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
2012/12/28 1,200 1,202 1,186 1,195 963,000
2012/12/27 1,194 1,200 1,187 1,195 1,103,000
2012/12/26 1,182 1,186 1,161 1,185 1,231,000
2012/12/25 1,162 1,178 1,161 1,171 1,040,000
2012/12/21 1,183 1,185 1,150 1,150 1,772,000
2012/12/20 1,184 1,185 1,164 1,175 1,544,000
2012/12/19 1,184 1,189 1,174 1,184 1,556,000
2012/12/18 1,187 1,189 1,173 1,177 1,121,000
2012/12/17 1,190 1,192 1,179 1,187 1,271,000
2012/12/14 1,172 1,187 1,171 1,172 3,388,000
2012/12/13 1,187 1,192 1,167 1,172 2,142,000
2012/12/12 1,192 1,195 1,176 1,180 1,765,000
2012/12/11 1,211 1,211 1,192 1,192 1,426,000
2012/12/10 1,216 1,216 1,207 1,211 964,000
2012/12/07 1,219 1,224 1,203 1,204 1,885,000
2012/12/06 1,212 1,222 1,212 1,219 1,000,000
2012/12/05 1,206 1,217 1,205 1,211 1,295,000
2012/12/04 1,210 1,215 1,203 1,207 1,824,000
2012/12/03 1,230 1,234 1,205 1,208 1,901,000
2012/11/30 1,220 1,239 1,216 1,229 1,614,000
2012/11/29 1,190 1,217 1,185 1,210 1,963,000
2012/11/28 1,174 1,195 1,174 1,189 1,302,000
2012/11/27 1,178 1,182 1,171 1,174 1,769,000
2012/11/26 1,182 1,187 1,172 1,178 1,343,000
2012/11/22 1,190 1,190 1,176 1,179 1,206,000
2012/11/21 1,182 1,183 1,167 1,175 1,549,000
2012/11/20 1,165 1,184 1,161 1,178 1,424,000
2012/11/19 1,145 1,166 1,145 1,160 996,000
2012/11/16 1,127 1,144 1,120 1,143 1,556,000
2012/11/15 1,135 1,137 1,119 1,130 1,456,000
2012/11/14 1,108 1,140 1,108 1,133 1,704,000
2012/11/13 1,114 1,115 1,105 1,108 1,050,000
2012/11/12 1,105 1,114 1,102 1,110 861,000
2012/11/09 1,105 1,111 1,093 1,107 1,783,000
2012/11/08 1,116 1,116 1,101 1,110 1,264,000
2012/11/07 1,124 1,124 1,107 1,116 1,356,000
2012/11/06 1,115 1,122 1,112 1,118 1,530,000
2012/11/05 1,112 1,120 1,108 1,113 1,904,000
2012/11/02 1,120 1,135 1,116 1,120 3,408,000
2012/11/01 1,090 1,119 1,069 1,114 4,402,000
2012/10/31 1,004 1,004 990 990 867,000
2012/10/30 1,005 1,016 997 998 968,000
2012/10/29 1,019 1,021 1,005 1,007 1,044,000
2012/10/26 1,030 1,038 1,020 1,021 664,000
2012/10/25 1,017 1,028 1,013 1,026 585,000
2012/10/24 1,019 1,027 1,017 1,019 620,000
2012/10/23 1,025 1,029 1,018 1,025 607,000
2012/10/22 1,020 1,034 1,019 1,022 983,000
2012/10/19 1,027 1,030 1,017 1,029 1,487,000
2012/10/18 1,015 1,027 1,011 1,023 758,000
2012/10/17 1,010 1,018 1,004 1,010 1,006,000
2012/10/16 999 1,010 999 1,004 757,000
2012/10/15 997 1,001 985 993 1,599,000
2012/10/12 1,005 1,013 1,001 1,008 1,704,000
2012/10/11 994 997 979 983 856,000
2012/10/10 1,007 1,009 990 998 1,298,000
2012/10/09 1,003 1,014 997 1,002 1,156,000
2012/10/05 986 1,005 983 1,002 1,186,000
2012/10/04 982 994 972 990 1,347,000
2012/10/03 983 986 971 977 1,345,000
2012/10/02 985 986 968 978 1,480,000
2012/10/01 994 997 985 990 938,000
2012/09/28 1,018 1,019 995 1,002 1,679,000
2012/09/27 1,016 1,023 1,007 1,020 542,000
2012/09/26 1,024 1,028 1,014 1,017 758,000
2012/09/25 1,015 1,028 1,014 1,028 898,000
2012/09/24 1,011 1,026 1,010 1,021 1,066,000
2012/09/21 998 1,018 998 1,014 754,000
2012/09/20 1,002 1,029 999 1,001 1,867,000
2012/09/19 990 1,008 988 1,000 1,598,000
2012/09/18 1,009 1,022 994 994 1,621,000
2012/09/14 1,032 1,035 995 1,002 3,590,000
2012/09/13 1,046 1,047 1,030 1,031 817,000
2012/09/12 1,035 1,057 1,032 1,051 1,341,000
2012/09/11 1,026 1,032 1,022 1,027 574,000
2012/09/10 1,049 1,049 1,033 1,033 707,000
2012/09/07 1,051 1,051 1,035 1,044 751,000
2012/09/06 1,048 1,052 1,030 1,036 1,329,000
2012/09/05 1,046 1,055 1,036 1,051 1,249,000
2012/09/04 1,045 1,047 1,037 1,040 758,000
2012/09/03 1,055 1,056 1,044 1,047 791,000
2012/08/31 1,065 1,071 1,051 1,053 831,000
2012/08/30 1,073 1,074 1,065 1,070 601,000
2012/08/29 1,070 1,078 1,067 1,075 759,000
2012/08/28 1,067 1,069 1,061 1,063 701,000
2012/08/27 1,064 1,066 1,055 1,060 569,000
2012/08/24 1,050 1,056 1,047 1,054 460,000
2012/08/23 1,052 1,060 1,048 1,058 822,000
2012/08/22 1,054 1,054 1,038 1,054 747,000
2012/08/21 1,060 1,067 1,055 1,056 585,000
2012/08/20 1,059 1,062 1,054 1,061 481,000
2012/08/17 1,052 1,061 1,047 1,056 650,000
2012/08/16 1,041 1,054 1,037 1,052 1,037,000
2012/08/15 1,039 1,045 1,028 1,037 1,315,000
2012/08/14 1,074 1,075 1,030 1,037 2,470,000
2012/08/13 1,067 1,080 1,066 1,075 453,000
2012/08/10 1,060 1,070 1,055 1,065 1,069,000
2012/08/09 1,062 1,068 1,049 1,065 1,130,000
2012/08/08 1,045 1,062 1,045 1,058 1,368,000
2012/08/07 1,054 1,057 1,036 1,042 1,116,000
2012/08/06 1,057 1,066 1,047 1,055 628,000
2012/08/03 1,038 1,047 1,026 1,047 1,444,000
2012/08/02 1,060 1,067 1,053 1,056 958,000
2012/08/01 1,046 1,059 1,037 1,055 1,332,000
2012/07/31 1,031 1,040 1,028 1,029 765,000
2012/07/30 1,035 1,038 1,029 1,035 496,000
2012/07/27 1,022 1,030 1,020 1,027 611,000
2012/07/26 1,041 1,043 1,005 1,021 1,485,000
2012/07/25 1,023 1,035 1,021 1,027 993,000
2012/07/24 1,026 1,041 1,026 1,034 632,000
2012/07/23 1,033 1,039 1,028 1,031 772,000
2012/07/20 1,044 1,056 1,039 1,040 791,000
2012/07/19 1,050 1,063 1,048 1,051 804,000
2012/07/18 1,072 1,076 1,050 1,053 1,032,000
2012/07/17 1,059 1,071 1,049 1,068 1,048,000
2012/07/13 1,064 1,074 1,063 1,063 869,000
2012/07/12 1,078 1,078 1,066 1,071 1,033,000
2012/07/11 1,085 1,089 1,067 1,077 645,000
2012/07/10 1,084 1,096 1,081 1,082 953,000
2012/07/09 1,063 1,073 1,063 1,065 763,000
2012/07/06 1,086 1,092 1,061 1,071 1,471,000
2012/07/05 1,092 1,096 1,082 1,085 1,258,000
2012/07/04 1,083 1,097 1,077 1,095 1,799,000
2012/07/03 1,046 1,079 1,046 1,072 1,480,000
2012/07/02 1,057 1,057 1,036 1,040 757,000
2012/06/29 1,034 1,058 1,034 1,053 1,726,000
2012/06/28 1,030 1,046 1,026 1,044 802,000
2012/06/27 1,009 1,025 1,007 1,024 733,000
2012/06/26 1,019 1,023 1,009 1,012 1,063,000
2012/06/25 1,017 1,029 1,016 1,019 1,057,000
2012/06/22 1,001 1,016 1,000 1,010 699,000
2012/06/21 1,008 1,012 1,004 1,010 975,000
2012/06/20 1,002 1,016 999 1,014 994,000
2012/06/19 997 1,002 993 995 912,000
2012/06/18 1,000 1,009 993 998 1,018,000
2012/06/15 987 999 984 988 916,000
2012/06/14 993 997 985 988 1,043,000
2012/06/13 982 995 977 992 714,000
2012/06/12 977 982 971 978 752,000
2012/06/11 996 996 988 988 838,000
2012/06/08 990 995 987 991 3,463,000
2012/06/07 994 995 977 985 1,050,000
2012/06/06 979 1,000 978 989 1,809,000
2012/06/05 972 978 958 974 1,844,000
2012/06/04 924 950 923 949 1,158,000
2012/06/01 931 940 928 937 895,000
2012/05/31 938 942 928 936 1,252,000
2012/05/30 949 956 944 948 632,000
2012/05/29 954 958 948 956 928,000
2012/05/28 963 971 954 955 681,000
2012/05/25 960 967 953 960 1,476,000
2012/05/24 960 968 953 959 1,022,000
2012/05/23 977 979 960 964 954,000
2012/05/22 987 994 972 976 890,000
2012/05/21 987 987 975 984 1,425,000
2012/05/18 961 993 961 986 1,849,000
2012/05/17 971 975 958 972 1,271,000
2012/05/16 998 1,005 969 973 1,565,000
2012/05/15 980 1,005 980 998 1,345,000
2012/05/14 1,004 1,005 981 984 835,000
2012/05/11 1,000 1,008 998 1,000 947,000
2012/05/10 1,006 1,006 993 996 866,000
2012/05/09 1,010 1,017 1,006 1,006 1,070,000
2012/05/08 1,021 1,028 1,014 1,020 813,000
2012/05/07 1,007 1,028 1,007 1,019 847,000
2012/05/02 1,030 1,031 1,018 1,024 766,000
2012/05/01 1,025 1,037 1,018 1,030 1,000,000
2012/04/27 1,019 1,039 1,013 1,025 1,787,000
2012/04/26 1,028 1,038 1,026 1,030 1,345,000
2012/04/25 1,004 1,016 1,002 1,012 1,902,000
2012/04/24 985 993 976 990 1,064,000
2012/04/23 991 998 982 984 572,000
2012/04/20 992 997 985 987 723,000
2012/04/19 996 997 987 992 929,000
2012/04/18 998 1,007 988 1,002 942,000
2012/04/17 992 998 984 996 925,000
2012/04/16 984 1,000 984 992 790,000
2012/04/13 1,001 1,003 991 999 2,327,000
2012/04/12 990 1,005 985 992 1,171,000
2012/04/11 1,005 1,005 987 992 1,489,000
2012/04/10 1,024 1,024 1,006 1,023 700,000
2012/04/09 1,013 1,022 1,008 1,014 845,000
2012/04/06 1,021 1,024 1,010 1,020 662,000
2012/04/05 1,026 1,032 1,018 1,021 859,000
2012/04/04 1,041 1,047 1,027 1,029 869,000
2012/04/03 1,048 1,048 1,037 1,042 625,000
2012/04/02 1,061 1,061 1,042 1,044 1,024,000
2012/03/30 1,051 1,056 1,042 1,051 1,420,000
2012/03/29 1,056 1,070 1,047 1,059 1,584,000
2012/03/28 1,067 1,068 1,058 1,064 994,000
2012/03/27 1,079 1,094 1,073 1,089 916,000
2012/03/26 1,076 1,078 1,069 1,070 681,000
2012/03/23 1,087 1,087 1,075 1,077 807,000
2012/03/22 1,075 1,086 1,074 1,086 964,000
2012/03/21 1,076 1,078 1,069 1,072 806,000
2012/03/19 1,073 1,080 1,071 1,077 548,000
2012/03/16 1,085 1,085 1,069 1,071 595,000
2012/03/15 1,077 1,088 1,073 1,080 636,000
2012/03/14 1,087 1,089 1,076 1,076 683,000
2012/03/13 1,079 1,087 1,073 1,076 975,000
2012/03/12 1,089 1,089 1,074 1,075 814,000
2012/03/09 1,085 1,090 1,068 1,081 3,476,000
2012/03/08 1,054 1,065 1,049 1,065 876,000
2012/03/07 1,029 1,051 1,029 1,041 1,091,000
2012/03/06 1,052 1,057 1,030 1,035 1,515,000
2012/03/05 1,053 1,062 1,049 1,053 714,000
2012/03/02 1,050 1,060 1,045 1,056 747,000
2012/03/01 1,051 1,054 1,030 1,042 1,426,000
2012/02/29 1,045 1,061 1,042 1,045 1,366,000
2012/02/28 1,025 1,039 1,019 1,039 848,000
2012/02/27 1,016 1,024 1,014 1,021 689,000
2012/02/24 1,015 1,021 1,005 1,016 1,084,000
2012/02/23 1,031 1,031 1,014 1,018 1,145,000
2012/02/22 1,009 1,033 1,009 1,029 1,204,000
2012/02/21 998 1,010 998 1,005 731,000
2012/02/20 998 1,007 991 1,006 1,052,000
2012/02/17 990 992 978 988 832,000
2012/02/16 985 989 975 977 975,000
2012/02/15 972 994 971 988 1,126,000
2012/02/14 970 974 962 971 917,000
2012/02/13 978 980 970 974 539,000
2012/02/10 976 983 970 980 979,000
2012/02/09 966 976 964 972 1,138,000
2012/02/08 968 971 962 965 819,000
2012/02/07 973 975 962 964 884,000
2012/02/06 986 988 973 974 581,000
2012/02/03 982 985 978 981 646,000
2012/02/02 986 989 980 985 1,117,000
2012/02/01 972 990 970 983 1,257,000
2012/01/31 975 977 958 968 1,087,000
2012/01/30 971 980 964 970 796,000
2012/01/27 976 983 973 978 1,087,000
2012/01/26 976 980 966 969 1,062,000
2012/01/25 978 979 973 975 966,000
2012/01/24 965 979 961 973 1,346,000
2012/01/23 956 968 954 963 1,172,000
2012/01/20 945 961 943 957 1,673,000
2012/01/19 931 938 927 930 973,000
2012/01/18 922 931 919 931 958,000
2012/01/17 928 931 921 923 725,000
2012/01/16 932 933 923 927 863,000
2012/01/13 944 945 932 938 1,822,000
2012/01/12 935 937 930 931 1,030,000
2012/01/11 941 944 934 937 1,128,000
2012/01/10 948 952 938 940 834,000
2012/01/06 954 962 942 943 824,000
2012/01/05 963 966 957 960 764,000
2012/01/04 965 970 959 966 841,000

このページの先頭へ