日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 961 963 954 956 466,000
2011/12/29 955 957 948 955 571,000
2011/12/28 965 967 956 960 913,000
2011/12/27 975 976 970 971 316,000
2011/12/26 983 983 974 975 453,000
2011/12/22 959 973 952 969 1,302,000
2011/12/21 972 975 964 968 1,105,000
2011/12/20 950 958 943 958 614,000
2011/12/19 945 954 943 946 719,000
2011/12/16 950 958 945 949 1,046,000
2011/12/15 941 947 939 946 766,000
2011/12/14 944 948 936 941 1,270,000
2011/12/13 960 962 946 949 1,116,000
2011/12/12 975 977 962 964 1,030,000
2011/12/09 951 971 951 966 3,704,000
2011/12/08 958 971 951 967 643,000
2011/12/07 960 976 959 973 810,000
2011/12/06 983 991 946 955 1,309,000
2011/12/05 977 991 976 991 622,000
2011/12/02 964 977 959 976 981,000
2011/12/01 967 974 951 958 976,000
2011/11/30 937 959 937 957 925,000
2011/11/29 930 945 921 945 824,000
2011/11/28 937 938 918 934 718,000
2011/11/25 945 952 934 935 940,000
2011/11/24 945 956 943 948 656,000
2011/11/22 962 973 948 957 1,076,000
2011/11/21 961 984 961 968 822,000
2011/11/18 956 968 954 960 908,000
2011/11/17 976 980 960 968 856,000
2011/11/16 989 990 967 975 1,221,000
2011/11/15 995 1,001 978 988 1,465,000
2011/11/14 978 997 970 987 1,215,000
2011/11/11 974 984 949 957 1,678,000
2011/11/10 970 985 960 968 1,486,000
2011/11/09 959 980 951 979 1,043,000
2011/11/08 934 951 932 944 920,000
2011/11/07 946 948 934 936 888,000
2011/11/04 946 954 944 953 1,108,000
2011/11/02 986 986 949 949 1,331,000
2011/11/01 964 992 961 988 1,673,000
2011/10/31 990 1,007 986 989 1,121,000
2011/10/28 961 989 956 985 1,997,000
2011/10/27 943 947 937 947 916,000
2011/10/26 958 958 936 952 880,000
2011/10/25 950 965 949 958 984,000
2011/10/24 952 969 951 957 1,077,000
2011/10/21 957 958 946 948 700,000
2011/10/20 977 977 957 957 1,242,000
2011/10/19 971 980 967 977 1,241,000
2011/10/18 957 964 956 958 789,000
2011/10/17 956 970 955 967 1,060,000
2011/10/14 938 957 936 951 2,595,000
2011/10/13 961 961 940 945 1,686,000
2011/10/12 970 978 958 960 1,112,000
2011/10/11 988 991 972 975 1,294,000
2011/10/07 995 1,004 961 965 1,748,000
2011/10/06 1,040 1,040 996 1,002 1,617,000
2011/10/05 1,020 1,030 1,018 1,028 1,332,000
2011/10/04 1,010 1,020 1,001 1,017 1,128,000
2011/10/03 1,004 1,023 1,003 1,020 975,000
2011/09/30 1,021 1,025 1,011 1,013 1,104,000
2011/09/29 988 1,017 988 1,017 1,019,000
2011/09/28 975 993 974 989 1,359,000
2011/09/27 976 980 966 980 1,241,000
2011/09/26 976 989 961 963 1,363,000
2011/09/22 972 994 971 974 1,514,000
2011/09/21 977 988 976 985 788,000
2011/09/20 966 979 965 977 772,000
2011/09/16 980 983 973 978 583,000
2011/09/15 975 977 964 969 685,000
2011/09/14 971 979 960 963 1,074,000
2011/09/13 968 982 961 978 1,302,000
2011/09/12 963 964 954 957 1,066,000
2011/09/09 963 984 962 978 3,564,000
2011/09/08 960 970 957 970 662,000
2011/09/07 957 963 946 955 1,013,000
2011/09/06 953 968 950 950 1,330,000
2011/09/05 948 965 948 961 1,412,000
2011/09/02 951 956 947 949 1,146,000
2011/09/01 950 963 949 963 1,596,000
2011/08/31 952 955 944 948 1,596,000
2011/08/30 966 972 959 963 1,052,000
2011/08/29 959 975 950 966 1,421,000
2011/08/26 963 973 955 959 1,046,000
2011/08/25 980 983 968 970 1,304,000
2011/08/24 975 977 963 968 1,538,000
2011/08/23 969 979 964 976 1,889,000
2011/08/22 967 979 963 970 1,309,000
2011/08/19 978 990 978 979 1,103,000
2011/08/18 1,006 1,007 993 996 1,655,000
2011/08/17 1,004 1,012 1,000 1,006 1,508,000
2011/08/16 1,024 1,025 1,014 1,020 789,000
2011/08/15 1,032 1,045 1,017 1,025 1,685,000
2011/08/12 1,020 1,022 1,007 1,017 2,057,000
2011/08/11 990 1,025 984 1,022 1,829,000
2011/08/10 1,005 1,018 998 1,012 1,991,000
2011/08/09 976 988 960 987 2,461,000
2011/08/08 1,000 1,016 998 1,006 2,109,000
2011/08/05 1,016 1,017 1,003 1,009 2,205,000
2011/08/04 1,027 1,035 1,021 1,031 1,988,000
2011/08/03 1,011 1,036 1,011 1,023 4,623,000
2011/08/02 1,077 1,101 1,073 1,096 2,692,000
2011/08/01 1,083 1,083 1,072 1,076 979,000
2011/07/29 1,078 1,091 1,071 1,075 2,192,000
2011/07/28 1,077 1,080 1,069 1,073 1,258,000
2011/07/27 1,074 1,090 1,073 1,088 2,293,000
2011/07/26 1,067 1,076 1,067 1,069 1,546,000
2011/07/25 1,065 1,075 1,065 1,069 1,073,000
2011/07/22 1,070 1,078 1,061 1,074 2,303,000
2011/07/21 1,069 1,086 1,059 1,078 3,356,000
2011/07/20 1,083 1,088 1,063 1,068 3,272,000
2011/07/19 1,125 1,125 1,073 1,082 4,336,000
2011/07/15 1,125 1,136 1,122 1,129 1,853,000
2011/07/14 1,131 1,140 1,123 1,136 1,151,000
2011/07/13 1,140 1,144 1,132 1,142 972,000
2011/07/12 1,130 1,145 1,127 1,144 1,185,000
2011/07/11 1,148 1,156 1,141 1,146 1,109,000
2011/07/08 1,180 1,180 1,152 1,156 1,787,000
2011/07/07 1,143 1,165 1,143 1,161 1,207,000
2011/07/06 1,141 1,156 1,141 1,156 1,351,000
2011/07/05 1,146 1,155 1,146 1,147 732,000
2011/07/04 1,175 1,175 1,148 1,152 1,119,000
2011/07/01 1,160 1,167 1,150 1,165 1,408,000
2011/06/30 1,135 1,152 1,128 1,150 1,686,000
2011/06/29 1,123 1,129 1,118 1,128 652,000
2011/06/28 1,112 1,124 1,107 1,111 710,000
2011/06/27 1,115 1,118 1,110 1,112 794,000
2011/06/24 1,120 1,129 1,116 1,124 818,000
2011/06/23 1,127 1,132 1,119 1,121 1,188,000
2011/06/22 1,133 1,144 1,130 1,144 1,373,000
2011/06/21 1,121 1,133 1,117 1,124 1,177,000
2011/06/20 1,110 1,120 1,105 1,117 1,310,000
2011/06/17 1,104 1,104 1,086 1,098 2,045,000
2011/06/16 1,102 1,107 1,074 1,082 1,071,000
2011/06/15 1,085 1,104 1,078 1,103 1,040,000
2011/06/14 1,087 1,096 1,078 1,088 1,242,000
2011/06/13 1,080 1,090 1,073 1,090 759,000
2011/06/10 1,088 1,099 1,082 1,092 3,215,000
2011/06/09 1,079 1,080 1,063 1,075 1,550,000
2011/06/08 1,094 1,094 1,067 1,075 2,005,000
2011/06/07 1,085 1,093 1,076 1,093 1,308,000
2011/06/06 1,105 1,108 1,080 1,088 1,277,000
2011/06/03 1,117 1,123 1,101 1,104 1,424,000
2011/06/02 1,125 1,133 1,113 1,117 2,016,000
2011/06/01 1,142 1,142 1,123 1,137 1,583,000
2011/05/31 1,119 1,144 1,113 1,142 1,333,000
2011/05/30 1,118 1,118 1,100 1,115 1,063,000
2011/05/27 1,115 1,119 1,102 1,105 1,089,000
2011/05/26 1,115 1,131 1,112 1,123 1,179,000
2011/05/25 1,105 1,116 1,097 1,106 713,000
2011/05/24 1,099 1,102 1,088 1,101 1,109,000
2011/05/23 1,108 1,118 1,100 1,103 795,000
2011/05/20 1,127 1,135 1,115 1,118 914,000
2011/05/19 1,144 1,150 1,131 1,137 1,572,000
2011/05/18 1,102 1,135 1,101 1,124 1,385,000
2011/05/17 1,090 1,099 1,082 1,092 1,169,000
2011/05/16 1,101 1,112 1,095 1,097 1,183,000
2011/05/13 1,137 1,140 1,103 1,108 1,568,000
2011/05/12 1,139 1,150 1,131 1,131 754,000
2011/05/11 1,142 1,161 1,140 1,156 1,684,000
2011/05/10 1,124 1,133 1,111 1,129 1,265,000
2011/05/09 1,110 1,125 1,103 1,112 1,627,000
2011/05/06 1,110 1,131 1,095 1,125 1,808,000
2011/05/02 1,129 1,139 1,124 1,137 644,000
2011/04/28 1,116 1,127 1,106 1,118 1,561,000
2011/04/27 1,104 1,125 1,104 1,111 1,104,000
2011/04/26 1,100 1,106 1,088 1,092 1,038,000
2011/04/25 1,107 1,121 1,094 1,097 955,000
2011/04/22 1,099 1,113 1,091 1,093 1,573,000
2011/04/21 1,122 1,128 1,111 1,115 861,000
2011/04/20 1,128 1,132 1,117 1,120 1,420,000
2011/04/19 1,099 1,102 1,080 1,090 1,525,000
2011/04/18 1,087 1,120 1,083 1,108 1,603,000
2011/04/15 1,082 1,088 1,073 1,083 957,000
2011/04/14 1,079 1,095 1,071 1,085 1,247,000
2011/04/13 1,066 1,086 1,060 1,081 968,000
2011/04/12 1,078 1,088 1,055 1,067 1,748,000
2011/04/11 1,090 1,112 1,084 1,094 2,307,000
2011/04/08 1,050 1,091 1,046 1,085 3,323,000
2011/04/07 1,046 1,054 1,036 1,046 1,415,000
2011/04/06 1,026 1,037 1,018 1,025 1,065,000
2011/04/05 1,028 1,038 1,012 1,021 1,185,000
2011/04/04 1,032 1,034 1,016 1,028 1,163,000
2011/04/01 1,053 1,053 1,022 1,032 1,252,000
2011/03/31 1,029 1,054 1,014 1,049 2,655,000
2011/03/30 1,006 1,022 993 1,020 1,441,000
2011/03/29 991 1,011 982 1,007 2,356,000
2011/03/28 1,000 1,000 980 996 1,367,000
2011/03/25 994 996 983 994 1,108,000
2011/03/24 983 991 970 977 1,633,000
2011/03/23 986 1,003 971 992 3,153,000
2011/03/22 956 984 950 980 2,607,000
2011/03/18 898 956 898 932 2,672,000
2011/03/17 854 897 851 883 3,464,000
2011/03/16 895 925 880 895 4,011,000
2011/03/15 1,038 1,048 861 865 2,876,000
2011/03/14 1,085 1,103 1,054 1,056 1,401,000
2011/03/11 1,129 1,138 1,123 1,123 3,236,000
2011/03/10 1,146 1,153 1,136 1,146 819,000
2011/03/09 1,139 1,153 1,137 1,145 593,000
2011/03/08 1,130 1,133 1,126 1,129 785,000
2011/03/07 1,153 1,156 1,134 1,137 657,000
2011/03/04 1,166 1,175 1,162 1,165 676,000
2011/03/03 1,144 1,156 1,138 1,152 1,010,000
2011/03/02 1,139 1,149 1,129 1,130 675,000
2011/03/01 1,148 1,158 1,144 1,155 870,000
2011/02/28 1,144 1,147 1,123 1,144 1,095,000
2011/02/25 1,129 1,152 1,125 1,148 1,318,000
2011/02/24 1,139 1,147 1,115 1,120 1,413,000
2011/02/23 1,142 1,147 1,131 1,133 1,033,000
2011/02/22 1,141 1,149 1,137 1,143 1,051,000
2011/02/21 1,145 1,158 1,139 1,149 1,485,000
2011/02/18 1,165 1,169 1,159 1,161 914,000
2011/02/17 1,175 1,184 1,168 1,171 1,074,000
2011/02/16 1,170 1,185 1,165 1,175 1,192,000
2011/02/15 1,177 1,177 1,168 1,171 795,000
2011/02/14 1,179 1,180 1,166 1,173 965,000
2011/02/10 1,177 1,182 1,169 1,176 1,171,000
2011/02/09 1,214 1,214 1,175 1,180 1,767,000
2011/02/08 1,200 1,239 1,184 1,196 3,495,000
2011/02/07 1,118 1,128 1,115 1,122 727,000
2011/02/04 1,112 1,117 1,105 1,106 896,000
2011/02/03 1,098 1,100 1,087 1,096 985,000
2011/02/02 1,103 1,112 1,101 1,105 718,000
2011/02/01 1,083 1,094 1,081 1,094 1,233,000
2011/01/31 1,096 1,096 1,081 1,085 1,209,000
2011/01/28 1,113 1,128 1,105 1,107 874,000
2011/01/27 1,130 1,133 1,115 1,116 1,208,000
2011/01/26 1,121 1,133 1,108 1,126 1,206,000
2011/01/25 1,131 1,134 1,120 1,130 741,000
2011/01/24 1,122 1,132 1,121 1,131 824,000
2011/01/21 1,131 1,133 1,113 1,118 1,145,000
2011/01/20 1,122 1,135 1,121 1,135 785,000
2011/01/19 1,143 1,149 1,135 1,137 746,000
2011/01/18 1,146 1,151 1,136 1,139 1,418,000
2011/01/17 1,133 1,148 1,129 1,139 2,122,000
2011/01/14 1,110 1,122 1,100 1,105 1,921,000
2011/01/13 1,102 1,126 1,097 1,122 1,498,000
2011/01/12 1,087 1,090 1,081 1,083 893,000
2011/01/11 1,085 1,091 1,080 1,085 631,000
2011/01/07 1,088 1,090 1,085 1,088 592,000
2011/01/06 1,088 1,089 1,077 1,084 940,000
2011/01/05 1,082 1,082 1,070 1,078 674,000
2011/01/04 1,070 1,079 1,064 1,078 620,000

このページの先頭へ