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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,350 | 1,350 | 1,325 | 1,325 | 20,000 |
| 1999/12/29 | 1,358 | 1,370 | 1,350 | 1,350 | 58,000 |
| 1999/12/28 | 1,374 | 1,374 | 1,338 | 1,338 | 82,000 |
| 1999/12/27 | 1,370 | 1,370 | 1,350 | 1,350 | 53,000 |
| 1999/12/24 | 1,351 | 1,359 | 1,320 | 1,320 | 135,000 |
| 1999/12/22 | 1,365 | 1,366 | 1,347 | 1,351 | 338,000 |
| 1999/12/21 | 1,340 | 1,390 | 1,340 | 1,379 | 366,000 |
| 1999/12/20 | 1,335 | 1,337 | 1,307 | 1,337 | 225,000 |
| 1999/12/17 | 1,336 | 1,364 | 1,311 | 1,315 | 778,000 |
| 1999/12/16 | 1,359 | 1,362 | 1,292 | 1,310 | 696,000 |
| 1999/12/15 | 1,311 | 1,328 | 1,280 | 1,281 | 252,000 |
| 1999/12/14 | 1,338 | 1,338 | 1,311 | 1,329 | 307,000 |
| 1999/12/13 | 1,347 | 1,347 | 1,301 | 1,301 | 321,000 |
| 1999/12/10 | 1,311 | 1,339 | 1,279 | 1,334 | 773,000 |
| 1999/12/09 | 1,380 | 1,380 | 1,351 | 1,351 | 250,000 |
| 1999/12/08 | 1,379 | 1,380 | 1,358 | 1,360 | 238,000 |
| 1999/12/07 | 1,389 | 1,389 | 1,361 | 1,372 | 470,000 |
| 1999/12/06 | 1,371 | 1,390 | 1,360 | 1,390 | 294,000 |
| 1999/12/03 | 1,390 | 1,399 | 1,350 | 1,399 | 377,000 |
| 1999/12/02 | 1,360 | 1,390 | 1,360 | 1,390 | 397,000 |
| 1999/12/01 | 1,320 | 1,360 | 1,320 | 1,360 | 233,000 |
| 1999/11/30 | 1,401 | 1,403 | 1,302 | 1,303 | 355,000 |
| 1999/11/29 | 1,395 | 1,428 | 1,395 | 1,398 | 248,000 |
| 1999/11/26 | 1,340 | 1,397 | 1,329 | 1,390 | 660,000 |
| 1999/11/25 | 1,300 | 1,300 | 1,260 | 1,280 | 349,000 |
| 1999/11/24 | 1,300 | 1,320 | 1,288 | 1,315 | 213,000 |
| 1999/11/22 | 1,330 | 1,355 | 1,305 | 1,324 | 361,000 |
| 1999/11/19 | 1,340 | 1,350 | 1,280 | 1,340 | 627,000 |
| 1999/11/18 | 1,290 | 1,350 | 1,287 | 1,340 | 451,000 |
| 1999/11/17 | 1,295 | 1,330 | 1,290 | 1,310 | 233,000 |
| 1999/11/16 | 1,260 | 1,297 | 1,260 | 1,282 | 490,000 |
| 1999/11/15 | 1,264 | 1,275 | 1,243 | 1,255 | 374,000 |
| 1999/11/12 | 1,201 | 1,205 | 1,188 | 1,203 | 573,000 |
| 1999/11/11 | 1,285 | 1,290 | 1,200 | 1,200 | 570,000 |
| 1999/11/10 | 1,289 | 1,300 | 1,275 | 1,285 | 486,000 |
| 1999/11/09 | 1,301 | 1,314 | 1,282 | 1,289 | 278,000 |
| 1999/11/08 | 1,301 | 1,330 | 1,295 | 1,298 | 632,000 |
| 1999/11/05 | 1,320 | 1,327 | 1,296 | 1,300 | 594,000 |
| 1999/11/04 | 1,297 | 1,350 | 1,297 | 1,300 | 720,000 |
| 1999/11/02 | 1,275 | 1,280 | 1,250 | 1,260 | 563,000 |
| 1999/11/01 | 1,301 | 1,302 | 1,262 | 1,262 | 441,000 |
| 1999/10/29 | 1,289 | 1,293 | 1,272 | 1,293 | 541,000 |
| 1999/10/28 | 1,359 | 1,359 | 1,252 | 1,279 | 551,000 |
| 1999/10/27 | 1,370 | 1,379 | 1,360 | 1,379 | 395,000 |
| 1999/10/26 | 1,369 | 1,379 | 1,355 | 1,370 | 386,000 |
| 1999/10/25 | 1,342 | 1,374 | 1,330 | 1,374 | 366,000 |
| 1999/10/22 | 1,290 | 1,380 | 1,285 | 1,322 | 401,000 |
| 1999/10/21 | 1,290 | 1,297 | 1,274 | 1,283 | 312,000 |
| 1999/10/20 | 1,291 | 1,305 | 1,257 | 1,290 | 295,000 |
| 1999/10/19 | 1,317 | 1,325 | 1,293 | 1,305 | 271,000 |
| 1999/10/18 | 1,280 | 1,297 | 1,280 | 1,297 | 273,000 |
| 1999/10/15 | 1,285 | 1,285 | 1,265 | 1,280 | 239,000 |
| 1999/10/14 | 1,296 | 1,304 | 1,284 | 1,285 | 231,000 |
| 1999/10/13 | 1,290 | 1,304 | 1,290 | 1,293 | 246,000 |
| 1999/10/12 | 1,300 | 1,300 | 1,281 | 1,282 | 458,000 |
| 1999/10/08 | 1,331 | 1,335 | 1,270 | 1,288 | 710,000 |
| 1999/10/07 | 1,340 | 1,340 | 1,330 | 1,340 | 167,000 |
| 1999/10/06 | 1,365 | 1,365 | 1,340 | 1,341 | 117,000 |
| 1999/10/05 | 1,369 | 1,382 | 1,369 | 1,372 | 139,000 |
| 1999/10/04 | 1,399 | 1,399 | 1,362 | 1,362 | 155,000 |
| 1999/10/01 | 1,365 | 1,381 | 1,351 | 1,359 | 195,000 |
| 1999/09/30 | 1,327 | 1,361 | 1,327 | 1,361 | 291,000 |
| 1999/09/29 | 1,370 | 1,370 | 1,311 | 1,314 | 254,000 |
| 1999/09/28 | 1,370 | 1,385 | 1,367 | 1,369 | 260,000 |
| 1999/09/27 | 1,380 | 1,395 | 1,370 | 1,370 | 361,000 |
| 1999/09/24 | 1,362 | 1,394 | 1,362 | 1,380 | 409,000 |
| 1999/09/22 | 1,450 | 1,450 | 1,415 | 1,427 | 198,000 |
| 1999/09/21 | 1,495 | 1,502 | 1,476 | 1,490 | 159,000 |
| 1999/09/20 | 1,509 | 1,519 | 1,500 | 1,518 | 115,000 |
| 1999/09/17 | 1,426 | 1,509 | 1,426 | 1,509 | 170,000 |
| 1999/09/16 | 1,430 | 1,430 | 1,410 | 1,425 | 202,000 |
| 1999/09/14 | 1,500 | 1,505 | 1,480 | 1,485 | 276,000 |
| 1999/09/13 | 1,422 | 1,479 | 1,422 | 1,476 | 255,000 |
| 1999/09/10 | 1,412 | 1,435 | 1,402 | 1,405 | 627,000 |
| 1999/09/09 | 1,489 | 1,497 | 1,450 | 1,451 | 175,000 |
| 1999/09/08 | 1,495 | 1,508 | 1,495 | 1,497 | 298,000 |
| 1999/09/07 | 1,514 | 1,514 | 1,488 | 1,492 | 404,000 |
| 1999/09/06 | 1,530 | 1,550 | 1,528 | 1,544 | 271,000 |
| 1999/09/03 | 1,515 | 1,547 | 1,515 | 1,544 | 181,000 |
| 1999/09/02 | 1,519 | 1,530 | 1,512 | 1,522 | 154,000 |
| 1999/09/01 | 1,520 | 1,550 | 1,510 | 1,550 | 428,000 |
| 1999/08/31 | 1,570 | 1,576 | 1,500 | 1,500 | 494,000 |
| 1999/08/30 | 1,600 | 1,606 | 1,596 | 1,600 | 74,000 |
| 1999/08/27 | 1,620 | 1,660 | 1,620 | 1,630 | 161,000 |
| 1999/08/26 | 1,604 | 1,619 | 1,590 | 1,590 | 273,000 |
| 1999/08/25 | 1,647 | 1,647 | 1,596 | 1,603 | 113,000 |
| 1999/08/24 | 1,670 | 1,680 | 1,643 | 1,647 | 479,000 |
| 1999/08/23 | 1,685 | 1,689 | 1,665 | 1,666 | 535,000 |
| 1999/08/20 | 1,697 | 1,697 | 1,675 | 1,689 | 295,000 |
| 1999/08/19 | 1,675 | 1,708 | 1,675 | 1,688 | 317,000 |
| 1999/08/18 | 1,669 | 1,676 | 1,650 | 1,675 | 252,000 |
| 1999/08/17 | 1,650 | 1,663 | 1,649 | 1,663 | 321,000 |
| 1999/08/16 | 1,647 | 1,660 | 1,647 | 1,652 | 228,000 |
| 1999/08/13 | 1,640 | 1,647 | 1,640 | 1,647 | 165,000 |
| 1999/08/12 | 1,640 | 1,645 | 1,640 | 1,641 | 241,000 |
| 1999/08/11 | 1,630 | 1,650 | 1,630 | 1,640 | 193,000 |
| 1999/08/10 | 1,628 | 1,630 | 1,618 | 1,625 | 98,000 |
| 1999/08/09 | 1,600 | 1,627 | 1,600 | 1,627 | 167,000 |
| 1999/08/06 | 1,611 | 1,618 | 1,600 | 1,601 | 151,000 |
| 1999/08/05 | 1,600 | 1,624 | 1,600 | 1,610 | 159,000 |
| 1999/08/04 | 1,616 | 1,616 | 1,601 | 1,606 | 127,000 |
| 1999/08/03 | 1,610 | 1,618 | 1,600 | 1,618 | 126,000 |
| 1999/08/02 | 1,594 | 1,603 | 1,588 | 1,600 | 104,000 |
| 1999/07/30 | 1,557 | 1,640 | 1,553 | 1,640 | 149,000 |
| 1999/07/29 | 1,565 | 1,570 | 1,555 | 1,557 | 39,000 |
| 1999/07/28 | 1,579 | 1,579 | 1,550 | 1,556 | 64,000 |
| 1999/07/27 | 1,555 | 1,580 | 1,555 | 1,559 | 146,000 |
| 1999/07/26 | 1,551 | 1,599 | 1,550 | 1,550 | 210,000 |
| 1999/07/23 | 1,551 | 1,559 | 1,550 | 1,551 | 199,000 |
| 1999/07/22 | 1,571 | 1,578 | 1,560 | 1,560 | 159,000 |
| 1999/07/21 | 1,610 | 1,612 | 1,590 | 1,590 | 173,000 |
| 1999/07/19 | 1,570 | 1,598 | 1,570 | 1,580 | 132,000 |
| 1999/07/16 | 1,566 | 1,599 | 1,566 | 1,566 | 256,000 |
| 1999/07/15 | 1,610 | 1,610 | 1,566 | 1,583 | 96,000 |
| 1999/07/14 | 1,590 | 1,629 | 1,550 | 1,550 | 385,000 |
| 1999/07/13 | 1,580 | 1,600 | 1,570 | 1,573 | 198,000 |
| 1999/07/12 | 1,610 | 1,613 | 1,593 | 1,606 | 140,000 |
| 1999/07/09 | 1,585 | 1,610 | 1,550 | 1,550 | 149,000 |
| 1999/07/08 | 1,565 | 1,605 | 1,565 | 1,580 | 279,000 |
| 1999/07/07 | 1,540 | 1,555 | 1,540 | 1,554 | 284,000 |
| 1999/07/06 | 1,542 | 1,560 | 1,521 | 1,539 | 524,000 |
| 1999/07/05 | 1,584 | 1,586 | 1,542 | 1,562 | 323,000 |
| 1999/07/02 | 1,590 | 1,593 | 1,573 | 1,583 | 297,000 |
| 1999/07/01 | 1,581 | 1,585 | 1,573 | 1,573 | 312,000 |
| 1999/06/30 | 1,632 | 1,632 | 1,580 | 1,580 | 203,000 |
| 1999/06/29 | 1,644 | 1,644 | 1,611 | 1,611 | 243,000 |
| 1999/06/28 | 1,652 | 1,652 | 1,610 | 1,614 | 69,000 |
| 1999/06/25 | 1,600 | 1,622 | 1,599 | 1,622 | 136,000 |
| 1999/06/24 | 1,610 | 1,614 | 1,605 | 1,610 | 98,000 |
| 1999/06/23 | 1,609 | 1,620 | 1,608 | 1,608 | 252,000 |
| 1999/06/22 | 1,650 | 1,650 | 1,605 | 1,639 | 235,000 |
| 1999/06/21 | 1,650 | 1,657 | 1,650 | 1,651 | 167,000 |
| 1999/06/18 | 1,651 | 1,651 | 1,640 | 1,650 | 431,000 |
| 1999/06/17 | 1,650 | 1,651 | 1,641 | 1,650 | 214,000 |
| 1999/06/16 | 1,620 | 1,633 | 1,620 | 1,629 | 246,000 |
| 1999/06/15 | 1,636 | 1,640 | 1,613 | 1,625 | 168,000 |
| 1999/06/14 | 1,604 | 1,627 | 1,604 | 1,627 | 153,000 |
| 1999/06/11 | 1,604 | 1,634 | 1,582 | 1,634 | 700,000 |
| 1999/06/10 | 1,615 | 1,624 | 1,614 | 1,623 | 163,000 |
| 1999/06/09 | 1,600 | 1,630 | 1,600 | 1,615 | 139,000 |
| 1999/06/08 | 1,610 | 1,649 | 1,608 | 1,643 | 150,000 |
| 1999/06/07 | 1,600 | 1,630 | 1,600 | 1,608 | 212,000 |
| 1999/06/04 | 1,600 | 1,600 | 1,583 | 1,590 | 277,000 |
| 1999/06/03 | 1,601 | 1,630 | 1,601 | 1,624 | 258,000 |
| 1999/06/02 | 1,614 | 1,620 | 1,602 | 1,610 | 158,000 |
| 1999/06/01 | 1,633 | 1,633 | 1,600 | 1,600 | 109,000 |
| 1999/05/31 | 1,616 | 1,693 | 1,607 | 1,693 | 174,000 |
| 1999/05/28 | 1,603 | 1,612 | 1,585 | 1,601 | 165,000 |
| 1999/05/27 | 1,601 | 1,630 | 1,601 | 1,630 | 181,000 |
| 1999/05/26 | 1,630 | 1,630 | 1,605 | 1,619 | 99,000 |
| 1999/05/25 | 1,610 | 1,650 | 1,601 | 1,630 | 221,000 |
| 1999/05/24 | 1,610 | 1,610 | 1,606 | 1,610 | 157,000 |
| 1999/05/21 | 1,600 | 1,610 | 1,599 | 1,610 | 218,000 |
| 1999/05/20 | 1,601 | 1,630 | 1,595 | 1,595 | 508,000 |
| 1999/05/19 | 1,616 | 1,618 | 1,566 | 1,600 | 215,000 |
| 1999/05/18 | 1,619 | 1,623 | 1,611 | 1,622 | 232,000 |
| 1999/05/17 | 1,634 | 1,634 | 1,617 | 1,618 | 191,000 |
| 1999/05/14 | 1,640 | 1,641 | 1,631 | 1,631 | 300,000 |
| 1999/05/13 | 1,635 | 1,635 | 1,617 | 1,617 | 155,000 |
| 1999/05/12 | 1,640 | 1,640 | 1,620 | 1,626 | 345,000 |
| 1999/05/11 | 1,654 | 1,690 | 1,653 | 1,670 | 389,000 |
| 1999/05/10 | 1,628 | 1,630 | 1,623 | 1,625 | 308,000 |
| 1999/05/07 | 1,630 | 1,630 | 1,600 | 1,621 | 460,000 |
| 1999/05/06 | 1,663 | 1,687 | 1,630 | 1,630 | 199,000 |
| 1999/04/30 | 1,657 | 1,660 | 1,603 | 1,603 | 159,000 |
| 1999/04/28 | 1,655 | 1,663 | 1,652 | 1,652 | 247,000 |
| 1999/04/27 | 1,660 | 1,690 | 1,650 | 1,651 | 492,000 |
| 1999/04/26 | 1,740 | 1,740 | 1,702 | 1,720 | 269,000 |
| 1999/04/23 | 1,697 | 1,710 | 1,680 | 1,710 | 220,000 |
| 1999/04/22 | 1,689 | 1,689 | 1,652 | 1,667 | 84,000 |
| 1999/04/21 | 1,656 | 1,669 | 1,650 | 1,669 | 58,000 |
| 1999/04/20 | 1,675 | 1,689 | 1,670 | 1,686 | 102,000 |
| 1999/04/19 | 1,650 | 1,670 | 1,646 | 1,670 | 146,000 |
| 1999/04/16 | 1,670 | 1,695 | 1,650 | 1,650 | 215,000 |
| 1999/04/15 | 1,699 | 1,710 | 1,665 | 1,693 | 159,000 |
| 1999/04/14 | 1,650 | 1,700 | 1,650 | 1,700 | 144,000 |
| 1999/04/13 | 1,673 | 1,696 | 1,650 | 1,680 | 116,000 |
| 1999/04/12 | 1,643 | 1,644 | 1,630 | 1,643 | 126,000 |
| 1999/04/09 | 1,698 | 1,698 | 1,640 | 1,644 | 234,000 |
| 1999/04/08 | 1,640 | 1,700 | 1,640 | 1,698 | 454,000 |
| 1999/04/07 | 1,639 | 1,640 | 1,620 | 1,640 | 219,000 |
| 1999/04/06 | 1,639 | 1,650 | 1,611 | 1,650 | 302,000 |
| 1999/04/05 | 1,661 | 1,667 | 1,620 | 1,620 | 163,000 |
| 1999/04/02 | 1,665 | 1,675 | 1,660 | 1,664 | 183,000 |
| 1999/04/01 | 1,655 | 1,675 | 1,655 | 1,659 | 175,000 |
| 1999/03/31 | 1,680 | 1,700 | 1,655 | 1,672 | 316,000 |
| 1999/03/30 | 1,680 | 1,680 | 1,664 | 1,666 | 268,000 |
| 1999/03/29 | 1,671 | 1,683 | 1,670 | 1,680 | 208,000 |
| 1999/03/26 | 1,680 | 1,680 | 1,661 | 1,664 | 190,000 |
| 1999/03/25 | 1,681 | 1,687 | 1,664 | 1,664 | 356,000 |
| 1999/03/24 | 1,652 | 1,687 | 1,645 | 1,681 | 342,000 |
| 1999/03/23 | 1,663 | 1,663 | 1,643 | 1,643 | 317,000 |
| 1999/03/19 | 1,670 | 1,689 | 1,659 | 1,680 | 171,000 |
| 1999/03/18 | 1,675 | 1,680 | 1,645 | 1,646 | 179,000 |
| 1999/03/17 | 1,728 | 1,728 | 1,680 | 1,681 | 165,000 |
| 1999/03/16 | 1,700 | 1,734 | 1,695 | 1,729 | 242,000 |
| 1999/03/15 | 1,700 | 1,700 | 1,683 | 1,698 | 200,000 |
| 1999/03/12 | 1,728 | 1,728 | 1,687 | 1,700 | 275,000 |
| 1999/03/11 | 1,715 | 1,724 | 1,708 | 1,712 | 292,000 |
| 1999/03/10 | 1,700 | 1,721 | 1,698 | 1,715 | 567,000 |
| 1999/03/09 | 1,660 | 1,698 | 1,660 | 1,698 | 282,000 |
| 1999/03/08 | 1,630 | 1,668 | 1,630 | 1,665 | 177,000 |
| 1999/03/05 | 1,619 | 1,639 | 1,602 | 1,634 | 447,000 |
| 1999/03/04 | 1,639 | 1,648 | 1,615 | 1,621 | 220,000 |
| 1999/03/03 | 1,609 | 1,639 | 1,609 | 1,639 | 181,000 |
| 1999/03/02 | 1,600 | 1,616 | 1,600 | 1,609 | 191,000 |
| 1999/03/01 | 1,602 | 1,640 | 1,602 | 1,618 | 116,000 |
| 1999/02/26 | 1,616 | 1,625 | 1,610 | 1,611 | 135,000 |
| 1999/02/25 | 1,628 | 1,641 | 1,628 | 1,630 | 234,000 |
| 1999/02/24 | 1,620 | 1,667 | 1,619 | 1,667 | 341,000 |
| 1999/02/23 | 1,608 | 1,630 | 1,600 | 1,601 | 125,000 |
| 1999/02/22 | 1,601 | 1,640 | 1,601 | 1,614 | 151,000 |
| 1999/02/19 | 1,591 | 1,600 | 1,577 | 1,600 | 198,000 |
| 1999/02/18 | 1,611 | 1,620 | 1,600 | 1,600 | 122,000 |
| 1999/02/17 | 1,627 | 1,640 | 1,625 | 1,625 | 198,000 |
| 1999/02/16 | 1,652 | 1,670 | 1,652 | 1,657 | 162,000 |
| 1999/02/15 | 1,650 | 1,652 | 1,646 | 1,652 | 133,000 |
| 1999/02/12 | 1,650 | 1,650 | 1,637 | 1,650 | 224,000 |
| 1999/02/10 | 1,665 | 1,667 | 1,651 | 1,652 | 317,000 |
| 1999/02/09 | 1,680 | 1,692 | 1,680 | 1,685 | 124,000 |
| 1999/02/08 | 1,723 | 1,723 | 1,698 | 1,705 | 100,000 |
| 1999/02/05 | 1,730 | 1,730 | 1,702 | 1,724 | 139,000 |
| 1999/02/04 | 1,730 | 1,740 | 1,705 | 1,705 | 85,000 |
| 1999/02/03 | 1,730 | 1,740 | 1,723 | 1,736 | 74,000 |
| 1999/02/02 | 1,739 | 1,749 | 1,716 | 1,748 | 90,000 |
| 1999/02/01 | 1,729 | 1,730 | 1,711 | 1,730 | 35,000 |
| 1999/01/29 | 1,725 | 1,731 | 1,720 | 1,730 | 189,000 |
| 1999/01/28 | 1,725 | 1,735 | 1,717 | 1,735 | 159,000 |
| 1999/01/27 | 1,726 | 1,743 | 1,726 | 1,735 | 181,000 |
| 1999/01/26 | 1,720 | 1,751 | 1,720 | 1,750 | 309,000 |
| 1999/01/25 | 1,742 | 1,755 | 1,742 | 1,750 | 201,000 |
| 1999/01/22 | 1,740 | 1,752 | 1,740 | 1,750 | 156,000 |
| 1999/01/21 | 1,715 | 1,734 | 1,715 | 1,731 | 102,000 |
| 1999/01/20 | 1,747 | 1,750 | 1,706 | 1,739 | 142,000 |
| 1999/01/19 | 1,750 | 1,757 | 1,747 | 1,757 | 121,000 |
| 1999/01/18 | 1,725 | 1,753 | 1,725 | 1,745 | 120,000 |
| 1999/01/14 | 1,743 | 1,758 | 1,741 | 1,755 | 67,000 |
| 1999/01/13 | 1,786 | 1,790 | 1,757 | 1,761 | 216,000 |
| 1999/01/12 | 1,800 | 1,800 | 1,785 | 1,785 | 121,000 |
| 1999/01/11 | 1,830 | 1,831 | 1,805 | 1,805 | 80,000 |
| 1999/01/08 | 1,840 | 1,840 | 1,800 | 1,800 | 75,000 |
| 1999/01/07 | 1,840 | 1,860 | 1,810 | 1,840 | 478,000 |
| 1999/01/06 | 1,799 | 1,815 | 1,781 | 1,799 | 116,000 |
| 1999/01/05 | 1,840 | 1,840 | 1,781 | 1,800 | 118,000 |
| 1999/01/04 | 1,850 | 1,850 | 1,820 | 1,836 | 91,000 |