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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,807 | 1,820 | 1,805 | 1,820 | 137,000 |
| 1998/12/29 | 1,800 | 1,810 | 1,790 | 1,810 | 287,000 |
| 1998/12/28 | 1,788 | 1,790 | 1,775 | 1,781 | 312,000 |
| 1998/12/25 | 1,790 | 1,790 | 1,768 | 1,769 | 110,000 |
| 1998/12/24 | 1,797 | 1,797 | 1,760 | 1,760 | 107,000 |
| 1998/12/22 | 1,780 | 1,780 | 1,759 | 1,767 | 103,000 |
| 1998/12/21 | 1,800 | 1,800 | 1,755 | 1,758 | 177,000 |
| 1998/12/18 | 1,782 | 1,794 | 1,769 | 1,794 | 382,000 |
| 1998/12/17 | 1,750 | 1,780 | 1,740 | 1,772 | 854,000 |
| 1998/12/16 | 1,745 | 1,745 | 1,737 | 1,738 | 25,000 |
| 1998/12/15 | 1,700 | 1,738 | 1,700 | 1,737 | 272,000 |
| 1998/12/14 | 1,745 | 1,745 | 1,725 | 1,731 | 159,000 |
| 1998/12/11 | 1,754 | 1,754 | 1,736 | 1,736 | 331,000 |
| 1998/12/10 | 1,744 | 1,753 | 1,743 | 1,752 | 354,000 |
| 1998/12/09 | 1,698 | 1,725 | 1,698 | 1,725 | 125,000 |
| 1998/12/08 | 1,700 | 1,715 | 1,695 | 1,698 | 130,000 |
| 1998/12/07 | 1,680 | 1,700 | 1,677 | 1,680 | 139,000 |
| 1998/12/04 | 1,670 | 1,682 | 1,651 | 1,679 | 320,000 |
| 1998/12/03 | 1,671 | 1,699 | 1,651 | 1,651 | 178,000 |
| 1998/12/02 | 1,667 | 1,700 | 1,660 | 1,700 | 159,000 |
| 1998/12/01 | 1,716 | 1,716 | 1,669 | 1,697 | 206,000 |
| 1998/11/30 | 1,732 | 1,739 | 1,712 | 1,712 | 93,000 |
| 1998/11/27 | 1,749 | 1,750 | 1,734 | 1,750 | 96,000 |
| 1998/11/26 | 1,720 | 1,769 | 1,720 | 1,769 | 446,000 |
| 1998/11/25 | 1,706 | 1,737 | 1,699 | 1,719 | 410,000 |
| 1998/11/24 | 1,720 | 1,720 | 1,689 | 1,706 | 172,000 |
| 1998/11/20 | 1,697 | 1,709 | 1,681 | 1,704 | 181,000 |
| 1998/11/19 | 1,700 | 1,700 | 1,675 | 1,675 | 155,000 |
| 1998/11/18 | 1,699 | 1,699 | 1,682 | 1,682 | 69,000 |
| 1998/11/17 | 1,667 | 1,699 | 1,647 | 1,699 | 110,000 |
| 1998/11/16 | 1,631 | 1,661 | 1,631 | 1,647 | 135,000 |
| 1998/11/13 | 1,631 | 1,637 | 1,620 | 1,635 | 174,000 |
| 1998/11/12 | 1,635 | 1,660 | 1,631 | 1,631 | 105,000 |
| 1998/11/11 | 1,639 | 1,660 | 1,639 | 1,660 | 81,000 |
| 1998/11/10 | 1,633 | 1,645 | 1,631 | 1,644 | 249,000 |
| 1998/11/09 | 1,668 | 1,668 | 1,632 | 1,636 | 113,000 |
| 1998/11/06 | 1,664 | 1,664 | 1,630 | 1,638 | 204,000 |
| 1998/11/05 | 1,700 | 1,700 | 1,635 | 1,660 | 123,000 |
| 1998/11/04 | 1,689 | 1,700 | 1,688 | 1,700 | 183,000 |
| 1998/11/02 | 1,671 | 1,688 | 1,647 | 1,688 | 186,000 |
| 1998/10/30 | 1,620 | 1,645 | 1,620 | 1,621 | 132,000 |
| 1998/10/29 | 1,629 | 1,633 | 1,621 | 1,626 | 115,000 |
| 1998/10/28 | 1,672 | 1,672 | 1,620 | 1,635 | 201,000 |
| 1998/10/27 | 1,684 | 1,685 | 1,660 | 1,672 | 88,000 |
| 1998/10/26 | 1,694 | 1,694 | 1,671 | 1,684 | 94,000 |
| 1998/10/23 | 1,632 | 1,670 | 1,632 | 1,668 | 126,000 |
| 1998/10/22 | 1,660 | 1,660 | 1,586 | 1,631 | 263,000 |
| 1998/10/21 | 1,656 | 1,660 | 1,625 | 1,630 | 253,000 |
| 1998/10/20 | 1,645 | 1,658 | 1,615 | 1,648 | 97,000 |
| 1998/10/19 | 1,635 | 1,655 | 1,616 | 1,644 | 103,000 |
| 1998/10/16 | 1,648 | 1,651 | 1,618 | 1,645 | 272,000 |
| 1998/10/15 | 1,590 | 1,622 | 1,580 | 1,622 | 85,000 |
| 1998/10/14 | 1,593 | 1,618 | 1,590 | 1,590 | 170,000 |
| 1998/10/13 | 1,622 | 1,622 | 1,550 | 1,577 | 156,000 |
| 1998/10/12 | 1,646 | 1,670 | 1,611 | 1,652 | 230,000 |
| 1998/10/09 | 1,615 | 1,670 | 1,609 | 1,647 | 304,000 |
| 1998/10/08 | 1,642 | 1,650 | 1,635 | 1,635 | 154,000 |
| 1998/10/07 | 1,611 | 1,660 | 1,611 | 1,640 | 210,000 |
| 1998/10/06 | 1,600 | 1,610 | 1,580 | 1,593 | 60,000 |
| 1998/10/05 | 1,622 | 1,625 | 1,584 | 1,610 | 207,000 |
| 1998/10/02 | 1,619 | 1,649 | 1,619 | 1,626 | 132,000 |
| 1998/10/01 | 1,597 | 1,621 | 1,585 | 1,612 | 102,000 |
| 1998/09/30 | 1,609 | 1,629 | 1,582 | 1,582 | 170,000 |
| 1998/09/29 | 1,610 | 1,610 | 1,565 | 1,598 | 86,000 |
| 1998/09/28 | 1,635 | 1,636 | 1,598 | 1,620 | 244,000 |
| 1998/09/25 | 1,630 | 1,640 | 1,599 | 1,638 | 254,000 |
| 1998/09/24 | 1,664 | 1,667 | 1,652 | 1,660 | 437,000 |
| 1998/09/22 | 1,605 | 1,615 | 1,577 | 1,604 | 379,000 |
| 1998/09/21 | 1,600 | 1,600 | 1,540 | 1,545 | 86,000 |
| 1998/09/18 | 1,540 | 1,601 | 1,540 | 1,597 | 64,000 |
| 1998/09/17 | 1,541 | 1,545 | 1,524 | 1,544 | 146,000 |
| 1998/09/16 | 1,555 | 1,593 | 1,523 | 1,523 | 37,000 |
| 1998/09/14 | 1,523 | 1,577 | 1,522 | 1,563 | 77,000 |
| 1998/09/11 | 1,585 | 1,585 | 1,510 | 1,512 | 315,000 |
| 1998/09/10 | 1,540 | 1,571 | 1,519 | 1,555 | 168,000 |
| 1998/09/09 | 1,512 | 1,520 | 1,510 | 1,519 | 221,000 |
| 1998/09/08 | 1,532 | 1,540 | 1,512 | 1,519 | 215,000 |
| 1998/09/07 | 1,511 | 1,540 | 1,511 | 1,530 | 197,000 |
| 1998/09/04 | 1,525 | 1,540 | 1,512 | 1,530 | 67,000 |
| 1998/09/03 | 1,550 | 1,550 | 1,545 | 1,548 | 118,000 |
| 1998/09/02 | 1,556 | 1,570 | 1,536 | 1,536 | 155,000 |
| 1998/09/01 | 1,541 | 1,550 | 1,520 | 1,550 | 277,000 |
| 1998/08/31 | 1,526 | 1,542 | 1,523 | 1,542 | 287,000 |
| 1998/08/28 | 1,538 | 1,566 | 1,528 | 1,537 | 201,000 |
| 1998/08/27 | 1,571 | 1,572 | 1,531 | 1,531 | 228,000 |
| 1998/08/26 | 1,612 | 1,613 | 1,591 | 1,594 | 132,000 |
| 1998/08/25 | 1,621 | 1,621 | 1,610 | 1,617 | 240,000 |
| 1998/08/24 | 1,615 | 1,618 | 1,614 | 1,616 | 93,000 |
| 1998/08/21 | 1,615 | 1,615 | 1,602 | 1,614 | 71,000 |
| 1998/08/20 | 1,633 | 1,635 | 1,621 | 1,635 | 130,000 |
| 1998/08/19 | 1,631 | 1,635 | 1,620 | 1,633 | 154,000 |
| 1998/08/18 | 1,611 | 1,640 | 1,611 | 1,640 | 160,000 |
| 1998/08/17 | 1,644 | 1,645 | 1,602 | 1,626 | 125,000 |
| 1998/08/14 | 1,669 | 1,669 | 1,635 | 1,645 | 106,000 |
| 1998/08/13 | 1,660 | 1,662 | 1,636 | 1,655 | 127,000 |
| 1998/08/12 | 1,643 | 1,670 | 1,643 | 1,670 | 180,000 |
| 1998/08/11 | 1,645 | 1,658 | 1,640 | 1,658 | 158,000 |
| 1998/08/10 | 1,669 | 1,669 | 1,635 | 1,660 | 58,000 |
| 1998/08/07 | 1,675 | 1,680 | 1,651 | 1,664 | 109,000 |
| 1998/08/06 | 1,675 | 1,690 | 1,670 | 1,690 | 141,000 |
| 1998/08/05 | 1,700 | 1,706 | 1,684 | 1,690 | 130,000 |
| 1998/08/04 | 1,708 | 1,708 | 1,695 | 1,706 | 252,000 |
| 1998/08/03 | 1,680 | 1,709 | 1,680 | 1,708 | 135,000 |
| 1998/07/31 | 1,680 | 1,724 | 1,667 | 1,717 | 185,000 |
| 1998/07/30 | 1,648 | 1,661 | 1,646 | 1,650 | 176,000 |
| 1998/07/29 | 1,660 | 1,660 | 1,625 | 1,631 | 271,000 |
| 1998/07/28 | 1,670 | 1,673 | 1,653 | 1,668 | 253,000 |
| 1998/07/27 | 1,651 | 1,671 | 1,651 | 1,671 | 172,000 |
| 1998/07/24 | 1,650 | 1,680 | 1,650 | 1,680 | 68,000 |
| 1998/07/23 | 1,659 | 1,661 | 1,652 | 1,652 | 133,000 |
| 1998/07/22 | 1,653 | 1,680 | 1,650 | 1,660 | 173,000 |
| 1998/07/21 | 1,670 | 1,680 | 1,664 | 1,679 | 103,000 |
| 1998/07/17 | 1,653 | 1,670 | 1,653 | 1,670 | 160,000 |
| 1998/07/16 | 1,687 | 1,687 | 1,666 | 1,666 | 131,000 |
| 1998/07/15 | 1,694 | 1,700 | 1,670 | 1,681 | 188,000 |
| 1998/07/14 | 1,656 | 1,698 | 1,651 | 1,698 | 397,000 |
| 1998/07/13 | 1,679 | 1,679 | 1,652 | 1,665 | 188,000 |
| 1998/07/10 | 1,650 | 1,671 | 1,650 | 1,663 | 520,000 |
| 1998/07/09 | 1,732 | 1,732 | 1,700 | 1,700 | 142,000 |
| 1998/07/08 | 1,769 | 1,770 | 1,750 | 1,750 | 248,000 |
| 1998/07/07 | 1,750 | 1,769 | 1,745 | 1,765 | 236,000 |
| 1998/07/06 | 1,759 | 1,760 | 1,740 | 1,745 | 82,000 |
| 1998/07/03 | 1,768 | 1,768 | 1,757 | 1,760 | 329,000 |
| 1998/07/02 | 1,735 | 1,739 | 1,701 | 1,721 | 239,000 |
| 1998/07/01 | 1,669 | 1,753 | 1,669 | 1,739 | 365,000 |
| 1998/06/30 | 1,661 | 1,699 | 1,661 | 1,699 | 238,000 |
| 1998/06/29 | 1,650 | 1,672 | 1,650 | 1,672 | 135,000 |
| 1998/06/26 | 1,666 | 1,668 | 1,650 | 1,653 | 88,000 |
| 1998/06/25 | 1,660 | 1,680 | 1,650 | 1,660 | 266,000 |
| 1998/06/24 | 1,651 | 1,665 | 1,638 | 1,665 | 139,000 |
| 1998/06/23 | 1,650 | 1,669 | 1,638 | 1,638 | 87,000 |
| 1998/06/22 | 1,653 | 1,669 | 1,650 | 1,669 | 31,000 |
| 1998/06/19 | 1,641 | 1,670 | 1,641 | 1,642 | 102,000 |
| 1998/06/18 | 1,671 | 1,688 | 1,640 | 1,640 | 418,000 |
| 1998/06/17 | 1,705 | 1,705 | 1,641 | 1,641 | 294,000 |
| 1998/06/16 | 1,707 | 1,737 | 1,684 | 1,705 | 367,000 |
| 1998/06/15 | 1,707 | 1,711 | 1,707 | 1,707 | 59,000 |
| 1998/06/12 | 1,704 | 1,720 | 1,704 | 1,707 | 272,000 |
| 1998/06/11 | 1,725 | 1,732 | 1,680 | 1,704 | 195,000 |
| 1998/06/10 | 1,755 | 1,755 | 1,716 | 1,726 | 288,000 |
| 1998/06/09 | 1,722 | 1,726 | 1,710 | 1,725 | 231,000 |
| 1998/06/08 | 1,753 | 1,753 | 1,740 | 1,740 | 135,000 |
| 1998/06/05 | 1,790 | 1,790 | 1,730 | 1,755 | 289,000 |
| 1998/06/04 | 1,789 | 1,795 | 1,780 | 1,795 | 70,000 |
| 1998/06/03 | 1,801 | 1,801 | 1,771 | 1,781 | 178,000 |
| 1998/06/02 | 1,804 | 1,804 | 1,775 | 1,800 | 88,000 |
| 1998/06/01 | 1,780 | 1,800 | 1,775 | 1,775 | 47,000 |
| 1998/05/29 | 1,792 | 1,800 | 1,772 | 1,785 | 80,000 |
| 1998/05/28 | 1,770 | 1,798 | 1,770 | 1,795 | 219,000 |
| 1998/05/27 | 1,779 | 1,779 | 1,750 | 1,778 | 115,000 |
| 1998/05/26 | 1,779 | 1,779 | 1,740 | 1,770 | 609,000 |
| 1998/05/25 | 1,829 | 1,829 | 1,780 | 1,780 | 185,000 |
| 1998/05/22 | 1,810 | 1,829 | 1,789 | 1,801 | 206,000 |
| 1998/05/21 | 1,819 | 1,828 | 1,800 | 1,815 | 284,000 |
| 1998/05/20 | 1,818 | 1,853 | 1,795 | 1,810 | 246,000 |
| 1998/05/19 | 1,774 | 1,820 | 1,774 | 1,800 | 211,000 |
| 1998/05/18 | 1,826 | 1,826 | 1,770 | 1,772 | 366,000 |
| 1998/05/15 | 1,900 | 1,900 | 1,820 | 1,820 | 695,000 |
| 1998/05/14 | 1,870 | 1,909 | 1,846 | 1,908 | 283,000 |
| 1998/05/13 | 1,859 | 1,869 | 1,821 | 1,853 | 613,000 |
| 1998/05/12 | 1,819 | 1,860 | 1,799 | 1,850 | 399,000 |
| 1998/05/11 | 1,787 | 1,835 | 1,780 | 1,835 | 269,000 |
| 1998/05/08 | 1,780 | 1,785 | 1,760 | 1,785 | 425,000 |
| 1998/05/07 | 1,789 | 1,791 | 1,772 | 1,775 | 181,000 |
| 1998/05/06 | 1,800 | 1,800 | 1,791 | 1,793 | 225,000 |
| 1998/05/01 | 1,800 | 1,800 | 1,797 | 1,800 | 177,000 |
| 1998/04/30 | 1,844 | 1,844 | 1,790 | 1,800 | 239,000 |
| 1998/04/28 | 1,810 | 1,860 | 1,805 | 1,843 | 230,000 |
| 1998/04/27 | 1,780 | 1,800 | 1,780 | 1,790 | 110,000 |
| 1998/04/24 | 1,800 | 1,850 | 1,782 | 1,840 | 233,000 |
| 1998/04/23 | 1,795 | 1,795 | 1,760 | 1,760 | 51,000 |
| 1998/04/22 | 1,789 | 1,793 | 1,770 | 1,793 | 129,000 |
| 1998/04/21 | 1,768 | 1,789 | 1,760 | 1,789 | 343,000 |
| 1998/04/20 | 1,760 | 1,769 | 1,760 | 1,767 | 93,000 |
| 1998/04/17 | 1,780 | 1,780 | 1,760 | 1,778 | 121,000 |
| 1998/04/16 | 1,785 | 1,785 | 1,750 | 1,750 | 188,000 |
| 1998/04/15 | 1,760 | 1,790 | 1,750 | 1,785 | 245,000 |
| 1998/04/14 | 1,740 | 1,755 | 1,740 | 1,750 | 125,000 |
| 1998/04/13 | 1,741 | 1,743 | 1,741 | 1,743 | 69,000 |
| 1998/04/10 | 1,760 | 1,760 | 1,730 | 1,740 | 130,000 |
| 1998/04/09 | 1,760 | 1,760 | 1,740 | 1,750 | 154,000 |
| 1998/04/08 | 1,710 | 1,760 | 1,630 | 1,760 | 1,090,000 |
| 1998/04/07 | 1,740 | 1,770 | 1,700 | 1,770 | 283,000 |
| 1998/04/06 | 1,710 | 1,800 | 1,710 | 1,800 | 99,000 |
| 1998/04/03 | 1,730 | 1,760 | 1,700 | 1,700 | 157,000 |
| 1998/04/02 | 1,750 | 1,750 | 1,680 | 1,680 | 152,000 |
| 1998/04/01 | 1,770 | 1,770 | 1,710 | 1,750 | 333,000 |
| 1998/03/31 | 1,690 | 1,820 | 1,690 | 1,800 | 803,000 |
| 1998/03/30 | 1,740 | 1,780 | 1,700 | 1,700 | 163,000 |
| 1998/03/27 | 1,760 | 1,790 | 1,710 | 1,710 | 382,000 |
| 1998/03/26 | 1,680 | 1,740 | 1,680 | 1,730 | 197,000 |
| 1998/03/25 | 1,620 | 1,690 | 1,610 | 1,680 | 193,000 |
| 1998/03/24 | 1,570 | 1,600 | 1,560 | 1,590 | 424,000 |
| 1998/03/23 | 1,600 | 1,610 | 1,560 | 1,560 | 236,000 |
| 1998/03/20 | 1,600 | 1,610 | 1,590 | 1,600 | 164,000 |
| 1998/03/19 | 1,620 | 1,620 | 1,590 | 1,600 | 152,000 |
| 1998/03/18 | 1,660 | 1,680 | 1,580 | 1,620 | 157,000 |
| 1998/03/17 | 1,630 | 1,660 | 1,630 | 1,650 | 162,000 |
| 1998/03/16 | 1,650 | 1,650 | 1,620 | 1,630 | 58,000 |
| 1998/03/13 | 1,640 | 1,660 | 1,640 | 1,660 | 245,000 |
| 1998/03/12 | 1,650 | 1,660 | 1,640 | 1,640 | 66,000 |
| 1998/03/11 | 1,590 | 1,670 | 1,570 | 1,670 | 309,000 |
| 1998/03/10 | 1,650 | 1,680 | 1,610 | 1,640 | 185,000 |
| 1998/03/09 | 1,600 | 1,640 | 1,570 | 1,600 | 127,000 |
| 1998/03/06 | 1,600 | 1,650 | 1,600 | 1,630 | 193,000 |
| 1998/03/05 | 1,700 | 1,700 | 1,580 | 1,580 | 214,000 |
| 1998/03/04 | 1,700 | 1,720 | 1,680 | 1,680 | 180,000 |
| 1998/03/03 | 1,660 | 1,690 | 1,650 | 1,670 | 140,000 |
| 1998/03/02 | 1,680 | 1,690 | 1,660 | 1,680 | 76,000 |
| 1998/02/27 | 1,660 | 1,720 | 1,660 | 1,660 | 411,000 |
| 1998/02/26 | 1,590 | 1,630 | 1,580 | 1,630 | 208,000 |
| 1998/02/25 | 1,560 | 1,600 | 1,550 | 1,580 | 127,000 |
| 1998/02/24 | 1,550 | 1,550 | 1,520 | 1,550 | 139,000 |
| 1998/02/23 | 1,560 | 1,570 | 1,540 | 1,550 | 179,000 |
| 1998/02/20 | 1,560 | 1,570 | 1,550 | 1,560 | 193,000 |
| 1998/02/19 | 1,590 | 1,590 | 1,570 | 1,570 | 437,000 |
| 1998/02/18 | 1,560 | 1,590 | 1,560 | 1,580 | 153,000 |
| 1998/02/17 | 1,540 | 1,580 | 1,540 | 1,580 | 386,000 |
| 1998/02/16 | 1,630 | 1,640 | 1,530 | 1,530 | 79,000 |
| 1998/02/13 | 1,600 | 1,640 | 1,590 | 1,640 | 271,000 |
| 1998/02/12 | 1,650 | 1,650 | 1,600 | 1,600 | 394,000 |
| 1998/02/10 | 1,650 | 1,670 | 1,640 | 1,650 | 188,000 |
| 1998/02/09 | 1,640 | 1,670 | 1,610 | 1,650 | 203,000 |
| 1998/02/06 | 1,630 | 1,640 | 1,610 | 1,640 | 309,000 |
| 1998/02/05 | 1,600 | 1,630 | 1,600 | 1,630 | 196,000 |
| 1998/02/04 | 1,610 | 1,610 | 1,580 | 1,600 | 176,000 |
| 1998/02/03 | 1,590 | 1,620 | 1,580 | 1,620 | 352,000 |
| 1998/02/02 | 1,560 | 1,560 | 1,540 | 1,540 | 226,000 |
| 1998/01/30 | 1,570 | 1,570 | 1,540 | 1,560 | 417,000 |
| 1998/01/29 | 1,590 | 1,590 | 1,560 | 1,570 | 284,000 |
| 1998/01/28 | 1,580 | 1,600 | 1,570 | 1,570 | 301,000 |
| 1998/01/27 | 1,620 | 1,640 | 1,600 | 1,630 | 407,000 |
| 1998/01/26 | 1,610 | 1,620 | 1,600 | 1,610 | 237,000 |
| 1998/01/23 | 1,630 | 1,630 | 1,610 | 1,610 | 359,000 |
| 1998/01/22 | 1,600 | 1,640 | 1,600 | 1,630 | 310,000 |
| 1998/01/21 | 1,660 | 1,680 | 1,600 | 1,610 | 474,000 |
| 1998/01/20 | 1,660 | 1,670 | 1,650 | 1,650 | 420,000 |
| 1998/01/19 | 1,680 | 1,700 | 1,660 | 1,660 | 320,000 |
| 1998/01/16 | 1,720 | 1,730 | 1,670 | 1,680 | 295,000 |
| 1998/01/14 | 1,680 | 1,700 | 1,660 | 1,670 | 136,000 |
| 1998/01/13 | 1,680 | 1,680 | 1,630 | 1,670 | 177,000 |
| 1998/01/12 | 1,610 | 1,640 | 1,610 | 1,620 | 161,000 |
| 1998/01/09 | 1,640 | 1,680 | 1,630 | 1,660 | 184,000 |
| 1998/01/08 | 1,710 | 1,720 | 1,660 | 1,690 | 215,000 |
| 1998/01/07 | 1,720 | 1,740 | 1,710 | 1,710 | 141,000 |
| 1998/01/06 | 1,700 | 1,730 | 1,690 | 1,720 | 290,000 |
| 1998/01/05 | 1,780 | 1,830 | 1,750 | 1,760 | 528,000 |