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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,560 | 1,590 | 1,556 | 1,556 | 93,000 |
| 2000/12/28 | 1,563 | 1,564 | 1,552 | 1,558 | 88,000 |
| 2000/12/27 | 1,582 | 1,582 | 1,551 | 1,568 | 161,000 |
| 2000/12/26 | 1,579 | 1,596 | 1,550 | 1,580 | 283,000 |
| 2000/12/25 | 1,550 | 1,580 | 1,534 | 1,580 | 212,000 |
| 2000/12/22 | 1,550 | 1,560 | 1,530 | 1,560 | 128,000 |
| 2000/12/21 | 1,540 | 1,555 | 1,530 | 1,554 | 320,000 |
| 2000/12/20 | 1,550 | 1,572 | 1,550 | 1,555 | 294,000 |
| 2000/12/19 | 1,544 | 1,579 | 1,544 | 1,572 | 375,000 |
| 2000/12/18 | 1,520 | 1,553 | 1,520 | 1,540 | 203,000 |
| 2000/12/15 | 1,560 | 1,580 | 1,560 | 1,580 | 187,000 |
| 2000/12/14 | 1,540 | 1,590 | 1,540 | 1,580 | 384,000 |
| 2000/12/13 | 1,540 | 1,551 | 1,540 | 1,547 | 203,000 |
| 2000/12/12 | 1,550 | 1,570 | 1,536 | 1,570 | 142,000 |
| 2000/12/11 | 1,550 | 1,580 | 1,550 | 1,570 | 142,000 |
| 2000/12/08 | 1,550 | 1,560 | 1,525 | 1,550 | 437,000 |
| 2000/12/07 | 1,549 | 1,551 | 1,520 | 1,520 | 181,000 |
| 2000/12/06 | 1,531 | 1,570 | 1,530 | 1,564 | 308,000 |
| 2000/12/05 | 1,512 | 1,525 | 1,510 | 1,515 | 228,000 |
| 2000/12/04 | 1,550 | 1,550 | 1,510 | 1,512 | 311,000 |
| 2000/12/01 | 1,520 | 1,586 | 1,520 | 1,570 | 284,000 |
| 2000/11/30 | 1,478 | 1,520 | 1,477 | 1,520 | 161,000 |
| 2000/11/29 | 1,480 | 1,506 | 1,462 | 1,477 | 120,000 |
| 2000/11/28 | 1,509 | 1,516 | 1,461 | 1,480 | 251,000 |
| 2000/11/27 | 1,490 | 1,510 | 1,479 | 1,479 | 150,000 |
| 2000/11/24 | 1,464 | 1,518 | 1,464 | 1,490 | 262,000 |
| 2000/11/22 | 1,440 | 1,460 | 1,438 | 1,456 | 98,000 |
| 2000/11/21 | 1,425 | 1,442 | 1,425 | 1,440 | 39,000 |
| 2000/11/20 | 1,455 | 1,473 | 1,455 | 1,465 | 59,000 |
| 2000/11/17 | 1,446 | 1,463 | 1,446 | 1,455 | 119,000 |
| 2000/11/16 | 1,450 | 1,453 | 1,446 | 1,446 | 210,000 |
| 2000/11/15 | 1,452 | 1,454 | 1,439 | 1,450 | 120,000 |
| 2000/11/14 | 1,448 | 1,448 | 1,410 | 1,412 | 160,000 |
| 2000/11/13 | 1,405 | 1,430 | 1,405 | 1,430 | 74,000 |
| 2000/11/10 | 1,450 | 1,453 | 1,445 | 1,450 | 133,000 |
| 2000/11/09 | 1,421 | 1,460 | 1,421 | 1,450 | 285,000 |
| 2000/11/08 | 1,400 | 1,429 | 1,400 | 1,421 | 124,000 |
| 2000/11/07 | 1,414 | 1,434 | 1,410 | 1,420 | 62,000 |
| 2000/11/06 | 1,391 | 1,425 | 1,391 | 1,425 | 135,000 |
| 2000/11/02 | 1,425 | 1,440 | 1,381 | 1,385 | 180,000 |
| 2000/11/01 | 1,370 | 1,409 | 1,365 | 1,407 | 165,000 |
| 2000/10/31 | 1,356 | 1,384 | 1,354 | 1,384 | 169,000 |
| 2000/10/30 | 1,376 | 1,390 | 1,360 | 1,376 | 111,000 |
| 2000/10/27 | 1,406 | 1,419 | 1,400 | 1,405 | 269,000 |
| 2000/10/26 | 1,330 | 1,420 | 1,329 | 1,379 | 439,000 |
| 2000/10/25 | 1,335 | 1,340 | 1,320 | 1,320 | 293,000 |
| 2000/10/24 | 1,330 | 1,345 | 1,330 | 1,345 | 178,000 |
| 2000/10/23 | 1,339 | 1,344 | 1,326 | 1,340 | 221,000 |
| 2000/10/20 | 1,341 | 1,349 | 1,340 | 1,343 | 156,000 |
| 2000/10/19 | 1,321 | 1,359 | 1,321 | 1,359 | 260,000 |
| 2000/10/18 | 1,320 | 1,330 | 1,300 | 1,321 | 456,000 |
| 2000/10/17 | 1,360 | 1,379 | 1,340 | 1,340 | 199,000 |
| 2000/10/16 | 1,376 | 1,376 | 1,345 | 1,345 | 101,000 |
| 2000/10/13 | 1,330 | 1,380 | 1,325 | 1,376 | 189,000 |
| 2000/10/12 | 1,359 | 1,362 | 1,350 | 1,350 | 84,000 |
| 2000/10/11 | 1,309 | 1,345 | 1,309 | 1,331 | 343,000 |
| 2000/10/10 | 1,370 | 1,373 | 1,321 | 1,369 | 730,000 |
| 2000/10/06 | 1,400 | 1,433 | 1,400 | 1,411 | 387,000 |
| 2000/10/05 | 1,430 | 1,433 | 1,410 | 1,421 | 286,000 |
| 2000/10/04 | 1,410 | 1,443 | 1,407 | 1,426 | 237,000 |
| 2000/10/03 | 1,433 | 1,446 | 1,401 | 1,438 | 453,000 |
| 2000/10/02 | 1,411 | 1,499 | 1,411 | 1,491 | 195,000 |
| 2000/09/29 | 1,467 | 1,505 | 1,445 | 1,482 | 473,000 |
| 2000/09/28 | 1,410 | 1,416 | 1,375 | 1,407 | 197,000 |
| 2000/09/27 | 1,420 | 1,448 | 1,400 | 1,430 | 220,000 |
| 2000/09/26 | 1,349 | 1,414 | 1,349 | 1,404 | 295,000 |
| 2000/09/25 | 1,430 | 1,439 | 1,300 | 1,330 | 207,000 |
| 2000/09/22 | 1,385 | 1,430 | 1,380 | 1,430 | 312,000 |
| 2000/09/21 | 1,439 | 1,459 | 1,420 | 1,425 | 385,000 |
| 2000/09/20 | 1,459 | 1,510 | 1,458 | 1,499 | 642,000 |
| 2000/09/19 | 1,494 | 1,494 | 1,400 | 1,459 | 373,000 |
| 2000/09/18 | 1,465 | 1,478 | 1,452 | 1,478 | 99,000 |
| 2000/09/14 | 1,460 | 1,478 | 1,458 | 1,465 | 119,000 |
| 2000/09/13 | 1,426 | 1,490 | 1,426 | 1,478 | 223,000 |
| 2000/09/12 | 1,380 | 1,445 | 1,380 | 1,432 | 220,000 |
| 2000/09/11 | 1,428 | 1,448 | 1,390 | 1,397 | 83,000 |
| 2000/09/08 | 1,429 | 1,460 | 1,428 | 1,460 | 354,000 |
| 2000/09/07 | 1,404 | 1,418 | 1,388 | 1,389 | 170,000 |
| 2000/09/06 | 1,419 | 1,419 | 1,391 | 1,393 | 207,000 |
| 2000/09/05 | 1,390 | 1,430 | 1,376 | 1,430 | 232,000 |
| 2000/09/04 | 1,360 | 1,433 | 1,350 | 1,415 | 352,000 |
| 2000/09/01 | 1,418 | 1,418 | 1,350 | 1,360 | 185,000 |
| 2000/08/31 | 1,436 | 1,436 | 1,357 | 1,358 | 341,000 |
| 2000/08/30 | 1,375 | 1,399 | 1,374 | 1,396 | 182,000 |
| 2000/08/29 | 1,385 | 1,394 | 1,355 | 1,362 | 591,000 |
| 2000/08/28 | 1,434 | 1,434 | 1,385 | 1,405 | 285,000 |
| 2000/08/25 | 1,360 | 1,448 | 1,360 | 1,445 | 542,000 |
| 2000/08/24 | 1,441 | 1,460 | 1,420 | 1,420 | 270,000 |
| 2000/08/23 | 1,489 | 1,489 | 1,440 | 1,450 | 197,000 |
| 2000/08/22 | 1,440 | 1,494 | 1,425 | 1,494 | 429,000 |
| 2000/08/21 | 1,406 | 1,460 | 1,406 | 1,446 | 421,000 |
| 2000/08/18 | 1,502 | 1,515 | 1,480 | 1,480 | 537,000 |
| 2000/08/17 | 1,520 | 1,520 | 1,503 | 1,503 | 153,000 |
| 2000/08/16 | 1,560 | 1,560 | 1,519 | 1,519 | 195,000 |
| 2000/08/15 | 1,573 | 1,573 | 1,530 | 1,560 | 163,000 |
| 2000/08/14 | 1,600 | 1,600 | 1,542 | 1,575 | 121,000 |
| 2000/08/11 | 1,591 | 1,602 | 1,591 | 1,600 | 354,000 |
| 2000/08/10 | 1,589 | 1,605 | 1,580 | 1,591 | 383,000 |
| 2000/08/09 | 1,574 | 1,576 | 1,561 | 1,570 | 82,000 |
| 2000/08/08 | 1,600 | 1,600 | 1,569 | 1,574 | 201,000 |
| 2000/08/07 | 1,531 | 1,587 | 1,531 | 1,587 | 190,000 |
| 2000/08/04 | 1,546 | 1,598 | 1,543 | 1,560 | 204,000 |
| 2000/08/03 | 1,508 | 1,543 | 1,508 | 1,543 | 222,000 |
| 2000/08/02 | 1,549 | 1,549 | 1,524 | 1,538 | 69,000 |
| 2000/08/01 | 1,560 | 1,562 | 1,511 | 1,535 | 273,000 |
| 2000/07/31 | 1,585 | 1,620 | 1,572 | 1,590 | 280,000 |
| 2000/07/28 | 1,572 | 1,595 | 1,555 | 1,555 | 256,000 |
| 2000/07/27 | 1,600 | 1,600 | 1,586 | 1,595 | 145,000 |
| 2000/07/26 | 1,620 | 1,635 | 1,605 | 1,606 | 335,000 |
| 2000/07/25 | 1,565 | 1,588 | 1,561 | 1,588 | 127,000 |
| 2000/07/24 | 1,558 | 1,590 | 1,549 | 1,570 | 149,000 |
| 2000/07/21 | 1,609 | 1,617 | 1,571 | 1,588 | 247,000 |
| 2000/07/19 | 1,601 | 1,650 | 1,601 | 1,630 | 765,000 |
| 2000/07/18 | 1,585 | 1,619 | 1,580 | 1,600 | 971,000 |
| 2000/07/17 | 1,502 | 1,544 | 1,502 | 1,525 | 188,000 |
| 2000/07/14 | 1,511 | 1,540 | 1,511 | 1,532 | 107,000 |
| 2000/07/13 | 1,600 | 1,600 | 1,522 | 1,541 | 281,000 |
| 2000/07/12 | 1,578 | 1,610 | 1,550 | 1,599 | 670,000 |
| 2000/07/11 | 1,572 | 1,572 | 1,539 | 1,555 | 149,000 |
| 2000/07/10 | 1,542 | 1,580 | 1,535 | 1,572 | 428,000 |
| 2000/07/07 | 1,567 | 1,568 | 1,491 | 1,491 | 236,000 |
| 2000/07/06 | 1,570 | 1,570 | 1,540 | 1,559 | 254,000 |
| 2000/07/05 | 1,520 | 1,539 | 1,502 | 1,524 | 150,000 |
| 2000/07/04 | 1,576 | 1,576 | 1,523 | 1,523 | 442,000 |
| 2000/07/03 | 1,549 | 1,580 | 1,549 | 1,576 | 342,000 |
| 2000/06/30 | 1,540 | 1,560 | 1,515 | 1,550 | 525,000 |
| 2000/06/29 | 1,485 | 1,516 | 1,475 | 1,510 | 415,000 |
| 2000/06/28 | 1,427 | 1,470 | 1,411 | 1,449 | 255,000 |
| 2000/06/27 | 1,472 | 1,480 | 1,452 | 1,480 | 237,000 |
| 2000/06/26 | 1,412 | 1,432 | 1,390 | 1,412 | 293,000 |
| 2000/06/23 | 1,432 | 1,439 | 1,410 | 1,437 | 531,000 |
| 2000/06/22 | 1,505 | 1,505 | 1,436 | 1,437 | 650,000 |
| 2000/06/21 | 1,479 | 1,540 | 1,479 | 1,532 | 564,000 |
| 2000/06/20 | 1,555 | 1,580 | 1,555 | 1,569 | 662,000 |
| 2000/06/19 | 1,528 | 1,544 | 1,520 | 1,544 | 484,000 |
| 2000/06/16 | 1,474 | 1,515 | 1,455 | 1,514 | 462,000 |
| 2000/06/15 | 1,390 | 1,420 | 1,390 | 1,414 | 549,000 |
| 2000/06/14 | 1,412 | 1,436 | 1,400 | 1,401 | 691,000 |
| 2000/06/13 | 1,464 | 1,464 | 1,443 | 1,450 | 260,000 |
| 2000/06/12 | 1,502 | 1,502 | 1,473 | 1,484 | 78,000 |
| 2000/06/09 | 1,469 | 1,495 | 1,469 | 1,494 | 648,000 |
| 2000/06/08 | 1,487 | 1,510 | 1,455 | 1,455 | 327,000 |
| 2000/06/07 | 1,470 | 1,520 | 1,454 | 1,517 | 463,000 |
| 2000/06/06 | 1,481 | 1,482 | 1,455 | 1,469 | 386,000 |
| 2000/06/05 | 1,501 | 1,534 | 1,495 | 1,500 | 501,000 |
| 2000/06/02 | 1,499 | 1,504 | 1,494 | 1,499 | 667,000 |
| 2000/06/01 | 1,480 | 1,535 | 1,455 | 1,470 | 731,000 |
| 2000/05/31 | 1,475 | 1,477 | 1,454 | 1,460 | 644,000 |
| 2000/05/30 | 1,515 | 1,522 | 1,500 | 1,505 | 441,000 |
| 2000/05/29 | 1,511 | 1,570 | 1,495 | 1,545 | 590,000 |
| 2000/05/26 | 1,531 | 1,533 | 1,510 | 1,511 | 685,000 |
| 2000/05/25 | 1,569 | 1,600 | 1,537 | 1,537 | 497,000 |
| 2000/05/24 | 1,526 | 1,570 | 1,507 | 1,569 | 961,000 |
| 2000/05/23 | 1,485 | 1,498 | 1,477 | 1,496 | 618,000 |
| 2000/05/22 | 1,477 | 1,490 | 1,468 | 1,490 | 419,000 |
| 2000/05/19 | 1,459 | 1,477 | 1,450 | 1,477 | 339,000 |
| 2000/05/18 | 1,465 | 1,465 | 1,448 | 1,454 | 250,000 |
| 2000/05/17 | 1,440 | 1,466 | 1,427 | 1,465 | 417,000 |
| 2000/05/16 | 1,435 | 1,448 | 1,411 | 1,411 | 325,000 |
| 2000/05/15 | 1,400 | 1,437 | 1,400 | 1,437 | 423,000 |
| 2000/05/12 | 1,400 | 1,420 | 1,400 | 1,420 | 326,000 |
| 2000/05/11 | 1,407 | 1,410 | 1,380 | 1,398 | 519,000 |
| 2000/05/10 | 1,409 | 1,410 | 1,391 | 1,401 | 342,000 |
| 2000/05/09 | 1,352 | 1,420 | 1,348 | 1,410 | 382,000 |
| 2000/05/08 | 1,350 | 1,385 | 1,340 | 1,352 | 316,000 |
| 2000/05/02 | 1,400 | 1,409 | 1,385 | 1,390 | 595,000 |
| 2000/05/01 | 1,364 | 1,395 | 1,345 | 1,395 | 852,000 |
| 2000/04/28 | 1,300 | 1,370 | 1,300 | 1,365 | 950,000 |
| 2000/04/27 | 1,290 | 1,302 | 1,270 | 1,282 | 295,000 |
| 2000/04/26 | 1,310 | 1,319 | 1,252 | 1,291 | 247,000 |
| 2000/04/25 | 1,330 | 1,330 | 1,302 | 1,310 | 412,000 |
| 2000/04/24 | 1,247 | 1,330 | 1,247 | 1,310 | 599,000 |
| 2000/04/21 | 1,248 | 1,280 | 1,243 | 1,274 | 559,000 |
| 2000/04/20 | 1,220 | 1,247 | 1,217 | 1,247 | 452,000 |
| 2000/04/19 | 1,207 | 1,220 | 1,204 | 1,220 | 294,000 |
| 2000/04/18 | 1,207 | 1,207 | 1,186 | 1,190 | 427,000 |
| 2000/04/17 | 1,127 | 1,195 | 1,127 | 1,193 | 244,000 |
| 2000/04/14 | 1,195 | 1,215 | 1,179 | 1,207 | 323,000 |
| 2000/04/13 | 1,180 | 1,208 | 1,155 | 1,166 | 317,000 |
| 2000/04/12 | 1,191 | 1,220 | 1,183 | 1,185 | 571,000 |
| 2000/04/11 | 1,190 | 1,200 | 1,151 | 1,151 | 389,000 |
| 2000/04/10 | 1,230 | 1,234 | 1,215 | 1,230 | 217,000 |
| 2000/04/07 | 1,186 | 1,229 | 1,159 | 1,209 | 368,000 |
| 2000/04/06 | 1,200 | 1,200 | 1,180 | 1,186 | 214,000 |
| 2000/04/05 | 1,234 | 1,240 | 1,187 | 1,187 | 309,000 |
| 2000/04/04 | 1,200 | 1,215 | 1,200 | 1,215 | 264,000 |
| 2000/04/03 | 1,180 | 1,198 | 1,150 | 1,180 | 499,000 |
| 2000/03/31 | 1,196 | 1,230 | 1,180 | 1,180 | 215,000 |
| 2000/03/30 | 1,215 | 1,220 | 1,204 | 1,216 | 561,000 |
| 2000/03/29 | 1,185 | 1,205 | 1,185 | 1,198 | 812,000 |
| 2000/03/28 | 1,151 | 1,171 | 1,141 | 1,165 | 759,000 |
| 2000/03/27 | 1,130 | 1,130 | 1,091 | 1,127 | 561,000 |
| 2000/03/24 | 1,050 | 1,110 | 1,050 | 1,089 | 674,000 |
| 2000/03/23 | 1,011 | 1,040 | 1,011 | 1,035 | 373,000 |
| 2000/03/22 | 1,000 | 1,015 | 997 | 1,003 | 551,000 |
| 2000/03/21 | 1,035 | 1,035 | 990 | 1,006 | 872,000 |
| 2000/03/17 | 1,037 | 1,038 | 1,020 | 1,037 | 211,000 |
| 2000/03/16 | 1,024 | 1,033 | 1,015 | 1,029 | 349,000 |
| 2000/03/15 | 1,049 | 1,049 | 1,011 | 1,022 | 347,000 |
| 2000/03/14 | 1,019 | 1,040 | 1,001 | 1,029 | 575,000 |
| 2000/03/13 | 1,012 | 1,035 | 1,000 | 1,020 | 822,000 |
| 2000/03/10 | 1,000 | 1,020 | 999 | 1,012 | 791,000 |
| 2000/03/09 | 995 | 1,020 | 991 | 1,000 | 253,000 |
| 2000/03/08 | 981 | 997 | 970 | 995 | 707,000 |
| 2000/03/07 | 995 | 998 | 980 | 989 | 672,000 |
| 2000/03/06 | 1,012 | 1,013 | 995 | 995 | 299,000 |
| 2000/03/03 | 999 | 1,013 | 991 | 1,012 | 320,000 |
| 2000/03/02 | 1,000 | 1,000 | 988 | 1,000 | 280,000 |
| 2000/03/01 | 1,015 | 1,018 | 988 | 990 | 648,000 |
| 2000/02/29 | 1,030 | 1,039 | 1,005 | 1,010 | 300,000 |
| 2000/02/28 | 1,023 | 1,023 | 1,006 | 1,023 | 289,000 |
| 2000/02/25 | 1,014 | 1,023 | 1,003 | 1,023 | 229,000 |
| 2000/02/24 | 1,010 | 1,024 | 996 | 1,017 | 317,000 |
| 2000/02/23 | 1,010 | 1,040 | 987 | 1,040 | 461,000 |
| 2000/02/22 | 1,036 | 1,036 | 996 | 1,010 | 891,000 |
| 2000/02/21 | 1,050 | 1,058 | 994 | 1,058 | 1,099,000 |
| 2000/02/18 | 1,060 | 1,116 | 1,037 | 1,115 | 522,000 |
| 2000/02/17 | 1,080 | 1,080 | 1,020 | 1,060 | 438,000 |
| 2000/02/16 | 1,090 | 1,090 | 1,058 | 1,080 | 487,000 |
| 2000/02/15 | 1,110 | 1,115 | 1,080 | 1,100 | 310,000 |
| 2000/02/14 | 1,130 | 1,140 | 1,110 | 1,130 | 245,000 |
| 2000/02/10 | 1,181 | 1,190 | 1,104 | 1,130 | 618,000 |
| 2000/02/09 | 1,211 | 1,211 | 1,187 | 1,188 | 149,000 |
| 2000/02/08 | 1,208 | 1,230 | 1,195 | 1,230 | 236,000 |
| 2000/02/07 | 1,221 | 1,230 | 1,190 | 1,230 | 178,000 |
| 2000/02/04 | 1,205 | 1,240 | 1,200 | 1,230 | 180,000 |
| 2000/02/03 | 1,204 | 1,216 | 1,195 | 1,216 | 317,000 |
| 2000/02/02 | 1,200 | 1,240 | 1,192 | 1,203 | 169,000 |
| 2000/02/01 | 1,220 | 1,221 | 1,191 | 1,191 | 563,000 |
| 2000/01/31 | 1,220 | 1,250 | 1,201 | 1,215 | 764,000 |
| 2000/01/28 | 1,280 | 1,285 | 1,250 | 1,260 | 276,000 |
| 2000/01/27 | 1,295 | 1,295 | 1,275 | 1,290 | 333,000 |
| 2000/01/26 | 1,279 | 1,280 | 1,265 | 1,275 | 390,000 |
| 2000/01/25 | 1,230 | 1,250 | 1,220 | 1,239 | 314,000 |
| 2000/01/24 | 1,260 | 1,264 | 1,225 | 1,235 | 149,000 |
| 2000/01/21 | 1,265 | 1,265 | 1,248 | 1,257 | 237,000 |
| 2000/01/20 | 1,283 | 1,283 | 1,260 | 1,268 | 246,000 |
| 2000/01/19 | 1,284 | 1,291 | 1,260 | 1,285 | 343,000 |
| 2000/01/18 | 1,267 | 1,267 | 1,240 | 1,247 | 253,000 |
| 2000/01/17 | 1,239 | 1,265 | 1,239 | 1,240 | 171,000 |
| 2000/01/14 | 1,252 | 1,253 | 1,211 | 1,219 | 310,000 |
| 2000/01/13 | 1,208 | 1,251 | 1,200 | 1,232 | 213,000 |
| 2000/01/12 | 1,218 | 1,250 | 1,209 | 1,209 | 282,000 |
| 2000/01/11 | 1,210 | 1,225 | 1,196 | 1,198 | 660,000 |
| 2000/01/07 | 1,201 | 1,210 | 1,186 | 1,198 | 453,000 |
| 2000/01/06 | 1,223 | 1,225 | 1,200 | 1,200 | 361,000 |
| 2000/01/05 | 1,236 | 1,260 | 1,234 | 1,243 | 445,000 |
| 2000/01/04 | 1,305 | 1,307 | 1,296 | 1,296 | 59,000 |