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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,370 | 1,390 | 1,362 | 1,390 | 301,000 |
| 2001/12/27 | 1,327 | 1,350 | 1,321 | 1,350 | 100,000 |
| 2001/12/26 | 1,349 | 1,370 | 1,323 | 1,327 | 176,000 |
| 2001/12/25 | 1,326 | 1,370 | 1,326 | 1,339 | 352,000 |
| 2001/12/21 | 1,299 | 1,346 | 1,299 | 1,346 | 558,000 |
| 2001/12/20 | 1,290 | 1,300 | 1,280 | 1,299 | 472,000 |
| 2001/12/19 | 1,298 | 1,300 | 1,267 | 1,268 | 331,000 |
| 2001/12/18 | 1,290 | 1,290 | 1,250 | 1,288 | 593,000 |
| 2001/12/17 | 1,295 | 1,295 | 1,278 | 1,279 | 692,000 |
| 2001/12/14 | 1,270 | 1,299 | 1,265 | 1,299 | 781,000 |
| 2001/12/13 | 1,284 | 1,285 | 1,274 | 1,283 | 188,000 |
| 2001/12/12 | 1,245 | 1,285 | 1,242 | 1,285 | 346,000 |
| 2001/12/11 | 1,226 | 1,255 | 1,226 | 1,236 | 320,000 |
| 2001/12/10 | 1,245 | 1,267 | 1,225 | 1,225 | 422,000 |
| 2001/12/07 | 1,205 | 1,210 | 1,200 | 1,205 | 526,000 |
| 2001/12/06 | 1,236 | 1,245 | 1,200 | 1,208 | 748,000 |
| 2001/12/05 | 1,255 | 1,255 | 1,225 | 1,236 | 396,000 |
| 2001/12/04 | 1,290 | 1,290 | 1,251 | 1,260 | 303,000 |
| 2001/12/03 | 1,295 | 1,295 | 1,252 | 1,270 | 428,000 |
| 2001/11/30 | 1,226 | 1,279 | 1,226 | 1,275 | 541,000 |
| 2001/11/29 | 1,225 | 1,233 | 1,225 | 1,231 | 248,000 |
| 2001/11/28 | 1,230 | 1,233 | 1,223 | 1,230 | 197,000 |
| 2001/11/27 | 1,215 | 1,228 | 1,214 | 1,221 | 261,000 |
| 2001/11/26 | 1,200 | 1,225 | 1,200 | 1,208 | 254,000 |
| 2001/11/22 | 1,194 | 1,219 | 1,194 | 1,219 | 284,000 |
| 2001/11/21 | 1,173 | 1,238 | 1,159 | 1,187 | 850,000 |
| 2001/11/20 | 1,173 | 1,190 | 1,171 | 1,172 | 303,000 |
| 2001/11/19 | 1,199 | 1,206 | 1,193 | 1,193 | 209,000 |
| 2001/11/16 | 1,200 | 1,215 | 1,194 | 1,200 | 208,000 |
| 2001/11/15 | 1,180 | 1,219 | 1,180 | 1,205 | 372,000 |
| 2001/11/14 | 1,178 | 1,186 | 1,170 | 1,173 | 378,000 |
| 2001/11/13 | 1,184 | 1,198 | 1,177 | 1,198 | 386,000 |
| 2001/11/12 | 1,168 | 1,194 | 1,168 | 1,184 | 240,000 |
| 2001/11/09 | 1,150 | 1,168 | 1,150 | 1,168 | 372,000 |
| 2001/11/08 | 1,111 | 1,160 | 1,111 | 1,160 | 437,000 |
| 2001/11/07 | 1,105 | 1,117 | 1,095 | 1,110 | 213,000 |
| 2001/11/06 | 1,110 | 1,118 | 1,110 | 1,118 | 207,000 |
| 2001/11/05 | 1,090 | 1,105 | 1,090 | 1,105 | 148,000 |
| 2001/11/02 | 1,092 | 1,110 | 1,086 | 1,090 | 470,000 |
| 2001/11/01 | 1,104 | 1,119 | 1,101 | 1,112 | 290,000 |
| 2001/10/31 | 1,132 | 1,141 | 1,115 | 1,115 | 302,000 |
| 2001/10/30 | 1,142 | 1,150 | 1,131 | 1,142 | 236,000 |
| 2001/10/29 | 1,174 | 1,174 | 1,152 | 1,152 | 224,000 |
| 2001/10/26 | 1,160 | 1,169 | 1,142 | 1,165 | 438,000 |
| 2001/10/25 | 1,135 | 1,153 | 1,135 | 1,153 | 171,000 |
| 2001/10/24 | 1,140 | 1,154 | 1,131 | 1,133 | 219,000 |
| 2001/10/23 | 1,105 | 1,120 | 1,103 | 1,120 | 325,000 |
| 2001/10/22 | 1,100 | 1,112 | 1,100 | 1,104 | 258,000 |
| 2001/10/19 | 1,120 | 1,120 | 1,070 | 1,109 | 775,000 |
| 2001/10/18 | 1,152 | 1,152 | 1,116 | 1,135 | 378,000 |
| 2001/10/17 | 1,150 | 1,164 | 1,141 | 1,159 | 445,000 |
| 2001/10/16 | 1,120 | 1,136 | 1,115 | 1,135 | 541,000 |
| 2001/10/15 | 1,158 | 1,182 | 1,137 | 1,149 | 899,000 |
| 2001/10/12 | 1,162 | 1,163 | 1,062 | 1,089 | 1,515,000 |
| 2001/10/11 | 1,202 | 1,210 | 1,188 | 1,202 | 1,325,000 |
| 2001/10/10 | 1,198 | 1,205 | 1,163 | 1,202 | 738,000 |
| 2001/10/09 | 1,130 | 1,177 | 1,130 | 1,161 | 743,000 |
| 2001/10/05 | 1,154 | 1,163 | 1,110 | 1,110 | 718,000 |
| 2001/10/04 | 1,125 | 1,149 | 1,100 | 1,134 | 820,000 |
| 2001/10/03 | 1,080 | 1,098 | 1,065 | 1,065 | 791,000 |
| 2001/10/02 | 1,085 | 1,095 | 1,054 | 1,060 | 690,000 |
| 2001/10/01 | 1,082 | 1,107 | 1,060 | 1,102 | 414,000 |
| 2001/09/28 | 1,028 | 1,129 | 1,028 | 1,122 | 648,000 |
| 2001/09/27 | 1,079 | 1,079 | 1,019 | 1,048 | 696,000 |
| 2001/09/26 | 1,050 | 1,081 | 1,050 | 1,065 | 422,000 |
| 2001/09/25 | 1,054 | 1,060 | 1,010 | 1,030 | 623,000 |
| 2001/09/21 | 1,045 | 1,065 | 1,030 | 1,040 | 917,000 |
| 2001/09/20 | 1,130 | 1,145 | 1,065 | 1,085 | 1,401,000 |
| 2001/09/19 | 1,180 | 1,180 | 1,120 | 1,130 | 1,415,000 |
| 2001/09/18 | 1,200 | 1,220 | 1,175 | 1,175 | 577,000 |
| 2001/09/17 | 1,250 | 1,250 | 1,173 | 1,192 | 1,140,000 |
| 2001/09/14 | 1,270 | 1,289 | 1,260 | 1,280 | 853,000 |
| 2001/09/13 | 1,201 | 1,261 | 1,201 | 1,257 | 598,000 |
| 2001/09/12 | 1,180 | 1,255 | 1,180 | 1,190 | 441,000 |
| 2001/09/11 | 1,279 | 1,310 | 1,253 | 1,280 | 3,247,000 |
| 2001/09/10 | 1,495 | 1,520 | 1,485 | 1,509 | 397,000 |
| 2001/09/07 | 1,470 | 1,490 | 1,450 | 1,481 | 271,000 |
| 2001/09/06 | 1,470 | 1,485 | 1,444 | 1,450 | 163,000 |
| 2001/09/05 | 1,461 | 1,497 | 1,448 | 1,497 | 400,000 |
| 2001/09/04 | 1,462 | 1,481 | 1,441 | 1,481 | 301,000 |
| 2001/09/03 | 1,498 | 1,522 | 1,482 | 1,482 | 238,000 |
| 2001/08/31 | 1,480 | 1,509 | 1,465 | 1,498 | 569,000 |
| 2001/08/30 | 1,453 | 1,481 | 1,449 | 1,480 | 367,000 |
| 2001/08/29 | 1,459 | 1,469 | 1,457 | 1,464 | 68,000 |
| 2001/08/28 | 1,466 | 1,479 | 1,462 | 1,479 | 186,000 |
| 2001/08/27 | 1,483 | 1,483 | 1,462 | 1,462 | 329,000 |
| 2001/08/24 | 1,510 | 1,529 | 1,491 | 1,493 | 782,000 |
| 2001/08/23 | 1,499 | 1,515 | 1,497 | 1,510 | 469,000 |
| 2001/08/22 | 1,438 | 1,499 | 1,435 | 1,499 | 489,000 |
| 2001/08/21 | 1,410 | 1,430 | 1,410 | 1,425 | 567,000 |
| 2001/08/20 | 1,445 | 1,450 | 1,410 | 1,410 | 309,000 |
| 2001/08/17 | 1,462 | 1,472 | 1,450 | 1,460 | 409,000 |
| 2001/08/16 | 1,468 | 1,478 | 1,465 | 1,470 | 412,000 |
| 2001/08/15 | 1,468 | 1,485 | 1,462 | 1,468 | 383,000 |
| 2001/08/14 | 1,471 | 1,495 | 1,466 | 1,483 | 434,000 |
| 2001/08/13 | 1,499 | 1,499 | 1,466 | 1,473 | 194,000 |
| 2001/08/10 | 1,506 | 1,506 | 1,480 | 1,487 | 290,000 |
| 2001/08/09 | 1,552 | 1,552 | 1,502 | 1,510 | 375,000 |
| 2001/08/08 | 1,569 | 1,570 | 1,552 | 1,560 | 319,000 |
| 2001/08/07 | 1,482 | 1,578 | 1,482 | 1,576 | 789,000 |
| 2001/08/06 | 1,474 | 1,510 | 1,474 | 1,480 | 165,000 |
| 2001/08/03 | 1,488 | 1,521 | 1,474 | 1,474 | 411,000 |
| 2001/08/02 | 1,543 | 1,550 | 1,505 | 1,514 | 354,000 |
| 2001/08/01 | 1,504 | 1,543 | 1,504 | 1,543 | 179,000 |
| 2001/07/31 | 1,530 | 1,545 | 1,503 | 1,503 | 228,000 |
| 2001/07/30 | 1,515 | 1,524 | 1,490 | 1,522 | 276,000 |
| 2001/07/27 | 1,516 | 1,524 | 1,465 | 1,516 | 621,000 |
| 2001/07/26 | 1,525 | 1,552 | 1,516 | 1,540 | 589,000 |
| 2001/07/25 | 1,500 | 1,515 | 1,493 | 1,515 | 312,000 |
| 2001/07/24 | 1,504 | 1,510 | 1,499 | 1,504 | 314,000 |
| 2001/07/23 | 1,518 | 1,521 | 1,453 | 1,456 | 393,000 |
| 2001/07/19 | 1,510 | 1,527 | 1,510 | 1,519 | 389,000 |
| 2001/07/18 | 1,485 | 1,498 | 1,466 | 1,490 | 292,000 |
| 2001/07/17 | 1,501 | 1,501 | 1,493 | 1,500 | 105,000 |
| 2001/07/16 | 1,486 | 1,510 | 1,476 | 1,510 | 251,000 |
| 2001/07/13 | 1,540 | 1,545 | 1,501 | 1,516 | 552,000 |
| 2001/07/12 | 1,512 | 1,530 | 1,502 | 1,525 | 875,000 |
| 2001/07/11 | 1,481 | 1,491 | 1,467 | 1,472 | 350,000 |
| 2001/07/10 | 1,496 | 1,510 | 1,483 | 1,500 | 393,000 |
| 2001/07/09 | 1,472 | 1,476 | 1,455 | 1,476 | 152,000 |
| 2001/07/06 | 1,482 | 1,504 | 1,476 | 1,476 | 206,000 |
| 2001/07/05 | 1,540 | 1,542 | 1,509 | 1,530 | 265,000 |
| 2001/07/04 | 1,549 | 1,550 | 1,505 | 1,545 | 327,000 |
| 2001/07/03 | 1,550 | 1,555 | 1,475 | 1,541 | 524,000 |
| 2001/07/02 | 1,539 | 1,539 | 1,515 | 1,520 | 447,000 |
| 2001/06/29 | 1,540 | 1,540 | 1,509 | 1,511 | 457,000 |
| 2001/06/28 | 1,550 | 1,555 | 1,532 | 1,540 | 338,000 |
| 2001/06/27 | 1,530 | 1,530 | 1,510 | 1,527 | 433,000 |
| 2001/06/26 | 1,550 | 1,550 | 1,516 | 1,540 | 476,000 |
| 2001/06/25 | 1,540 | 1,569 | 1,537 | 1,551 | 875,000 |
| 2001/06/22 | 1,507 | 1,530 | 1,507 | 1,526 | 711,000 |
| 2001/06/21 | 1,489 | 1,509 | 1,488 | 1,499 | 739,000 |
| 2001/06/20 | 1,481 | 1,486 | 1,470 | 1,480 | 254,000 |
| 2001/06/19 | 1,500 | 1,500 | 1,487 | 1,497 | 707,000 |
| 2001/06/18 | 1,515 | 1,515 | 1,491 | 1,500 | 450,000 |
| 2001/06/15 | 1,493 | 1,515 | 1,488 | 1,509 | 1,512,000 |
| 2001/06/14 | 1,458 | 1,493 | 1,451 | 1,483 | 560,000 |
| 2001/06/13 | 1,470 | 1,473 | 1,451 | 1,456 | 477,000 |
| 2001/06/12 | 1,460 | 1,472 | 1,452 | 1,464 | 708,000 |
| 2001/06/11 | 1,435 | 1,456 | 1,430 | 1,450 | 756,000 |
| 2001/06/08 | 1,395 | 1,420 | 1,377 | 1,415 | 863,000 |
| 2001/06/07 | 1,347 | 1,376 | 1,347 | 1,375 | 272,000 |
| 2001/06/06 | 1,334 | 1,370 | 1,334 | 1,359 | 246,000 |
| 2001/06/05 | 1,369 | 1,374 | 1,362 | 1,370 | 236,000 |
| 2001/06/04 | 1,330 | 1,363 | 1,330 | 1,359 | 232,000 |
| 2001/06/01 | 1,338 | 1,342 | 1,320 | 1,320 | 306,000 |
| 2001/05/31 | 1,360 | 1,365 | 1,348 | 1,348 | 463,000 |
| 2001/05/30 | 1,360 | 1,364 | 1,350 | 1,360 | 471,000 |
| 2001/05/29 | 1,358 | 1,365 | 1,357 | 1,360 | 144,000 |
| 2001/05/28 | 1,374 | 1,374 | 1,355 | 1,359 | 155,000 |
| 2001/05/25 | 1,385 | 1,389 | 1,365 | 1,375 | 163,000 |
| 2001/05/24 | 1,378 | 1,385 | 1,365 | 1,385 | 168,000 |
| 2001/05/23 | 1,352 | 1,387 | 1,352 | 1,385 | 257,000 |
| 2001/05/22 | 1,399 | 1,399 | 1,383 | 1,390 | 364,000 |
| 2001/05/21 | 1,390 | 1,401 | 1,388 | 1,399 | 476,000 |
| 2001/05/18 | 1,390 | 1,395 | 1,380 | 1,388 | 530,000 |
| 2001/05/17 | 1,381 | 1,390 | 1,377 | 1,390 | 174,000 |
| 2001/05/16 | 1,376 | 1,390 | 1,376 | 1,381 | 170,000 |
| 2001/05/15 | 1,379 | 1,400 | 1,379 | 1,395 | 335,000 |
| 2001/05/14 | 1,398 | 1,398 | 1,380 | 1,398 | 127,000 |
| 2001/05/11 | 1,420 | 1,420 | 1,401 | 1,401 | 321,000 |
| 2001/05/10 | 1,355 | 1,425 | 1,355 | 1,418 | 776,000 |
| 2001/05/09 | 1,387 | 1,387 | 1,338 | 1,347 | 697,000 |
| 2001/05/08 | 1,410 | 1,430 | 1,381 | 1,407 | 263,000 |
| 2001/05/07 | 1,400 | 1,440 | 1,396 | 1,433 | 395,000 |
| 2001/05/02 | 1,410 | 1,410 | 1,375 | 1,410 | 323,000 |
| 2001/05/01 | 1,385 | 1,411 | 1,385 | 1,410 | 686,000 |
| 2001/04/27 | 1,380 | 1,389 | 1,361 | 1,384 | 450,000 |
| 2001/04/26 | 1,356 | 1,389 | 1,356 | 1,389 | 622,000 |
| 2001/04/25 | 1,342 | 1,365 | 1,342 | 1,355 | 415,000 |
| 2001/04/24 | 1,330 | 1,330 | 1,310 | 1,315 | 177,000 |
| 2001/04/23 | 1,335 | 1,335 | 1,315 | 1,330 | 204,000 |
| 2001/04/20 | 1,338 | 1,338 | 1,311 | 1,338 | 262,000 |
| 2001/04/19 | 1,350 | 1,361 | 1,315 | 1,338 | 436,000 |
| 2001/04/18 | 1,350 | 1,359 | 1,329 | 1,350 | 382,000 |
| 2001/04/17 | 1,355 | 1,361 | 1,348 | 1,357 | 325,000 |
| 2001/04/16 | 1,320 | 1,375 | 1,320 | 1,375 | 523,000 |
| 2001/04/13 | 1,310 | 1,313 | 1,281 | 1,310 | 484,000 |
| 2001/04/12 | 1,320 | 1,338 | 1,320 | 1,336 | 372,000 |
| 2001/04/11 | 1,300 | 1,320 | 1,260 | 1,319 | 612,000 |
| 2001/04/10 | 1,320 | 1,320 | 1,290 | 1,292 | 486,000 |
| 2001/04/09 | 1,305 | 1,348 | 1,295 | 1,320 | 340,000 |
| 2001/04/06 | 1,335 | 1,338 | 1,310 | 1,320 | 238,000 |
| 2001/04/05 | 1,340 | 1,350 | 1,306 | 1,306 | 771,000 |
| 2001/04/04 | 1,324 | 1,338 | 1,323 | 1,329 | 315,000 |
| 2001/04/03 | 1,348 | 1,378 | 1,328 | 1,344 | 225,000 |
| 2001/04/02 | 1,371 | 1,371 | 1,320 | 1,348 | 210,000 |
| 2001/03/30 | 1,381 | 1,398 | 1,370 | 1,381 | 569,000 |
| 2001/03/29 | 1,340 | 1,380 | 1,340 | 1,379 | 430,000 |
| 2001/03/28 | 1,368 | 1,368 | 1,330 | 1,335 | 417,000 |
| 2001/03/27 | 1,350 | 1,350 | 1,306 | 1,328 | 501,000 |
| 2001/03/26 | 1,365 | 1,373 | 1,341 | 1,341 | 652,000 |
| 2001/03/23 | 1,320 | 1,360 | 1,310 | 1,325 | 598,000 |
| 2001/03/22 | 1,370 | 1,375 | 1,300 | 1,310 | 664,000 |
| 2001/03/21 | 1,254 | 1,370 | 1,254 | 1,370 | 963,000 |
| 2001/03/19 | 1,230 | 1,245 | 1,213 | 1,214 | 295,000 |
| 2001/03/16 | 1,250 | 1,267 | 1,235 | 1,247 | 380,000 |
| 2001/03/15 | 1,230 | 1,259 | 1,226 | 1,255 | 459,000 |
| 2001/03/14 | 1,294 | 1,294 | 1,250 | 1,259 | 297,000 |
| 2001/03/13 | 1,270 | 1,275 | 1,238 | 1,269 | 265,000 |
| 2001/03/12 | 1,328 | 1,328 | 1,285 | 1,285 | 470,000 |
| 2001/03/09 | 1,370 | 1,386 | 1,325 | 1,332 | 534,000 |
| 2001/03/08 | 1,300 | 1,352 | 1,298 | 1,350 | 532,000 |
| 2001/03/07 | 1,355 | 1,355 | 1,290 | 1,300 | 1,399,000 |
| 2001/03/06 | 1,365 | 1,390 | 1,353 | 1,390 | 233,000 |
| 2001/03/05 | 1,360 | 1,394 | 1,360 | 1,365 | 253,000 |
| 2001/03/02 | 1,380 | 1,380 | 1,350 | 1,350 | 489,000 |
| 2001/03/01 | 1,406 | 1,406 | 1,386 | 1,398 | 381,000 |
| 2001/02/28 | 1,420 | 1,479 | 1,420 | 1,439 | 549,000 |
| 2001/02/27 | 1,418 | 1,440 | 1,415 | 1,440 | 317,000 |
| 2001/02/26 | 1,430 | 1,434 | 1,406 | 1,417 | 371,000 |
| 2001/02/23 | 1,505 | 1,505 | 1,445 | 1,450 | 299,000 |
| 2001/02/22 | 1,505 | 1,505 | 1,480 | 1,490 | 169,000 |
| 2001/02/21 | 1,500 | 1,506 | 1,468 | 1,491 | 179,000 |
| 2001/02/20 | 1,518 | 1,524 | 1,489 | 1,524 | 363,000 |
| 2001/02/19 | 1,490 | 1,500 | 1,486 | 1,499 | 125,000 |
| 2001/02/16 | 1,515 | 1,530 | 1,510 | 1,520 | 307,000 |
| 2001/02/15 | 1,500 | 1,510 | 1,475 | 1,500 | 201,000 |
| 2001/02/14 | 1,512 | 1,524 | 1,482 | 1,509 | 261,000 |
| 2001/02/13 | 1,501 | 1,548 | 1,467 | 1,472 | 592,000 |
| 2001/02/09 | 1,480 | 1,560 | 1,480 | 1,531 | 691,000 |
| 2001/02/08 | 1,420 | 1,487 | 1,400 | 1,469 | 384,000 |
| 2001/02/07 | 1,401 | 1,412 | 1,385 | 1,406 | 428,000 |
| 2001/02/06 | 1,420 | 1,429 | 1,405 | 1,410 | 262,000 |
| 2001/02/05 | 1,409 | 1,420 | 1,409 | 1,420 | 119,000 |
| 2001/02/02 | 1,426 | 1,440 | 1,391 | 1,420 | 192,000 |
| 2001/02/01 | 1,396 | 1,425 | 1,396 | 1,425 | 242,000 |
| 2001/01/31 | 1,435 | 1,435 | 1,387 | 1,430 | 380,000 |
| 2001/01/30 | 1,375 | 1,424 | 1,362 | 1,424 | 308,000 |
| 2001/01/29 | 1,355 | 1,400 | 1,355 | 1,394 | 403,000 |
| 2001/01/26 | 1,321 | 1,370 | 1,291 | 1,370 | 667,000 |
| 2001/01/25 | 1,361 | 1,375 | 1,335 | 1,335 | 570,000 |
| 2001/01/24 | 1,350 | 1,375 | 1,346 | 1,362 | 980,000 |
| 2001/01/23 | 1,362 | 1,380 | 1,337 | 1,349 | 529,000 |
| 2001/01/22 | 1,397 | 1,397 | 1,331 | 1,335 | 459,000 |
| 2001/01/19 | 1,440 | 1,440 | 1,391 | 1,391 | 208,000 |
| 2001/01/18 | 1,415 | 1,435 | 1,411 | 1,420 | 369,000 |
| 2001/01/17 | 1,450 | 1,465 | 1,432 | 1,449 | 493,000 |
| 2001/01/16 | 1,521 | 1,521 | 1,480 | 1,490 | 407,000 |
| 2001/01/15 | 1,533 | 1,563 | 1,523 | 1,525 | 266,000 |
| 2001/01/12 | 1,570 | 1,590 | 1,550 | 1,563 | 344,000 |
| 2001/01/11 | 1,589 | 1,596 | 1,570 | 1,593 | 331,000 |
| 2001/01/10 | 1,549 | 1,590 | 1,549 | 1,580 | 272,000 |
| 2001/01/09 | 1,520 | 1,550 | 1,517 | 1,550 | 222,000 |
| 2001/01/05 | 1,530 | 1,545 | 1,522 | 1,535 | 147,000 |
| 2001/01/04 | 1,599 | 1,599 | 1,530 | 1,530 | 170,000 |