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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,760 | 1,790 | 1,750 | 1,780 | 525,000 |
| 1997/12/29 | 1,640 | 1,750 | 1,640 | 1,740 | 693,000 |
| 1997/12/26 | 1,600 | 1,620 | 1,600 | 1,620 | 101,000 |
| 1997/12/25 | 1,540 | 1,650 | 1,540 | 1,610 | 170,000 |
| 1997/12/24 | 1,500 | 1,570 | 1,500 | 1,550 | 264,000 |
| 1997/12/22 | 1,560 | 1,580 | 1,560 | 1,560 | 142,000 |
| 1997/12/19 | 1,580 | 1,590 | 1,500 | 1,560 | 398,000 |
| 1997/12/18 | 1,650 | 1,660 | 1,620 | 1,640 | 304,000 |
| 1997/12/17 | 1,570 | 1,690 | 1,560 | 1,680 | 1,158,000 |
| 1997/12/16 | 1,550 | 1,570 | 1,550 | 1,570 | 254,000 |
| 1997/12/15 | 1,520 | 1,540 | 1,510 | 1,540 | 172,000 |
| 1997/12/12 | 1,540 | 1,570 | 1,520 | 1,520 | 618,000 |
| 1997/12/11 | 1,600 | 1,600 | 1,550 | 1,550 | 348,000 |
| 1997/12/10 | 1,660 | 1,660 | 1,620 | 1,630 | 355,000 |
| 1997/12/09 | 1,670 | 1,680 | 1,650 | 1,680 | 116,000 |
| 1997/12/08 | 1,650 | 1,670 | 1,640 | 1,660 | 155,000 |
| 1997/12/05 | 1,670 | 1,670 | 1,660 | 1,670 | 277,000 |
| 1997/12/04 | 1,680 | 1,700 | 1,670 | 1,670 | 126,000 |
| 1997/12/03 | 1,690 | 1,700 | 1,680 | 1,680 | 184,000 |
| 1997/12/02 | 1,700 | 1,700 | 1,670 | 1,680 | 294,000 |
| 1997/12/01 | 1,670 | 1,700 | 1,670 | 1,700 | 277,000 |
| 1997/11/28 | 1,670 | 1,680 | 1,630 | 1,670 | 194,000 |
| 1997/11/27 | 1,580 | 1,680 | 1,580 | 1,680 | 209,000 |
| 1997/11/26 | 1,610 | 1,630 | 1,570 | 1,600 | 447,000 |
| 1997/11/25 | 1,530 | 1,590 | 1,530 | 1,570 | 160,000 |
| 1997/11/21 | 1,640 | 1,660 | 1,610 | 1,620 | 834,000 |
| 1997/11/20 | 1,600 | 1,630 | 1,600 | 1,630 | 92,000 |
| 1997/11/19 | 1,560 | 1,600 | 1,560 | 1,590 | 287,000 |
| 1997/11/18 | 1,610 | 1,640 | 1,590 | 1,620 | 333,000 |
| 1997/11/17 | 1,600 | 1,640 | 1,590 | 1,630 | 261,000 |
| 1997/11/14 | 1,560 | 1,600 | 1,560 | 1,570 | 380,000 |
| 1997/11/13 | 1,590 | 1,590 | 1,560 | 1,590 | 365,000 |
| 1997/11/12 | 1,630 | 1,630 | 1,610 | 1,610 | 264,000 |
| 1997/11/11 | 1,640 | 1,650 | 1,620 | 1,640 | 382,000 |
| 1997/11/10 | 1,620 | 1,640 | 1,600 | 1,630 | 181,000 |
| 1997/11/07 | 1,600 | 1,640 | 1,590 | 1,630 | 338,000 |
| 1997/11/06 | 1,620 | 1,670 | 1,620 | 1,630 | 307,000 |
| 1997/11/05 | 1,670 | 1,670 | 1,620 | 1,620 | 254,000 |
| 1997/11/04 | 1,680 | 1,690 | 1,640 | 1,680 | 388,000 |
| 1997/10/31 | 1,650 | 1,690 | 1,620 | 1,680 | 423,000 |
| 1997/10/30 | 1,650 | 1,660 | 1,540 | 1,660 | 440,000 |
| 1997/10/29 | 1,620 | 1,660 | 1,620 | 1,660 | 201,000 |
| 1997/10/28 | 1,530 | 1,590 | 1,480 | 1,570 | 295,000 |
| 1997/10/27 | 1,520 | 1,580 | 1,520 | 1,550 | 180,000 |
| 1997/10/24 | 1,520 | 1,540 | 1,510 | 1,540 | 275,000 |
| 1997/10/23 | 1,610 | 1,610 | 1,530 | 1,550 | 437,000 |
| 1997/10/22 | 1,630 | 1,630 | 1,590 | 1,610 | 142,000 |
| 1997/10/21 | 1,670 | 1,670 | 1,640 | 1,640 | 281,000 |
| 1997/10/20 | 1,650 | 1,680 | 1,640 | 1,670 | 63,000 |
| 1997/10/17 | 1,670 | 1,670 | 1,640 | 1,660 | 89,000 |
| 1997/10/16 | 1,660 | 1,670 | 1,650 | 1,660 | 145,000 |
| 1997/10/15 | 1,680 | 1,680 | 1,650 | 1,660 | 134,000 |
| 1997/10/14 | 1,640 | 1,660 | 1,640 | 1,660 | 94,000 |
| 1997/10/13 | 1,650 | 1,670 | 1,640 | 1,640 | 236,000 |
| 1997/10/09 | 1,680 | 1,710 | 1,650 | 1,650 | 368,000 |
| 1997/10/08 | 1,650 | 1,690 | 1,650 | 1,690 | 228,000 |
| 1997/10/07 | 1,660 | 1,660 | 1,640 | 1,660 | 180,000 |
| 1997/10/06 | 1,700 | 1,700 | 1,650 | 1,680 | 203,000 |
| 1997/10/03 | 1,640 | 1,700 | 1,640 | 1,700 | 342,000 |
| 1997/10/02 | 1,660 | 1,670 | 1,620 | 1,650 | 216,000 |
| 1997/10/01 | 1,590 | 1,700 | 1,580 | 1,690 | 1,025,000 |
| 1997/09/30 | 1,600 | 1,610 | 1,590 | 1,600 | 442,000 |
| 1997/09/29 | 1,560 | 1,560 | 1,540 | 1,560 | 176,000 |
| 1997/09/26 | 1,600 | 1,600 | 1,530 | 1,530 | 315,000 |
| 1997/09/25 | 1,520 | 1,540 | 1,500 | 1,540 | 178,000 |
| 1997/09/24 | 1,520 | 1,550 | 1,520 | 1,540 | 428,000 |
| 1997/09/22 | 1,470 | 1,530 | 1,460 | 1,520 | 589,000 |
| 1997/09/19 | 1,510 | 1,520 | 1,490 | 1,500 | 108,000 |
| 1997/09/18 | 1,510 | 1,530 | 1,510 | 1,520 | 233,000 |
| 1997/09/17 | 1,530 | 1,540 | 1,500 | 1,510 | 252,000 |
| 1997/09/16 | 1,560 | 1,560 | 1,510 | 1,530 | 286,000 |
| 1997/09/12 | 1,590 | 1,590 | 1,550 | 1,560 | 804,000 |
| 1997/09/11 | 1,550 | 1,560 | 1,530 | 1,560 | 486,000 |
| 1997/09/10 | 1,510 | 1,540 | 1,510 | 1,530 | 681,000 |
| 1997/09/09 | 1,470 | 1,500 | 1,460 | 1,500 | 495,000 |
| 1997/09/08 | 1,470 | 1,480 | 1,440 | 1,440 | 365,000 |
| 1997/09/05 | 1,470 | 1,470 | 1,440 | 1,460 | 112,000 |
| 1997/09/04 | 1,470 | 1,470 | 1,450 | 1,460 | 115,000 |
| 1997/09/03 | 1,500 | 1,500 | 1,450 | 1,480 | 621,000 |
| 1997/09/02 | 1,460 | 1,480 | 1,450 | 1,480 | 195,000 |
| 1997/09/01 | 1,460 | 1,480 | 1,460 | 1,480 | 121,000 |
| 1997/08/29 | 1,490 | 1,490 | 1,450 | 1,450 | 254,000 |
| 1997/08/28 | 1,500 | 1,520 | 1,500 | 1,500 | 183,000 |
| 1997/08/27 | 1,490 | 1,530 | 1,480 | 1,500 | 322,000 |
| 1997/08/26 | 1,490 | 1,500 | 1,480 | 1,480 | 109,000 |
| 1997/08/25 | 1,470 | 1,520 | 1,470 | 1,510 | 166,000 |
| 1997/08/22 | 1,460 | 1,490 | 1,450 | 1,470 | 159,000 |
| 1997/08/21 | 1,450 | 1,480 | 1,450 | 1,480 | 145,000 |
| 1997/08/20 | 1,460 | 1,480 | 1,420 | 1,450 | 291,000 |
| 1997/08/19 | 1,420 | 1,450 | 1,420 | 1,440 | 258,000 |
| 1997/08/18 | 1,410 | 1,430 | 1,410 | 1,420 | 378,000 |
| 1997/08/15 | 1,420 | 1,450 | 1,420 | 1,430 | 249,000 |
| 1997/08/14 | 1,430 | 1,450 | 1,430 | 1,450 | 68,000 |
| 1997/08/13 | 1,450 | 1,460 | 1,440 | 1,460 | 63,000 |
| 1997/08/12 | 1,450 | 1,480 | 1,450 | 1,470 | 116,000 |
| 1997/08/11 | 1,480 | 1,490 | 1,440 | 1,440 | 128,000 |
| 1997/08/08 | 1,480 | 1,510 | 1,460 | 1,510 | 131,000 |
| 1997/08/07 | 1,480 | 1,520 | 1,480 | 1,480 | 280,000 |
| 1997/08/06 | 1,470 | 1,480 | 1,470 | 1,480 | 182,000 |
| 1997/08/05 | 1,430 | 1,470 | 1,430 | 1,460 | 229,000 |
| 1997/08/04 | 1,450 | 1,450 | 1,380 | 1,400 | 215,000 |
| 1997/08/01 | 1,410 | 1,440 | 1,410 | 1,430 | 140,000 |
| 1997/07/31 | 1,430 | 1,440 | 1,420 | 1,430 | 206,000 |
| 1997/07/30 | 1,450 | 1,450 | 1,430 | 1,430 | 143,000 |
| 1997/07/29 | 1,480 | 1,480 | 1,450 | 1,450 | 152,000 |
| 1997/07/28 | 1,460 | 1,490 | 1,450 | 1,490 | 131,000 |
| 1997/07/25 | 1,460 | 1,460 | 1,440 | 1,460 | 259,000 |
| 1997/07/24 | 1,480 | 1,490 | 1,450 | 1,460 | 438,000 |
| 1997/07/23 | 1,500 | 1,500 | 1,460 | 1,460 | 161,000 |
| 1997/07/22 | 1,530 | 1,540 | 1,490 | 1,520 | 339,000 |
| 1997/07/18 | 1,450 | 1,500 | 1,450 | 1,500 | 249,000 |
| 1997/07/17 | 1,430 | 1,440 | 1,430 | 1,430 | 275,000 |
| 1997/07/16 | 1,450 | 1,450 | 1,420 | 1,420 | 82,000 |
| 1997/07/15 | 1,430 | 1,440 | 1,400 | 1,440 | 296,000 |
| 1997/07/14 | 1,500 | 1,500 | 1,460 | 1,460 | 124,000 |
| 1997/07/11 | 1,510 | 1,510 | 1,490 | 1,490 | 81,000 |
| 1997/07/10 | 1,490 | 1,540 | 1,480 | 1,540 | 136,000 |
| 1997/07/09 | 1,510 | 1,510 | 1,450 | 1,470 | 164,000 |
| 1997/07/08 | 1,520 | 1,520 | 1,490 | 1,510 | 98,000 |
| 1997/07/07 | 1,510 | 1,550 | 1,510 | 1,550 | 222,000 |
| 1997/07/04 | 1,530 | 1,530 | 1,500 | 1,500 | 106,000 |
| 1997/07/03 | 1,450 | 1,480 | 1,450 | 1,480 | 97,000 |
| 1997/07/02 | 1,450 | 1,460 | 1,440 | 1,450 | 110,000 |
| 1997/07/01 | 1,480 | 1,480 | 1,440 | 1,440 | 366,000 |
| 1997/06/30 | 1,490 | 1,510 | 1,470 | 1,480 | 675,000 |
| 1997/06/27 | 1,560 | 1,560 | 1,520 | 1,520 | 163,000 |
| 1997/06/26 | 1,570 | 1,580 | 1,550 | 1,550 | 318,000 |
| 1997/06/25 | 1,570 | 1,570 | 1,550 | 1,560 | 296,000 |
| 1997/06/24 | 1,590 | 1,590 | 1,550 | 1,570 | 340,000 |
| 1997/06/23 | 1,590 | 1,590 | 1,580 | 1,590 | 456,000 |
| 1997/06/20 | 1,580 | 1,590 | 1,560 | 1,570 | 220,000 |
| 1997/06/19 | 1,560 | 1,590 | 1,560 | 1,580 | 170,000 |
| 1997/06/18 | 1,560 | 1,570 | 1,540 | 1,560 | 165,000 |
| 1997/06/17 | 1,580 | 1,580 | 1,550 | 1,560 | 137,000 |
| 1997/06/16 | 1,540 | 1,570 | 1,540 | 1,560 | 134,000 |
| 1997/06/13 | 1,520 | 1,550 | 1,520 | 1,540 | 654,000 |
| 1997/06/12 | 1,540 | 1,550 | 1,510 | 1,510 | 790,000 |
| 1997/06/11 | 1,490 | 1,510 | 1,490 | 1,510 | 845,000 |
| 1997/06/10 | 1,530 | 1,540 | 1,480 | 1,490 | 378,000 |
| 1997/06/09 | 1,550 | 1,570 | 1,540 | 1,550 | 339,000 |
| 1997/06/06 | 1,560 | 1,570 | 1,530 | 1,530 | 276,000 |
| 1997/06/05 | 1,590 | 1,590 | 1,560 | 1,570 | 309,000 |
| 1997/06/04 | 1,590 | 1,600 | 1,540 | 1,540 | 607,000 |
| 1997/06/03 | 1,450 | 1,510 | 1,450 | 1,490 | 300,000 |
| 1997/06/02 | 1,430 | 1,460 | 1,430 | 1,450 | 127,000 |
| 1997/05/30 | 1,420 | 1,440 | 1,420 | 1,420 | 80,000 |
| 1997/05/29 | 1,430 | 1,430 | 1,410 | 1,420 | 51,000 |
| 1997/05/28 | 1,400 | 1,400 | 1,400 | 1,400 | 47,000 |
| 1997/05/27 | 1,420 | 1,420 | 1,400 | 1,400 | 38,000 |
| 1997/05/26 | 1,390 | 1,420 | 1,390 | 1,400 | 148,000 |
| 1997/05/23 | 1,400 | 1,400 | 1,380 | 1,380 | 37,000 |
| 1997/05/22 | 1,400 | 1,400 | 1,380 | 1,380 | 170,000 |
| 1997/05/21 | 1,410 | 1,410 | 1,390 | 1,390 | 108,000 |
| 1997/05/20 | 1,440 | 1,440 | 1,400 | 1,400 | 69,000 |
| 1997/05/19 | 1,420 | 1,440 | 1,420 | 1,430 | 98,000 |
| 1997/05/16 | 1,440 | 1,480 | 1,430 | 1,430 | 457,000 |
| 1997/05/15 | 1,430 | 1,440 | 1,400 | 1,420 | 246,000 |
| 1997/05/14 | 1,420 | 1,450 | 1,410 | 1,440 | 251,000 |
| 1997/05/13 | 1,400 | 1,400 | 1,370 | 1,370 | 261,000 |
| 1997/05/12 | 1,320 | 1,450 | 1,320 | 1,390 | 368,000 |
| 1997/05/09 | 1,280 | 1,290 | 1,280 | 1,290 | 119,000 |
| 1997/05/08 | 1,270 | 1,290 | 1,260 | 1,270 | 294,000 |
| 1997/05/07 | 1,290 | 1,290 | 1,250 | 1,260 | 271,000 |
| 1997/05/06 | 1,330 | 1,350 | 1,300 | 1,310 | 156,000 |
| 1997/05/02 | 1,320 | 1,330 | 1,310 | 1,320 | 152,000 |
| 1997/05/01 | 1,270 | 1,330 | 1,270 | 1,330 | 335,000 |
| 1997/04/30 | 1,260 | 1,270 | 1,250 | 1,260 | 250,000 |
| 1997/04/28 | 1,260 | 1,270 | 1,260 | 1,260 | 123,000 |
| 1997/04/25 | 1,320 | 1,320 | 1,280 | 1,280 | 106,000 |
| 1997/04/24 | 1,350 | 1,350 | 1,330 | 1,330 | 218,000 |
| 1997/04/23 | 1,300 | 1,370 | 1,290 | 1,360 | 409,000 |
| 1997/04/22 | 1,290 | 1,300 | 1,270 | 1,300 | 304,000 |
| 1997/04/21 | 1,220 | 1,270 | 1,220 | 1,270 | 60,000 |
| 1997/04/18 | 1,270 | 1,270 | 1,210 | 1,210 | 432,000 |
| 1997/04/17 | 1,250 | 1,270 | 1,250 | 1,260 | 60,000 |
| 1997/04/16 | 1,240 | 1,250 | 1,230 | 1,240 | 155,000 |
| 1997/04/15 | 1,230 | 1,250 | 1,220 | 1,230 | 195,000 |
| 1997/04/14 | 1,210 | 1,230 | 1,210 | 1,230 | 32,000 |
| 1997/04/11 | 1,210 | 1,220 | 1,210 | 1,220 | 135,000 |
| 1997/04/10 | 1,230 | 1,230 | 1,210 | 1,210 | 41,000 |
| 1997/04/09 | 1,210 | 1,230 | 1,210 | 1,220 | 131,000 |
| 1997/04/08 | 1,210 | 1,230 | 1,210 | 1,210 | 52,000 |
| 1997/04/07 | 1,210 | 1,220 | 1,200 | 1,220 | 245,000 |
| 1997/04/04 | 1,220 | 1,220 | 1,190 | 1,210 | 663,000 |
| 1997/04/03 | 1,250 | 1,250 | 1,220 | 1,230 | 615,000 |
| 1997/04/02 | 1,270 | 1,270 | 1,230 | 1,240 | 60,000 |
| 1997/04/01 | 1,270 | 1,270 | 1,250 | 1,260 | 241,000 |
| 1997/03/31 | 1,290 | 1,290 | 1,270 | 1,280 | 47,000 |
| 1997/03/28 | 1,290 | 1,290 | 1,270 | 1,280 | 326,000 |
| 1997/03/27 | 1,280 | 1,310 | 1,270 | 1,270 | 293,000 |
| 1997/03/26 | 1,310 | 1,330 | 1,260 | 1,260 | 64,000 |
| 1997/03/25 | 1,340 | 1,350 | 1,330 | 1,340 | 207,000 |
| 1997/03/24 | 1,360 | 1,360 | 1,310 | 1,330 | 506,000 |
| 1997/03/21 | 1,360 | 1,400 | 1,350 | 1,380 | 709,000 |
| 1997/03/19 | 1,370 | 1,370 | 1,330 | 1,350 | 181,000 |
| 1997/03/18 | 1,340 | 1,370 | 1,330 | 1,370 | 311,000 |
| 1997/03/17 | 1,320 | 1,340 | 1,310 | 1,330 | 138,000 |
| 1997/03/14 | 1,270 | 1,320 | 1,270 | 1,320 | 155,000 |
| 1997/03/13 | 1,280 | 1,300 | 1,280 | 1,290 | 96,000 |
| 1997/03/12 | 1,320 | 1,320 | 1,270 | 1,270 | 155,000 |
| 1997/03/11 | 1,290 | 1,310 | 1,290 | 1,310 | 315,000 |
| 1997/03/10 | 1,260 | 1,290 | 1,260 | 1,280 | 170,000 |
| 1997/03/07 | 1,250 | 1,260 | 1,250 | 1,260 | 123,000 |
| 1997/03/06 | 1,240 | 1,270 | 1,240 | 1,270 | 269,000 |
| 1997/03/05 | 1,230 | 1,240 | 1,210 | 1,240 | 196,000 |
| 1997/03/04 | 1,230 | 1,240 | 1,220 | 1,230 | 136,000 |
| 1997/03/03 | 1,210 | 1,230 | 1,200 | 1,230 | 130,000 |
| 1997/02/28 | 1,230 | 1,230 | 1,200 | 1,210 | 228,000 |
| 1997/02/27 | 1,250 | 1,250 | 1,230 | 1,250 | 113,000 |
| 1997/02/26 | 1,260 | 1,280 | 1,240 | 1,280 | 245,000 |
| 1997/02/25 | 1,260 | 1,270 | 1,260 | 1,270 | 195,000 |
| 1997/02/24 | 1,270 | 1,270 | 1,250 | 1,270 | 364,000 |
| 1997/02/21 | 1,270 | 1,290 | 1,270 | 1,290 | 142,000 |
| 1997/02/20 | 1,260 | 1,290 | 1,260 | 1,290 | 141,000 |
| 1997/02/19 | 1,200 | 1,260 | 1,200 | 1,260 | 470,000 |
| 1997/02/18 | 1,270 | 1,270 | 1,160 | 1,180 | 282,000 |
| 1997/02/17 | 1,290 | 1,300 | 1,250 | 1,260 | 222,000 |
| 1997/02/14 | 1,340 | 1,340 | 1,300 | 1,310 | 81,000 |
| 1997/02/13 | 1,340 | 1,350 | 1,320 | 1,330 | 226,000 |
| 1997/02/12 | 1,330 | 1,340 | 1,320 | 1,320 | 129,000 |
| 1997/02/10 | 1,300 | 1,350 | 1,290 | 1,340 | 182,000 |
| 1997/02/07 | 1,320 | 1,330 | 1,290 | 1,290 | 249,000 |
| 1997/02/06 | 1,350 | 1,370 | 1,310 | 1,330 | 168,000 |
| 1997/02/05 | 1,370 | 1,370 | 1,340 | 1,350 | 183,000 |
| 1997/02/04 | 1,360 | 1,400 | 1,360 | 1,370 | 114,000 |
| 1997/02/03 | 1,340 | 1,350 | 1,310 | 1,330 | 288,000 |
| 1997/01/31 | 1,390 | 1,400 | 1,380 | 1,380 | 140,000 |
| 1997/01/30 | 1,390 | 1,410 | 1,390 | 1,400 | 96,000 |
| 1997/01/29 | 1,430 | 1,430 | 1,410 | 1,420 | 112,000 |
| 1997/01/28 | 1,360 | 1,430 | 1,350 | 1,430 | 158,000 |
| 1997/01/27 | 1,350 | 1,370 | 1,340 | 1,370 | 92,000 |
| 1997/01/24 | 1,330 | 1,370 | 1,320 | 1,370 | 271,000 |
| 1997/01/23 | 1,310 | 1,350 | 1,300 | 1,350 | 189,000 |
| 1997/01/22 | 1,310 | 1,340 | 1,310 | 1,340 | 190,000 |
| 1997/01/21 | 1,340 | 1,340 | 1,310 | 1,310 | 139,000 |
| 1997/01/20 | 1,360 | 1,360 | 1,300 | 1,320 | 137,000 |
| 1997/01/17 | 1,380 | 1,380 | 1,360 | 1,360 | 155,000 |
| 1997/01/16 | 1,420 | 1,430 | 1,380 | 1,400 | 304,000 |
| 1997/01/14 | 1,390 | 1,440 | 1,370 | 1,440 | 208,000 |
| 1997/01/13 | 1,400 | 1,410 | 1,330 | 1,380 | 217,000 |
| 1997/01/10 | 1,440 | 1,450 | 1,410 | 1,430 | 282,000 |
| 1997/01/09 | 1,460 | 1,460 | 1,430 | 1,430 | 145,000 |
| 1997/01/08 | 1,480 | 1,480 | 1,460 | 1,470 | 368,000 |
| 1997/01/07 | 1,490 | 1,500 | 1,480 | 1,480 | 132,000 |
| 1997/01/06 | 1,500 | 1,510 | 1,490 | 1,490 | 73,000 |