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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,064 | 1,072 | 1,058 | 1,061 | 554,000 |
| 2010/12/29 | 1,069 | 1,073 | 1,063 | 1,072 | 376,000 |
| 2010/12/28 | 1,062 | 1,066 | 1,060 | 1,063 | 601,000 |
| 2010/12/27 | 1,069 | 1,073 | 1,068 | 1,071 | 325,000 |
| 2010/12/24 | 1,066 | 1,068 | 1,060 | 1,063 | 756,000 |
| 2010/12/22 | 1,095 | 1,097 | 1,077 | 1,078 | 1,025,000 |
| 2010/12/21 | 1,091 | 1,095 | 1,077 | 1,091 | 1,213,000 |
| 2010/12/20 | 1,074 | 1,080 | 1,065 | 1,076 | 893,000 |
| 2010/12/17 | 1,072 | 1,078 | 1,061 | 1,076 | 952,000 |
| 2010/12/16 | 1,064 | 1,072 | 1,059 | 1,070 | 769,000 |
| 2010/12/15 | 1,051 | 1,058 | 1,047 | 1,056 | 500,000 |
| 2010/12/14 | 1,054 | 1,060 | 1,048 | 1,058 | 672,000 |
| 2010/12/13 | 1,055 | 1,060 | 1,051 | 1,057 | 595,000 |
| 2010/12/10 | 1,063 | 1,064 | 1,037 | 1,052 | 4,118,000 |
| 2010/12/09 | 1,044 | 1,049 | 1,040 | 1,047 | 699,000 |
| 2010/12/08 | 1,030 | 1,040 | 1,023 | 1,037 | 1,101,000 |
| 2010/12/07 | 1,018 | 1,019 | 1,006 | 1,016 | 930,000 |
| 2010/12/06 | 1,023 | 1,026 | 1,014 | 1,017 | 561,000 |
| 2010/12/03 | 1,030 | 1,038 | 1,023 | 1,025 | 533,000 |
| 2010/12/02 | 1,029 | 1,029 | 1,015 | 1,022 | 680,000 |
| 2010/12/01 | 1,006 | 1,016 | 1,004 | 1,010 | 701,000 |
| 2010/11/30 | 1,026 | 1,031 | 1,001 | 1,001 | 1,584,000 |
| 2010/11/29 | 1,030 | 1,033 | 1,020 | 1,020 | 1,109,000 |
| 2010/11/26 | 1,033 | 1,043 | 1,030 | 1,035 | 1,074,000 |
| 2010/11/25 | 1,027 | 1,035 | 1,023 | 1,029 | 1,120,000 |
| 2010/11/24 | 1,020 | 1,032 | 1,014 | 1,026 | 1,195,000 |
| 2010/11/22 | 1,039 | 1,039 | 1,020 | 1,023 | 777,000 |
| 2010/11/19 | 1,020 | 1,023 | 1,009 | 1,021 | 763,000 |
| 2010/11/18 | 972 | 1,019 | 972 | 1,018 | 1,784,000 |
| 2010/11/17 | 961 | 978 | 961 | 977 | 665,000 |
| 2010/11/16 | 992 | 996 | 966 | 970 | 1,049,000 |
| 2010/11/15 | 994 | 997 | 984 | 995 | 762,000 |
| 2010/11/12 | 985 | 990 | 980 | 983 | 1,061,000 |
| 2010/11/11 | 975 | 986 | 973 | 986 | 965,000 |
| 2010/11/10 | 974 | 981 | 969 | 971 | 1,142,000 |
| 2010/11/09 | 961 | 970 | 956 | 965 | 1,571,000 |
| 2010/11/08 | 963 | 975 | 957 | 975 | 956,000 |
| 2010/11/05 | 961 | 967 | 953 | 957 | 1,055,000 |
| 2010/11/04 | 943 | 948 | 938 | 942 | 856,000 |
| 2010/11/02 | 934 | 939 | 925 | 928 | 885,000 |
| 2010/11/01 | 937 | 941 | 930 | 931 | 758,000 |
| 2010/10/29 | 954 | 956 | 932 | 936 | 1,244,000 |
| 2010/10/28 | 962 | 967 | 949 | 949 | 1,089,000 |
| 2010/10/27 | 968 | 974 | 960 | 966 | 736,000 |
| 2010/10/26 | 962 | 972 | 956 | 966 | 1,178,000 |
| 2010/10/25 | 972 | 976 | 966 | 971 | 981,000 |
| 2010/10/22 | 981 | 990 | 977 | 977 | 633,000 |
| 2010/10/21 | 982 | 988 | 972 | 978 | 737,000 |
| 2010/10/20 | 985 | 988 | 972 | 977 | 1,265,000 |
| 2010/10/19 | 991 | 1,002 | 989 | 991 | 765,000 |
| 2010/10/18 | 988 | 996 | 985 | 985 | 639,000 |
| 2010/10/15 | 991 | 996 | 986 | 988 | 884,000 |
| 2010/10/14 | 992 | 1,000 | 986 | 996 | 829,000 |
| 2010/10/13 | 1,004 | 1,008 | 986 | 988 | 1,737,000 |
| 2010/10/12 | 1,051 | 1,051 | 991 | 993 | 2,031,000 |
| 2010/10/08 | 1,040 | 1,043 | 1,027 | 1,027 | 1,650,000 |
| 2010/10/07 | 1,041 | 1,050 | 1,035 | 1,039 | 866,000 |
| 2010/10/06 | 1,030 | 1,042 | 1,022 | 1,040 | 703,000 |
| 2010/10/05 | 1,016 | 1,028 | 1,012 | 1,028 | 647,000 |
| 2010/10/04 | 1,031 | 1,037 | 1,019 | 1,022 | 720,000 |
| 2010/10/01 | 1,034 | 1,035 | 1,024 | 1,030 | 986,000 |
| 2010/09/30 | 1,042 | 1,048 | 1,022 | 1,022 | 775,000 |
| 2010/09/29 | 1,024 | 1,047 | 1,023 | 1,043 | 1,194,000 |
| 2010/09/28 | 1,050 | 1,051 | 1,038 | 1,043 | 672,000 |
| 2010/09/27 | 1,053 | 1,060 | 1,051 | 1,057 | 914,000 |
| 2010/09/24 | 1,025 | 1,052 | 1,024 | 1,039 | 1,194,000 |
| 2010/09/22 | 1,038 | 1,040 | 1,024 | 1,024 | 1,301,000 |
| 2010/09/21 | 1,058 | 1,058 | 1,037 | 1,045 | 998,000 |
| 2010/09/17 | 1,050 | 1,062 | 1,046 | 1,058 | 850,000 |
| 2010/09/16 | 1,061 | 1,064 | 1,045 | 1,047 | 884,000 |
| 2010/09/15 | 1,041 | 1,063 | 1,040 | 1,057 | 1,347,000 |
| 2010/09/14 | 1,047 | 1,051 | 1,039 | 1,044 | 595,000 |
| 2010/09/13 | 1,062 | 1,064 | 1,045 | 1,046 | 845,000 |
| 2010/09/10 | 1,046 | 1,056 | 1,039 | 1,051 | 2,345,000 |
| 2010/09/09 | 1,035 | 1,047 | 1,030 | 1,045 | 871,000 |
| 2010/09/08 | 1,030 | 1,033 | 1,012 | 1,018 | 626,000 |
| 2010/09/07 | 1,037 | 1,038 | 1,028 | 1,038 | 858,000 |
| 2010/09/06 | 1,033 | 1,040 | 1,024 | 1,039 | 520,000 |
| 2010/09/03 | 1,032 | 1,032 | 1,022 | 1,029 | 662,000 |
| 2010/09/02 | 1,020 | 1,030 | 1,003 | 1,026 | 924,000 |
| 2010/09/01 | 1,003 | 1,014 | 995 | 1,010 | 1,294,000 |
| 2010/08/31 | 1,004 | 1,013 | 997 | 1,009 | 1,173,000 |
| 2010/08/30 | 1,019 | 1,035 | 1,013 | 1,022 | 1,121,000 |
| 2010/08/27 | 990 | 1,010 | 990 | 1,005 | 1,003,000 |
| 2010/08/26 | 1,010 | 1,010 | 991 | 996 | 1,161,000 |
| 2010/08/25 | 1,007 | 1,016 | 996 | 1,000 | 1,760,000 |
| 2010/08/24 | 1,030 | 1,033 | 1,018 | 1,026 | 662,000 |
| 2010/08/23 | 1,029 | 1,043 | 1,029 | 1,034 | 758,000 |
| 2010/08/20 | 1,050 | 1,052 | 1,028 | 1,028 | 1,076,000 |
| 2010/08/19 | 1,049 | 1,053 | 1,042 | 1,052 | 1,049,000 |
| 2010/08/18 | 1,060 | 1,063 | 1,047 | 1,050 | 941,000 |
| 2010/08/17 | 1,049 | 1,054 | 1,047 | 1,048 | 834,000 |
| 2010/08/16 | 1,040 | 1,058 | 1,037 | 1,053 | 1,247,000 |
| 2010/08/13 | 1,046 | 1,063 | 1,046 | 1,058 | 1,733,000 |
| 2010/08/12 | 1,036 | 1,050 | 1,036 | 1,047 | 1,519,000 |
| 2010/08/11 | 1,063 | 1,065 | 1,040 | 1,042 | 1,454,000 |
| 2010/08/10 | 1,063 | 1,079 | 1,055 | 1,067 | 2,278,000 |
| 2010/08/09 | 1,066 | 1,104 | 1,037 | 1,046 | 4,361,000 |
| 2010/08/06 | 1,108 | 1,132 | 1,108 | 1,123 | 994,000 |
| 2010/08/05 | 1,126 | 1,141 | 1,116 | 1,121 | 1,409,000 |
| 2010/08/04 | 1,120 | 1,125 | 1,105 | 1,111 | 970,000 |
| 2010/08/03 | 1,129 | 1,142 | 1,121 | 1,129 | 1,312,000 |
| 2010/08/02 | 1,138 | 1,147 | 1,123 | 1,123 | 1,219,000 |
| 2010/07/30 | 1,165 | 1,166 | 1,135 | 1,137 | 1,092,000 |
| 2010/07/29 | 1,174 | 1,188 | 1,162 | 1,164 | 1,252,000 |
| 2010/07/28 | 1,163 | 1,177 | 1,158 | 1,172 | 962,000 |
| 2010/07/27 | 1,162 | 1,162 | 1,148 | 1,152 | 626,000 |
| 2010/07/26 | 1,168 | 1,170 | 1,159 | 1,164 | 418,000 |
| 2010/07/23 | 1,161 | 1,171 | 1,149 | 1,164 | 718,000 |
| 2010/07/22 | 1,141 | 1,155 | 1,136 | 1,141 | 924,000 |
| 2010/07/21 | 1,146 | 1,167 | 1,137 | 1,140 | 1,116,000 |
| 2010/07/20 | 1,112 | 1,140 | 1,112 | 1,129 | 627,000 |
| 2010/07/16 | 1,145 | 1,160 | 1,122 | 1,123 | 856,000 |
| 2010/07/15 | 1,139 | 1,153 | 1,139 | 1,150 | 802,000 |
| 2010/07/14 | 1,155 | 1,163 | 1,149 | 1,153 | 1,029,000 |
| 2010/07/13 | 1,153 | 1,153 | 1,140 | 1,142 | 568,000 |
| 2010/07/12 | 1,145 | 1,156 | 1,143 | 1,146 | 702,000 |
| 2010/07/09 | 1,151 | 1,155 | 1,136 | 1,151 | 1,534,000 |
| 2010/07/08 | 1,136 | 1,136 | 1,125 | 1,132 | 780,000 |
| 2010/07/07 | 1,111 | 1,115 | 1,105 | 1,114 | 676,000 |
| 2010/07/06 | 1,099 | 1,114 | 1,098 | 1,110 | 752,000 |
| 2010/07/05 | 1,101 | 1,112 | 1,096 | 1,112 | 670,000 |
| 2010/07/02 | 1,092 | 1,097 | 1,088 | 1,093 | 1,010,000 |
| 2010/07/01 | 1,088 | 1,101 | 1,085 | 1,088 | 624,000 |
| 2010/06/30 | 1,099 | 1,108 | 1,094 | 1,104 | 1,418,000 |
| 2010/06/29 | 1,140 | 1,144 | 1,126 | 1,129 | 559,000 |
| 2010/06/28 | 1,142 | 1,153 | 1,141 | 1,145 | 544,000 |
| 2010/06/25 | 1,140 | 1,151 | 1,136 | 1,143 | 488,000 |
| 2010/06/24 | 1,157 | 1,172 | 1,154 | 1,156 | 806,000 |
| 2010/06/23 | 1,169 | 1,173 | 1,159 | 1,163 | 885,000 |
| 2010/06/22 | 1,160 | 1,177 | 1,160 | 1,171 | 953,000 |
| 2010/06/21 | 1,166 | 1,176 | 1,157 | 1,172 | 789,000 |
| 2010/06/18 | 1,162 | 1,166 | 1,150 | 1,164 | 773,000 |
| 2010/06/17 | 1,134 | 1,160 | 1,126 | 1,158 | 1,130,000 |
| 2010/06/16 | 1,151 | 1,152 | 1,130 | 1,142 | 968,000 |
| 2010/06/15 | 1,122 | 1,125 | 1,117 | 1,125 | 558,000 |
| 2010/06/14 | 1,117 | 1,132 | 1,117 | 1,132 | 730,000 |
| 2010/06/11 | 1,125 | 1,126 | 1,106 | 1,114 | 4,145,000 |
| 2010/06/10 | 1,107 | 1,113 | 1,101 | 1,106 | 734,000 |
| 2010/06/09 | 1,065 | 1,091 | 1,059 | 1,087 | 1,717,000 |
| 2010/06/08 | 1,076 | 1,097 | 1,070 | 1,091 | 1,350,000 |
| 2010/06/07 | 1,112 | 1,114 | 1,104 | 1,106 | 970,000 |
| 2010/06/04 | 1,139 | 1,150 | 1,137 | 1,142 | 853,000 |
| 2010/06/03 | 1,142 | 1,145 | 1,126 | 1,139 | 737,000 |
| 2010/06/02 | 1,118 | 1,146 | 1,118 | 1,131 | 1,023,000 |
| 2010/06/01 | 1,141 | 1,141 | 1,126 | 1,130 | 889,000 |
| 2010/05/31 | 1,111 | 1,141 | 1,108 | 1,137 | 865,000 |
| 2010/05/28 | 1,130 | 1,132 | 1,106 | 1,113 | 1,793,000 |
| 2010/05/27 | 1,118 | 1,127 | 1,103 | 1,120 | 1,682,000 |
| 2010/05/26 | 1,123 | 1,129 | 1,109 | 1,117 | 1,686,000 |
| 2010/05/25 | 1,104 | 1,105 | 1,095 | 1,100 | 1,120,000 |
| 2010/05/24 | 1,110 | 1,125 | 1,110 | 1,115 | 1,283,000 |
| 2010/05/21 | 1,137 | 1,142 | 1,117 | 1,120 | 1,467,000 |
| 2010/05/20 | 1,184 | 1,188 | 1,162 | 1,166 | 2,313,000 |
| 2010/05/19 | 1,130 | 1,155 | 1,123 | 1,154 | 2,301,000 |
| 2010/05/18 | 1,129 | 1,142 | 1,126 | 1,138 | 1,446,000 |
| 2010/05/17 | 1,120 | 1,126 | 1,107 | 1,116 | 1,778,000 |
| 2010/05/14 | 1,133 | 1,145 | 1,128 | 1,140 | 1,936,000 |
| 2010/05/13 | 1,155 | 1,179 | 1,151 | 1,160 | 1,415,000 |
| 2010/05/12 | 1,145 | 1,154 | 1,130 | 1,140 | 917,000 |
| 2010/05/11 | 1,156 | 1,158 | 1,141 | 1,144 | 1,153,000 |
| 2010/05/10 | 1,133 | 1,154 | 1,122 | 1,152 | 1,546,000 |
| 2010/05/07 | 1,125 | 1,137 | 1,109 | 1,121 | 2,131,000 |
| 2010/05/06 | 1,160 | 1,171 | 1,152 | 1,170 | 1,569,000 |
| 2010/04/30 | 1,202 | 1,216 | 1,186 | 1,190 | 1,618,000 |
| 2010/04/28 | 1,180 | 1,190 | 1,173 | 1,178 | 1,413,000 |
| 2010/04/27 | 1,209 | 1,230 | 1,203 | 1,205 | 1,311,000 |
| 2010/04/26 | 1,204 | 1,228 | 1,204 | 1,218 | 1,000,000 |
| 2010/04/23 | 1,192 | 1,206 | 1,166 | 1,202 | 887,000 |
| 2010/04/22 | 1,205 | 1,208 | 1,198 | 1,204 | 895,000 |
| 2010/04/21 | 1,211 | 1,227 | 1,210 | 1,217 | 1,043,000 |
| 2010/04/20 | 1,229 | 1,230 | 1,201 | 1,208 | 1,605,000 |
| 2010/04/19 | 1,213 | 1,233 | 1,211 | 1,216 | 1,107,000 |
| 2010/04/16 | 1,230 | 1,233 | 1,209 | 1,229 | 1,358,000 |
| 2010/04/15 | 1,241 | 1,242 | 1,220 | 1,223 | 1,275,000 |
| 2010/04/14 | 1,253 | 1,256 | 1,228 | 1,235 | 1,201,000 |
| 2010/04/13 | 1,258 | 1,260 | 1,235 | 1,242 | 999,000 |
| 2010/04/12 | 1,245 | 1,267 | 1,244 | 1,251 | 1,246,000 |
| 2010/04/09 | 1,234 | 1,252 | 1,232 | 1,239 | 3,022,000 |
| 2010/04/08 | 1,223 | 1,238 | 1,222 | 1,233 | 1,406,000 |
| 2010/04/07 | 1,222 | 1,240 | 1,220 | 1,222 | 1,548,000 |
| 2010/04/06 | 1,203 | 1,216 | 1,202 | 1,216 | 1,140,000 |
| 2010/04/05 | 1,210 | 1,220 | 1,205 | 1,209 | 1,044,000 |
| 2010/04/02 | 1,199 | 1,203 | 1,191 | 1,193 | 1,112,000 |
| 2010/04/01 | 1,198 | 1,213 | 1,185 | 1,210 | 1,866,000 |
| 2010/03/31 | 1,195 | 1,196 | 1,178 | 1,183 | 997,000 |
| 2010/03/30 | 1,168 | 1,191 | 1,168 | 1,186 | 1,239,000 |
| 2010/03/29 | 1,164 | 1,172 | 1,154 | 1,165 | 713,000 |
| 2010/03/26 | 1,165 | 1,178 | 1,162 | 1,178 | 1,055,000 |
| 2010/03/25 | 1,161 | 1,167 | 1,154 | 1,154 | 701,000 |
| 2010/03/24 | 1,169 | 1,179 | 1,158 | 1,166 | 743,000 |
| 2010/03/23 | 1,169 | 1,171 | 1,164 | 1,167 | 575,000 |
| 2010/03/19 | 1,168 | 1,169 | 1,159 | 1,164 | 652,000 |
| 2010/03/18 | 1,144 | 1,168 | 1,144 | 1,161 | 1,040,000 |
| 2010/03/17 | 1,144 | 1,145 | 1,122 | 1,140 | 2,251,000 |
| 2010/03/16 | 1,146 | 1,150 | 1,136 | 1,138 | 889,000 |
| 2010/03/15 | 1,165 | 1,165 | 1,147 | 1,151 | 750,000 |
| 2010/03/12 | 1,160 | 1,160 | 1,148 | 1,156 | 4,371,000 |
| 2010/03/11 | 1,127 | 1,141 | 1,125 | 1,141 | 649,000 |
| 2010/03/10 | 1,140 | 1,146 | 1,128 | 1,129 | 988,000 |
| 2010/03/09 | 1,113 | 1,134 | 1,113 | 1,130 | 1,121,000 |
| 2010/03/08 | 1,115 | 1,120 | 1,108 | 1,112 | 879,000 |
| 2010/03/05 | 1,089 | 1,115 | 1,084 | 1,111 | 1,590,000 |
| 2010/03/04 | 1,094 | 1,094 | 1,078 | 1,079 | 954,000 |
| 2010/03/03 | 1,093 | 1,098 | 1,086 | 1,093 | 806,000 |
| 2010/03/02 | 1,079 | 1,096 | 1,077 | 1,093 | 884,000 |
| 2010/03/01 | 1,096 | 1,099 | 1,075 | 1,078 | 1,081,000 |
| 2010/02/26 | 1,075 | 1,090 | 1,071 | 1,087 | 1,619,000 |
| 2010/02/25 | 1,070 | 1,074 | 1,065 | 1,069 | 767,000 |
| 2010/02/24 | 1,065 | 1,074 | 1,060 | 1,074 | 787,000 |
| 2010/02/23 | 1,063 | 1,079 | 1,063 | 1,073 | 1,156,000 |
| 2010/02/22 | 1,086 | 1,097 | 1,078 | 1,082 | 1,498,000 |
| 2010/02/19 | 1,092 | 1,092 | 1,071 | 1,073 | 986,000 |
| 2010/02/18 | 1,077 | 1,090 | 1,070 | 1,089 | 899,000 |
| 2010/02/17 | 1,065 | 1,082 | 1,058 | 1,078 | 1,215,000 |
| 2010/02/16 | 1,063 | 1,070 | 1,051 | 1,051 | 1,198,000 |
| 2010/02/15 | 1,068 | 1,097 | 1,055 | 1,058 | 2,583,000 |
| 2010/02/12 | 1,122 | 1,135 | 1,109 | 1,127 | 1,323,000 |
| 2010/02/10 | 1,108 | 1,116 | 1,099 | 1,100 | 819,000 |
| 2010/02/09 | 1,105 | 1,118 | 1,103 | 1,112 | 1,105,000 |
| 2010/02/08 | 1,096 | 1,136 | 1,094 | 1,130 | 1,387,000 |
| 2010/02/05 | 1,093 | 1,103 | 1,090 | 1,096 | 1,139,000 |
| 2010/02/04 | 1,131 | 1,135 | 1,113 | 1,120 | 1,360,000 |
| 2010/02/03 | 1,143 | 1,147 | 1,123 | 1,130 | 1,022,000 |
| 2010/02/02 | 1,153 | 1,155 | 1,142 | 1,145 | 847,000 |
| 2010/02/01 | 1,153 | 1,153 | 1,134 | 1,149 | 1,197,000 |
| 2010/01/29 | 1,142 | 1,154 | 1,136 | 1,140 | 1,115,000 |
| 2010/01/28 | 1,140 | 1,149 | 1,127 | 1,141 | 1,030,000 |
| 2010/01/27 | 1,133 | 1,150 | 1,118 | 1,134 | 1,489,000 |
| 2010/01/26 | 1,119 | 1,129 | 1,110 | 1,118 | 1,362,000 |
| 2010/01/25 | 1,093 | 1,126 | 1,093 | 1,109 | 901,000 |
| 2010/01/22 | 1,152 | 1,153 | 1,116 | 1,123 | 1,716,000 |
| 2010/01/21 | 1,169 | 1,178 | 1,145 | 1,176 | 2,250,000 |
| 2010/01/20 | 1,145 | 1,152 | 1,134 | 1,139 | 941,000 |
| 2010/01/19 | 1,138 | 1,147 | 1,136 | 1,139 | 938,000 |
| 2010/01/18 | 1,150 | 1,158 | 1,120 | 1,137 | 2,004,000 |
| 2010/01/15 | 1,109 | 1,140 | 1,082 | 1,136 | 2,932,000 |
| 2010/01/14 | 1,094 | 1,095 | 1,075 | 1,086 | 1,604,000 |
| 2010/01/13 | 1,061 | 1,085 | 1,055 | 1,076 | 1,520,000 |
| 2010/01/12 | 1,056 | 1,066 | 1,052 | 1,063 | 746,000 |
| 2010/01/08 | 1,063 | 1,064 | 1,044 | 1,055 | 2,084,000 |
| 2010/01/07 | 1,053 | 1,053 | 1,039 | 1,048 | 1,062,000 |
| 2010/01/06 | 1,038 | 1,052 | 1,033 | 1,048 | 1,066,000 |
| 2010/01/05 | 1,065 | 1,065 | 1,035 | 1,038 | 1,300,000 |
| 2010/01/04 | 1,072 | 1,072 | 1,054 | 1,057 | 1,047,000 |