |
| 1996/02/13 | 1,590 | 1,600 | 1,590 | 1,590 | 250,000 |
| 1996/02/09 | 1,590 | 1,600 | 1,580 | 1,580 | 520,000 |
| 1996/02/08 | 1,590 | 1,590 | 1,580 | 1,590 | 271,000 |
| 1996/02/07 | 1,590 | 1,590 | 1,580 | 1,590 | 315,000 |
| 1996/02/06 | 1,570 | 1,590 | 1,570 | 1,590 | 210,000 |
| 1996/02/05 | 1,590 | 1,590 | 1,580 | 1,590 | 313,000 |
| 1996/02/02 | 1,590 | 1,590 | 1,580 | 1,590 | 244,000 |
| 1996/02/01 | 1,590 | 1,590 | 1,580 | 1,590 | 194,000 |
| 1996/01/31 | 1,590 | 1,590 | 1,560 | 1,590 | 294,000 |
| 1996/01/30 | 1,580 | 1,590 | 1,570 | 1,590 | 331,000 |
| 1996/01/29 | 1,550 | 1,580 | 1,550 | 1,580 | 744,000 |
| 1996/01/26 | 1,550 | 1,550 | 1,540 | 1,540 | 325,000 |
| 1996/01/25 | 1,540 | 1,540 | 1,520 | 1,540 | 261,000 |
| 1996/01/24 | 1,530 | 1,540 | 1,520 | 1,530 | 348,000 |
| 1996/01/23 | 1,520 | 1,530 | 1,520 | 1,520 | 653,000 |
| 1996/01/22 | 1,490 | 1,510 | 1,490 | 1,510 | 343,000 |
| 1996/01/19 | 1,500 | 1,510 | 1,500 | 1,510 | 57,000 |
| 1996/01/18 | 1,510 | 1,510 | 1,500 | 1,510 | 86,000 |
| 1996/01/17 | 1,520 | 1,530 | 1,500 | 1,510 | 190,000 |
| 1996/01/16 | 1,520 | 1,530 | 1,500 | 1,530 | 208,000 |
| 1996/01/12 | 1,520 | 1,530 | 1,510 | 1,510 | 238,000 |
| 1996/01/11 | 1,520 | 1,530 | 1,520 | 1,520 | 83,000 |
| 1996/01/10 | 1,530 | 1,540 | 1,530 | 1,540 | 62,000 |
| 1996/01/09 | 1,530 | 1,550 | 1,530 | 1,540 | 76,000 |
| 1996/01/08 | 1,550 | 1,550 | 1,540 | 1,550 | 281,000 |
| 1996/01/05 | 1,520 | 1,550 | 1,520 | 1,540 | 178,000 |
| 1996/01/04 | 1,520 | 1,540 | 1,510 | 1,510 | 207,000 |