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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,044 | 1,049 | 1,041 | 1,048 | 247,000 |
| 2003/12/29 | 1,049 | 1,049 | 1,031 | 1,045 | 467,000 |
| 2003/12/26 | 1,016 | 1,046 | 1,007 | 1,045 | 1,250,000 |
| 2003/12/25 | 1,002 | 1,009 | 960 | 997 | 2,865,000 |
| 2003/12/24 | 1,096 | 1,096 | 1,066 | 1,069 | 781,000 |
| 2003/12/22 | 1,096 | 1,098 | 1,090 | 1,098 | 399,000 |
| 2003/12/19 | 1,078 | 1,088 | 1,070 | 1,088 | 618,000 |
| 2003/12/18 | 1,056 | 1,069 | 1,046 | 1,068 | 374,000 |
| 2003/12/17 | 1,058 | 1,058 | 1,047 | 1,057 | 415,000 |
| 2003/12/16 | 1,049 | 1,056 | 1,045 | 1,052 | 291,000 |
| 2003/12/15 | 1,050 | 1,056 | 1,045 | 1,049 | 351,000 |
| 2003/12/12 | 1,050 | 1,052 | 1,039 | 1,045 | 591,000 |
| 2003/12/11 | 1,051 | 1,051 | 1,038 | 1,040 | 375,000 |
| 2003/12/10 | 1,049 | 1,052 | 1,042 | 1,047 | 297,000 |
| 2003/12/09 | 1,057 | 1,057 | 1,038 | 1,040 | 546,000 |
| 2003/12/08 | 1,072 | 1,072 | 1,055 | 1,063 | 545,000 |
| 2003/12/05 | 1,066 | 1,072 | 1,062 | 1,066 | 882,000 |
| 2003/12/04 | 1,055 | 1,065 | 1,055 | 1,061 | 453,000 |
| 2003/12/03 | 1,060 | 1,067 | 1,048 | 1,060 | 596,000 |
| 2003/12/02 | 1,072 | 1,072 | 1,057 | 1,060 | 620,000 |
| 2003/12/01 | 1,050 | 1,077 | 1,048 | 1,071 | 687,000 |
| 2003/11/28 | 1,054 | 1,058 | 1,044 | 1,058 | 356,000 |
| 2003/11/27 | 1,054 | 1,055 | 1,038 | 1,045 | 347,000 |
| 2003/11/26 | 1,050 | 1,059 | 1,042 | 1,049 | 421,000 |
| 2003/11/25 | 1,057 | 1,064 | 1,051 | 1,054 | 562,000 |
| 2003/11/21 | 1,040 | 1,058 | 1,036 | 1,041 | 381,000 |
| 2003/11/20 | 1,055 | 1,059 | 1,030 | 1,040 | 723,000 |
| 2003/11/19 | 1,018 | 1,048 | 1,018 | 1,035 | 836,000 |
| 2003/11/18 | 1,030 | 1,031 | 1,005 | 1,017 | 461,000 |
| 2003/11/17 | 1,045 | 1,046 | 1,021 | 1,029 | 469,000 |
| 2003/11/14 | 1,048 | 1,055 | 1,045 | 1,049 | 664,000 |
| 2003/11/13 | 1,059 | 1,059 | 1,035 | 1,042 | 264,000 |
| 2003/11/12 | 1,067 | 1,067 | 1,031 | 1,044 | 434,000 |
| 2003/11/11 | 1,030 | 1,052 | 1,009 | 1,047 | 895,000 |
| 2003/11/10 | 1,031 | 1,047 | 1,021 | 1,021 | 797,000 |
| 2003/11/07 | 1,070 | 1,074 | 1,035 | 1,048 | 680,000 |
| 2003/11/06 | 1,063 | 1,099 | 1,050 | 1,059 | 1,087,000 |
| 2003/11/05 | 1,072 | 1,081 | 1,060 | 1,070 | 483,000 |
| 2003/11/04 | 1,100 | 1,106 | 1,070 | 1,073 | 743,000 |
| 2003/10/31 | 1,100 | 1,102 | 1,090 | 1,097 | 516,000 |
| 2003/10/30 | 1,096 | 1,108 | 1,083 | 1,089 | 324,000 |
| 2003/10/29 | 1,088 | 1,100 | 1,069 | 1,076 | 468,000 |
| 2003/10/28 | 1,082 | 1,097 | 1,080 | 1,085 | 295,000 |
| 2003/10/27 | 1,070 | 1,070 | 1,062 | 1,062 | 309,000 |
| 2003/10/24 | 1,105 | 1,108 | 1,060 | 1,066 | 614,000 |
| 2003/10/23 | 1,111 | 1,113 | 1,100 | 1,110 | 553,000 |
| 2003/10/22 | 1,131 | 1,131 | 1,117 | 1,117 | 663,000 |
| 2003/10/21 | 1,145 | 1,147 | 1,127 | 1,128 | 513,000 |
| 2003/10/20 | 1,145 | 1,154 | 1,130 | 1,140 | 489,000 |
| 2003/10/17 | 1,173 | 1,173 | 1,158 | 1,161 | 300,000 |
| 2003/10/16 | 1,174 | 1,175 | 1,165 | 1,169 | 453,000 |
| 2003/10/15 | 1,164 | 1,168 | 1,156 | 1,165 | 489,000 |
| 2003/10/14 | 1,166 | 1,180 | 1,157 | 1,158 | 435,000 |
| 2003/10/10 | 1,150 | 1,167 | 1,150 | 1,160 | 433,000 |
| 2003/10/09 | 1,156 | 1,163 | 1,142 | 1,155 | 409,000 |
| 2003/10/08 | 1,174 | 1,174 | 1,154 | 1,155 | 438,000 |
| 2003/10/07 | 1,168 | 1,186 | 1,164 | 1,175 | 569,000 |
| 2003/10/06 | 1,191 | 1,202 | 1,149 | 1,157 | 1,246,000 |
| 2003/10/03 | 1,206 | 1,206 | 1,190 | 1,191 | 580,000 |
| 2003/10/02 | 1,210 | 1,214 | 1,193 | 1,205 | 621,000 |
| 2003/10/01 | 1,222 | 1,223 | 1,201 | 1,208 | 794,000 |
| 2003/09/30 | 1,201 | 1,251 | 1,196 | 1,242 | 370,000 |
| 2003/09/29 | 1,244 | 1,244 | 1,204 | 1,205 | 596,000 |
| 2003/09/26 | 1,241 | 1,253 | 1,236 | 1,243 | 526,000 |
| 2003/09/25 | 1,240 | 1,250 | 1,230 | 1,240 | 603,000 |
| 2003/09/24 | 1,270 | 1,275 | 1,235 | 1,245 | 551,000 |
| 2003/09/22 | 1,250 | 1,290 | 1,232 | 1,262 | 709,000 |
| 2003/09/19 | 1,210 | 1,292 | 1,207 | 1,255 | 1,579,000 |
| 2003/09/18 | 1,160 | 1,209 | 1,157 | 1,198 | 858,000 |
| 2003/09/17 | 1,165 | 1,171 | 1,153 | 1,161 | 664,000 |
| 2003/09/16 | 1,151 | 1,156 | 1,142 | 1,151 | 310,000 |
| 2003/09/12 | 1,141 | 1,148 | 1,134 | 1,138 | 700,000 |
| 2003/09/11 | 1,130 | 1,149 | 1,120 | 1,125 | 391,000 |
| 2003/09/10 | 1,138 | 1,146 | 1,134 | 1,135 | 614,000 |
| 2003/09/09 | 1,144 | 1,145 | 1,133 | 1,142 | 816,000 |
| 2003/09/08 | 1,133 | 1,154 | 1,126 | 1,147 | 483,000 |
| 2003/09/05 | 1,141 | 1,154 | 1,140 | 1,153 | 521,000 |
| 2003/09/04 | 1,140 | 1,155 | 1,132 | 1,140 | 1,106,000 |
| 2003/09/03 | 1,121 | 1,145 | 1,113 | 1,136 | 1,045,000 |
| 2003/09/02 | 1,120 | 1,121 | 1,108 | 1,117 | 905,000 |
| 2003/09/01 | 1,115 | 1,125 | 1,115 | 1,121 | 238,000 |
| 2003/08/29 | 1,133 | 1,133 | 1,118 | 1,126 | 447,000 |
| 2003/08/28 | 1,135 | 1,135 | 1,108 | 1,115 | 600,000 |
| 2003/08/27 | 1,132 | 1,150 | 1,125 | 1,125 | 522,000 |
| 2003/08/26 | 1,125 | 1,125 | 1,108 | 1,112 | 693,000 |
| 2003/08/25 | 1,126 | 1,140 | 1,126 | 1,127 | 336,000 |
| 2003/08/22 | 1,147 | 1,150 | 1,134 | 1,146 | 421,000 |
| 2003/08/21 | 1,142 | 1,162 | 1,142 | 1,147 | 326,000 |
| 2003/08/20 | 1,138 | 1,165 | 1,132 | 1,165 | 616,000 |
| 2003/08/19 | 1,139 | 1,140 | 1,122 | 1,122 | 425,000 |
| 2003/08/18 | 1,118 | 1,125 | 1,103 | 1,114 | 262,000 |
| 2003/08/15 | 1,125 | 1,137 | 1,105 | 1,128 | 552,000 |
| 2003/08/14 | 1,087 | 1,110 | 1,085 | 1,105 | 665,000 |
| 2003/08/13 | 1,082 | 1,095 | 1,082 | 1,085 | 974,000 |
| 2003/08/12 | 1,094 | 1,099 | 1,081 | 1,082 | 389,000 |
| 2003/08/11 | 1,093 | 1,105 | 1,087 | 1,100 | 573,000 |
| 2003/08/08 | 1,093 | 1,112 | 1,085 | 1,105 | 530,000 |
| 2003/08/07 | 1,080 | 1,126 | 1,076 | 1,076 | 1,095,000 |
| 2003/08/06 | 1,078 | 1,089 | 1,076 | 1,078 | 497,000 |
| 2003/08/05 | 1,090 | 1,091 | 1,067 | 1,075 | 687,000 |
| 2003/08/04 | 1,118 | 1,119 | 1,091 | 1,094 | 582,000 |
| 2003/08/01 | 1,134 | 1,136 | 1,127 | 1,127 | 409,000 |
| 2003/07/31 | 1,133 | 1,140 | 1,133 | 1,135 | 507,000 |
| 2003/07/30 | 1,131 | 1,144 | 1,131 | 1,135 | 401,000 |
| 2003/07/29 | 1,130 | 1,144 | 1,128 | 1,141 | 325,000 |
| 2003/07/28 | 1,150 | 1,152 | 1,122 | 1,130 | 500,000 |
| 2003/07/25 | 1,103 | 1,117 | 1,101 | 1,110 | 541,000 |
| 2003/07/24 | 1,103 | 1,107 | 1,098 | 1,104 | 555,000 |
| 2003/07/23 | 1,078 | 1,100 | 1,076 | 1,097 | 663,000 |
| 2003/07/22 | 1,073 | 1,086 | 1,073 | 1,075 | 206,000 |
| 2003/07/18 | 1,074 | 1,084 | 1,071 | 1,076 | 373,000 |
| 2003/07/17 | 1,074 | 1,087 | 1,066 | 1,066 | 391,000 |
| 2003/07/16 | 1,074 | 1,088 | 1,073 | 1,080 | 361,000 |
| 2003/07/15 | 1,099 | 1,104 | 1,081 | 1,082 | 389,000 |
| 2003/07/14 | 1,090 | 1,098 | 1,075 | 1,098 | 675,000 |
| 2003/07/11 | 1,097 | 1,108 | 1,086 | 1,087 | 332,000 |
| 2003/07/10 | 1,095 | 1,111 | 1,095 | 1,106 | 301,000 |
| 2003/07/09 | 1,082 | 1,099 | 1,082 | 1,095 | 345,000 |
| 2003/07/08 | 1,108 | 1,110 | 1,090 | 1,096 | 327,000 |
| 2003/07/07 | 1,120 | 1,122 | 1,098 | 1,101 | 341,000 |
| 2003/07/04 | 1,101 | 1,109 | 1,090 | 1,106 | 526,000 |
| 2003/07/03 | 1,131 | 1,140 | 1,101 | 1,121 | 498,000 |
| 2003/07/02 | 1,136 | 1,158 | 1,133 | 1,136 | 660,000 |
| 2003/07/01 | 1,130 | 1,132 | 1,111 | 1,128 | 364,000 |
| 2003/06/30 | 1,130 | 1,134 | 1,120 | 1,134 | 393,000 |
| 2003/06/27 | 1,132 | 1,138 | 1,118 | 1,127 | 565,000 |
| 2003/06/26 | 1,100 | 1,110 | 1,095 | 1,106 | 392,000 |
| 2003/06/25 | 1,098 | 1,099 | 1,091 | 1,091 | 438,000 |
| 2003/06/24 | 1,090 | 1,095 | 1,078 | 1,078 | 331,000 |
| 2003/06/23 | 1,099 | 1,100 | 1,086 | 1,093 | 415,000 |
| 2003/06/20 | 1,103 | 1,108 | 1,090 | 1,100 | 356,000 |
| 2003/06/19 | 1,118 | 1,119 | 1,085 | 1,098 | 473,000 |
| 2003/06/18 | 1,100 | 1,110 | 1,098 | 1,107 | 400,000 |
| 2003/06/17 | 1,086 | 1,105 | 1,082 | 1,104 | 617,000 |
| 2003/06/16 | 1,070 | 1,076 | 1,068 | 1,076 | 219,000 |
| 2003/06/13 | 1,074 | 1,076 | 1,060 | 1,074 | 916,000 |
| 2003/06/12 | 1,083 | 1,090 | 1,075 | 1,075 | 505,000 |
| 2003/06/11 | 1,081 | 1,096 | 1,080 | 1,081 | 489,000 |
| 2003/06/10 | 1,097 | 1,111 | 1,078 | 1,079 | 569,000 |
| 2003/06/09 | 1,090 | 1,111 | 1,090 | 1,100 | 582,000 |
| 2003/06/06 | 1,080 | 1,088 | 1,078 | 1,087 | 610,000 |
| 2003/06/05 | 1,074 | 1,084 | 1,074 | 1,079 | 854,000 |
| 2003/06/04 | 1,083 | 1,095 | 1,080 | 1,084 | 637,000 |
| 2003/06/03 | 1,090 | 1,090 | 1,072 | 1,083 | 660,000 |
| 2003/06/02 | 1,097 | 1,130 | 1,086 | 1,095 | 603,000 |
| 2003/05/30 | 1,129 | 1,137 | 1,111 | 1,137 | 435,000 |
| 2003/05/29 | 1,140 | 1,148 | 1,128 | 1,128 | 276,000 |
| 2003/05/28 | 1,138 | 1,140 | 1,125 | 1,125 | 284,000 |
| 2003/05/27 | 1,150 | 1,150 | 1,130 | 1,132 | 425,000 |
| 2003/05/26 | 1,127 | 1,145 | 1,127 | 1,135 | 473,000 |
| 2003/05/23 | 1,102 | 1,128 | 1,099 | 1,117 | 711,000 |
| 2003/05/22 | 1,092 | 1,103 | 1,090 | 1,090 | 190,000 |
| 2003/05/21 | 1,085 | 1,109 | 1,085 | 1,088 | 263,000 |
| 2003/05/20 | 1,085 | 1,102 | 1,083 | 1,102 | 388,000 |
| 2003/05/19 | 1,092 | 1,092 | 1,071 | 1,079 | 316,000 |
| 2003/05/16 | 1,095 | 1,103 | 1,080 | 1,091 | 803,000 |
| 2003/05/15 | 1,080 | 1,088 | 1,074 | 1,079 | 608,000 |
| 2003/05/14 | 1,093 | 1,107 | 1,085 | 1,090 | 649,000 |
| 2003/05/13 | 1,112 | 1,117 | 1,089 | 1,090 | 790,000 |
| 2003/05/12 | 1,112 | 1,113 | 1,102 | 1,112 | 178,000 |
| 2003/05/09 | 1,074 | 1,120 | 1,074 | 1,110 | 461,000 |
| 2003/05/08 | 1,081 | 1,090 | 1,069 | 1,069 | 551,000 |
| 2003/05/07 | 1,095 | 1,101 | 1,090 | 1,090 | 661,000 |
| 2003/05/06 | 1,114 | 1,119 | 1,099 | 1,110 | 370,000 |
| 2003/05/02 | 1,098 | 1,104 | 1,083 | 1,099 | 540,000 |
| 2003/05/01 | 1,091 | 1,111 | 1,074 | 1,095 | 1,197,000 |
| 2003/04/30 | 1,049 | 1,071 | 1,036 | 1,071 | 1,044,000 |
| 2003/04/28 | 1,040 | 1,042 | 1,034 | 1,040 | 478,000 |
| 2003/04/25 | 1,030 | 1,036 | 1,017 | 1,025 | 552,000 |
| 2003/04/24 | 1,039 | 1,039 | 1,028 | 1,031 | 339,000 |
| 2003/04/23 | 1,025 | 1,038 | 1,017 | 1,023 | 1,102,000 |
| 2003/04/22 | 1,010 | 1,015 | 1,000 | 1,009 | 382,000 |
| 2003/04/21 | 1,020 | 1,023 | 995 | 1,009 | 827,000 |
| 2003/04/18 | 1,017 | 1,027 | 1,009 | 1,019 | 1,070,000 |
| 2003/04/17 | 1,060 | 1,061 | 993 | 1,005 | 2,505,000 |
| 2003/04/16 | 1,106 | 1,118 | 1,072 | 1,073 | 1,076,000 |
| 2003/04/15 | 1,125 | 1,125 | 1,115 | 1,118 | 577,000 |
| 2003/04/14 | 1,110 | 1,123 | 1,103 | 1,123 | 370,000 |
| 2003/04/11 | 1,120 | 1,134 | 1,115 | 1,117 | 412,000 |
| 2003/04/10 | 1,144 | 1,144 | 1,120 | 1,140 | 353,000 |
| 2003/04/09 | 1,144 | 1,148 | 1,134 | 1,147 | 595,000 |
| 2003/04/08 | 1,181 | 1,181 | 1,151 | 1,164 | 395,000 |
| 2003/04/07 | 1,141 | 1,180 | 1,138 | 1,180 | 486,000 |
| 2003/04/04 | 1,150 | 1,152 | 1,135 | 1,138 | 276,000 |
| 2003/04/03 | 1,171 | 1,172 | 1,138 | 1,139 | 375,000 |
| 2003/04/02 | 1,160 | 1,161 | 1,138 | 1,160 | 297,000 |
| 2003/04/01 | 1,138 | 1,162 | 1,136 | 1,158 | 242,000 |
| 2003/03/31 | 1,178 | 1,178 | 1,136 | 1,136 | 156,000 |
| 2003/03/28 | 1,173 | 1,174 | 1,154 | 1,160 | 324,000 |
| 2003/03/27 | 1,125 | 1,150 | 1,123 | 1,133 | 667,000 |
| 2003/03/26 | 1,148 | 1,153 | 1,126 | 1,145 | 802,000 |
| 2003/03/25 | 1,160 | 1,184 | 1,160 | 1,184 | 459,000 |
| 2003/03/24 | 1,199 | 1,199 | 1,146 | 1,158 | 395,000 |
| 2003/03/20 | 1,165 | 1,165 | 1,134 | 1,164 | 460,000 |
| 2003/03/19 | 1,132 | 1,150 | 1,121 | 1,150 | 248,000 |
| 2003/03/18 | 1,149 | 1,151 | 1,110 | 1,115 | 432,000 |
| 2003/03/17 | 1,104 | 1,108 | 1,087 | 1,089 | 660,000 |
| 2003/03/14 | 1,140 | 1,153 | 1,122 | 1,124 | 1,171,000 |
| 2003/03/13 | 1,163 | 1,171 | 1,146 | 1,153 | 317,000 |
| 2003/03/12 | 1,144 | 1,162 | 1,144 | 1,159 | 652,000 |
| 2003/03/11 | 1,143 | 1,179 | 1,141 | 1,143 | 957,000 |
| 2003/03/10 | 1,184 | 1,198 | 1,176 | 1,183 | 311,000 |
| 2003/03/07 | 1,208 | 1,210 | 1,183 | 1,200 | 507,000 |
| 2003/03/06 | 1,218 | 1,224 | 1,216 | 1,216 | 407,000 |
| 2003/03/05 | 1,219 | 1,229 | 1,208 | 1,216 | 370,000 |
| 2003/03/04 | 1,208 | 1,215 | 1,205 | 1,208 | 497,000 |
| 2003/03/03 | 1,200 | 1,228 | 1,197 | 1,227 | 359,000 |
| 2003/02/28 | 1,206 | 1,211 | 1,195 | 1,196 | 389,000 |
| 2003/02/27 | 1,204 | 1,209 | 1,197 | 1,205 | 448,000 |
| 2003/02/26 | 1,194 | 1,204 | 1,194 | 1,204 | 510,000 |
| 2003/02/25 | 1,204 | 1,210 | 1,191 | 1,200 | 537,000 |
| 2003/02/24 | 1,224 | 1,227 | 1,205 | 1,210 | 399,000 |
| 2003/02/21 | 1,238 | 1,241 | 1,231 | 1,232 | 651,000 |
| 2003/02/20 | 1,243 | 1,244 | 1,225 | 1,242 | 504,000 |
| 2003/02/19 | 1,233 | 1,245 | 1,232 | 1,236 | 941,000 |
| 2003/02/18 | 1,218 | 1,239 | 1,210 | 1,232 | 1,172,000 |
| 2003/02/17 | 1,208 | 1,217 | 1,198 | 1,206 | 854,000 |
| 2003/02/14 | 1,235 | 1,235 | 1,215 | 1,217 | 1,555,000 |
| 2003/02/13 | 1,258 | 1,258 | 1,228 | 1,235 | 1,353,000 |
| 2003/02/12 | 1,220 | 1,250 | 1,217 | 1,250 | 2,126,000 |
| 2003/02/10 | 1,200 | 1,214 | 1,196 | 1,213 | 1,408,000 |
| 2003/02/07 | 1,189 | 1,194 | 1,179 | 1,190 | 824,000 |
| 2003/02/06 | 1,165 | 1,181 | 1,165 | 1,175 | 477,000 |
| 2003/02/05 | 1,195 | 1,196 | 1,168 | 1,168 | 746,000 |
| 2003/02/04 | 1,190 | 1,198 | 1,185 | 1,193 | 948,000 |
| 2003/02/03 | 1,153 | 1,178 | 1,150 | 1,177 | 546,000 |
| 2003/01/31 | 1,150 | 1,173 | 1,145 | 1,155 | 441,000 |
| 2003/01/30 | 1,147 | 1,155 | 1,146 | 1,148 | 534,000 |
| 2003/01/29 | 1,153 | 1,155 | 1,147 | 1,149 | 706,000 |
| 2003/01/28 | 1,150 | 1,163 | 1,148 | 1,151 | 867,000 |
| 2003/01/27 | 1,184 | 1,184 | 1,150 | 1,154 | 877,000 |
| 2003/01/24 | 1,185 | 1,194 | 1,173 | 1,174 | 924,000 |
| 2003/01/23 | 1,155 | 1,190 | 1,154 | 1,188 | 959,000 |
| 2003/01/22 | 1,150 | 1,175 | 1,150 | 1,151 | 1,049,000 |
| 2003/01/21 | 1,140 | 1,154 | 1,140 | 1,150 | 837,000 |
| 2003/01/20 | 1,155 | 1,157 | 1,140 | 1,153 | 741,000 |
| 2003/01/17 | 1,172 | 1,172 | 1,166 | 1,169 | 523,000 |
| 2003/01/16 | 1,181 | 1,185 | 1,170 | 1,180 | 353,000 |
| 2003/01/15 | 1,158 | 1,186 | 1,157 | 1,186 | 519,000 |
| 2003/01/14 | 1,160 | 1,160 | 1,153 | 1,154 | 568,000 |
| 2003/01/10 | 1,175 | 1,175 | 1,156 | 1,162 | 553,000 |
| 2003/01/09 | 1,179 | 1,180 | 1,167 | 1,174 | 756,000 |
| 2003/01/08 | 1,211 | 1,222 | 1,185 | 1,199 | 674,000 |
| 2003/01/07 | 1,232 | 1,232 | 1,193 | 1,210 | 868,000 |
| 2003/01/06 | 1,187 | 1,224 | 1,187 | 1,224 | 771,000 |