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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,575 | 4,580 | 4,510 | 4,510 | 213,700 |
| 2019/12/27 | 4,545 | 4,590 | 4,545 | 4,570 | 168,000 |
| 2019/12/26 | 4,535 | 4,570 | 4,530 | 4,570 | 130,200 |
| 2019/12/25 | 4,585 | 4,595 | 4,545 | 4,550 | 85,400 |
| 2019/12/24 | 4,585 | 4,605 | 4,565 | 4,590 | 113,100 |
| 2019/12/23 | 4,545 | 4,600 | 4,545 | 4,595 | 192,600 |
| 2019/12/20 | 4,600 | 4,600 | 4,535 | 4,540 | 297,800 |
| 2019/12/19 | 4,585 | 4,620 | 4,575 | 4,580 | 212,600 |
| 2019/12/18 | 4,615 | 4,625 | 4,555 | 4,600 | 236,100 |
| 2019/12/17 | 4,620 | 4,650 | 4,590 | 4,635 | 353,700 |
| 2019/12/16 | 4,595 | 4,615 | 4,565 | 4,580 | 304,900 |
| 2019/12/13 | 4,580 | 4,630 | 4,570 | 4,620 | 680,900 |
| 2019/12/12 | 4,545 | 4,555 | 4,510 | 4,510 | 218,300 |
| 2019/12/11 | 4,600 | 4,610 | 4,555 | 4,565 | 298,100 |
| 2019/12/10 | 4,640 | 4,655 | 4,605 | 4,620 | 269,200 |
| 2019/12/09 | 4,700 | 4,705 | 4,655 | 4,675 | 235,900 |
| 2019/12/06 | 4,730 | 4,750 | 4,660 | 4,685 | 598,300 |
| 2019/12/05 | 4,600 | 4,615 | 4,555 | 4,590 | 225,300 |
| 2019/12/04 | 4,550 | 4,625 | 4,520 | 4,605 | 358,300 |
| 2019/12/03 | 4,580 | 4,610 | 4,540 | 4,565 | 320,900 |
| 2019/12/02 | 4,610 | 4,665 | 4,605 | 4,650 | 237,200 |
| 2019/11/29 | 4,635 | 4,655 | 4,585 | 4,590 | 300,800 |
| 2019/11/28 | 4,635 | 4,655 | 4,610 | 4,630 | 209,300 |
| 2019/11/27 | 4,720 | 4,735 | 4,625 | 4,630 | 347,300 |
| 2019/11/26 | 4,760 | 4,770 | 4,680 | 4,690 | 556,500 |
| 2019/11/25 | 4,680 | 4,715 | 4,665 | 4,695 | 253,100 |
| 2019/11/22 | 4,705 | 4,705 | 4,615 | 4,630 | 394,900 |
| 2019/11/21 | 4,690 | 4,725 | 4,635 | 4,710 | 461,000 |
| 2019/11/20 | 4,800 | 4,815 | 4,705 | 4,725 | 376,100 |
| 2019/11/19 | 4,830 | 4,855 | 4,770 | 4,795 | 232,400 |
| 2019/11/18 | 4,810 | 4,830 | 4,790 | 4,810 | 213,700 |
| 2019/11/15 | 4,840 | 4,865 | 4,825 | 4,850 | 266,400 |
| 2019/11/14 | 4,890 | 4,910 | 4,835 | 4,865 | 228,800 |
| 2019/11/13 | 4,885 | 4,905 | 4,855 | 4,880 | 209,500 |
| 2019/11/12 | 4,905 | 4,920 | 4,840 | 4,890 | 271,300 |
| 2019/11/11 | 4,850 | 4,915 | 4,850 | 4,900 | 311,700 |
| 2019/11/08 | 4,900 | 4,915 | 4,840 | 4,850 | 548,800 |
| 2019/11/07 | 4,835 | 4,870 | 4,820 | 4,860 | 257,100 |
| 2019/11/06 | 4,865 | 4,870 | 4,810 | 4,825 | 345,000 |
| 2019/11/05 | 4,720 | 4,900 | 4,700 | 4,885 | 698,800 |
| 2019/11/01 | 4,630 | 4,790 | 4,630 | 4,790 | 724,800 |
| 2019/10/31 | 4,630 | 4,635 | 4,520 | 4,545 | 585,400 |
| 2019/10/30 | 4,575 | 4,635 | 4,575 | 4,590 | 701,100 |
| 2019/10/29 | 4,625 | 4,635 | 4,560 | 4,580 | 437,300 |
| 2019/10/28 | 4,635 | 4,655 | 4,605 | 4,605 | 252,200 |
| 2019/10/25 | 4,665 | 4,675 | 4,630 | 4,665 | 284,200 |
| 2019/10/24 | 4,685 | 4,695 | 4,665 | 4,680 | 277,500 |
| 2019/10/23 | 4,700 | 4,720 | 4,660 | 4,720 | 394,600 |
| 2019/10/21 | 4,620 | 4,690 | 4,615 | 4,675 | 381,700 |
| 2019/10/18 | 4,685 | 4,710 | 4,585 | 4,595 | 413,300 |
| 2019/10/17 | 4,715 | 4,730 | 4,695 | 4,710 | 399,800 |
| 2019/10/16 | 4,700 | 4,735 | 4,670 | 4,710 | 464,800 |
| 2019/10/15 | 4,620 | 4,690 | 4,600 | 4,680 | 388,600 |
| 2019/10/11 | 4,595 | 4,610 | 4,560 | 4,580 | 582,900 |
| 2019/10/10 | 4,565 | 4,585 | 4,465 | 4,525 | 360,200 |
| 2019/10/09 | 4,530 | 4,560 | 4,515 | 4,555 | 307,900 |
| 2019/10/08 | 4,490 | 4,545 | 4,485 | 4,530 | 402,600 |
| 2019/10/07 | 4,525 | 4,535 | 4,460 | 4,495 | 330,200 |
| 2019/10/04 | 4,405 | 4,505 | 4,375 | 4,505 | 590,300 |
| 2019/10/03 | 4,350 | 4,375 | 4,320 | 4,340 | 348,100 |
| 2019/10/02 | 4,380 | 4,450 | 4,375 | 4,415 | 358,600 |
| 2019/10/01 | 4,345 | 4,395 | 4,340 | 4,385 | 233,600 |
| 2019/09/30 | 4,350 | 4,370 | 4,315 | 4,345 | 419,800 |
| 2019/09/27 | 4,400 | 4,435 | 4,325 | 4,360 | 497,100 |
| 2019/09/26 | 4,415 | 4,450 | 4,395 | 4,425 | 502,700 |
| 2019/09/25 | 4,360 | 4,420 | 4,340 | 4,400 | 376,000 |
| 2019/09/24 | 4,390 | 4,425 | 4,370 | 4,375 | 373,700 |
| 2019/09/20 | 4,425 | 4,470 | 4,380 | 4,400 | 717,600 |
| 2019/09/19 | 4,400 | 4,480 | 4,395 | 4,410 | 426,700 |
| 2019/09/18 | 4,390 | 4,475 | 4,385 | 4,395 | 392,200 |
| 2019/09/17 | 4,350 | 4,420 | 4,325 | 4,390 | 382,400 |
| 2019/09/13 | 4,310 | 4,350 | 4,245 | 4,335 | 759,300 |
| 2019/09/12 | 4,260 | 4,335 | 4,255 | 4,295 | 508,800 |
| 2019/09/11 | 4,190 | 4,240 | 4,175 | 4,230 | 348,700 |
| 2019/09/10 | 4,155 | 4,185 | 4,115 | 4,175 | 297,100 |
| 2019/09/09 | 4,095 | 4,170 | 4,075 | 4,155 | 379,600 |
| 2019/09/06 | 4,085 | 4,115 | 4,045 | 4,055 | 419,100 |
| 2019/09/05 | 4,050 | 4,100 | 4,030 | 4,080 | 517,700 |
| 2019/09/04 | 4,035 | 4,065 | 4,005 | 4,055 | 366,500 |
| 2019/09/03 | 4,020 | 4,035 | 3,980 | 4,030 | 324,900 |
| 2019/09/02 | 4,090 | 4,100 | 4,030 | 4,040 | 349,300 |
| 2019/08/30 | 4,040 | 4,095 | 4,025 | 4,080 | 590,600 |
| 2019/08/29 | 4,005 | 4,020 | 3,985 | 3,985 | 406,300 |
| 2019/08/28 | 3,965 | 4,005 | 3,945 | 3,995 | 299,200 |
| 2019/08/27 | 3,995 | 3,995 | 3,950 | 3,985 | 571,200 |
| 2019/08/26 | 3,885 | 3,955 | 3,870 | 3,950 | 387,400 |
| 2019/08/23 | 3,985 | 4,025 | 3,970 | 3,975 | 350,500 |
| 2019/08/22 | 3,925 | 3,990 | 3,915 | 3,975 | 375,500 |
| 2019/08/21 | 3,905 | 3,935 | 3,890 | 3,925 | 227,700 |
| 2019/08/20 | 3,875 | 3,940 | 3,875 | 3,925 | 300,400 |
| 2019/08/19 | 3,915 | 3,920 | 3,885 | 3,895 | 259,600 |
| 2019/08/16 | 3,825 | 3,885 | 3,825 | 3,860 | 354,500 |
| 2019/08/15 | 3,795 | 3,855 | 3,775 | 3,835 | 429,700 |
| 2019/08/14 | 3,860 | 3,885 | 3,835 | 3,850 | 332,700 |
| 2019/08/13 | 3,800 | 3,870 | 3,795 | 3,860 | 397,000 |
| 2019/08/09 | 3,885 | 3,890 | 3,825 | 3,850 | 386,500 |
| 2019/08/08 | 3,865 | 3,875 | 3,825 | 3,845 | 308,300 |
| 2019/08/07 | 3,895 | 3,900 | 3,825 | 3,865 | 501,300 |
| 2019/08/06 | 3,700 | 3,895 | 3,700 | 3,885 | 691,200 |
| 2019/08/05 | 3,835 | 3,875 | 3,760 | 3,785 | 629,000 |
| 2019/08/02 | 3,950 | 3,955 | 3,840 | 3,855 | 675,200 |
| 2019/08/01 | 4,030 | 4,030 | 3,915 | 3,920 | 664,700 |
| 2019/07/31 | 4,065 | 4,235 | 4,035 | 4,055 | 878,500 |
| 2019/07/30 | 4,150 | 4,150 | 4,085 | 4,115 | 375,000 |
| 2019/07/29 | 4,145 | 4,160 | 4,070 | 4,105 | 339,000 |
| 2019/07/26 | 4,235 | 4,235 | 4,145 | 4,145 | 365,900 |
| 2019/07/25 | 4,180 | 4,235 | 4,165 | 4,200 | 325,000 |
| 2019/07/24 | 4,220 | 4,235 | 4,160 | 4,200 | 405,700 |
| 2019/07/23 | 4,270 | 4,290 | 4,210 | 4,215 | 395,300 |
| 2019/07/22 | 4,390 | 4,400 | 4,290 | 4,300 | 365,900 |
| 2019/07/19 | 4,390 | 4,445 | 4,385 | 4,445 | 306,100 |
| 2019/07/18 | 4,495 | 4,495 | 4,370 | 4,380 | 380,000 |
| 2019/07/17 | 4,545 | 4,570 | 4,515 | 4,515 | 231,800 |
| 2019/07/16 | 4,570 | 4,580 | 4,520 | 4,545 | 226,600 |
| 2019/07/12 | 4,610 | 4,610 | 4,540 | 4,570 | 272,300 |
| 2019/07/11 | 4,585 | 4,610 | 4,575 | 4,585 | 222,300 |
| 2019/07/10 | 4,605 | 4,620 | 4,560 | 4,605 | 395,300 |
| 2019/07/09 | 4,585 | 4,685 | 4,585 | 4,625 | 419,600 |
| 2019/07/08 | 4,585 | 4,590 | 4,535 | 4,540 | 514,900 |
| 2019/07/05 | 4,660 | 4,660 | 4,590 | 4,620 | 355,200 |
| 2019/07/04 | 4,680 | 4,705 | 4,630 | 4,640 | 273,300 |
| 2019/07/03 | 4,685 | 4,700 | 4,635 | 4,650 | 372,400 |
| 2019/07/02 | 4,725 | 4,745 | 4,645 | 4,650 | 375,500 |
| 2019/07/01 | 4,645 | 4,705 | 4,645 | 4,695 | 305,700 |
| 2019/06/28 | 4,600 | 4,640 | 4,580 | 4,615 | 423,500 |
| 2019/06/27 | 4,630 | 4,630 | 4,570 | 4,600 | 402,100 |
| 2019/06/26 | 4,640 | 4,680 | 4,615 | 4,680 | 211,600 |
| 2019/06/25 | 4,650 | 4,710 | 4,640 | 4,655 | 281,200 |
| 2019/06/24 | 4,740 | 4,740 | 4,645 | 4,645 | 292,800 |
| 2019/06/21 | 4,745 | 4,780 | 4,715 | 4,745 | 662,600 |
| 2019/06/20 | 4,780 | 4,800 | 4,735 | 4,745 | 688,600 |
| 2019/06/19 | 4,745 | 4,760 | 4,685 | 4,690 | 375,200 |
| 2019/06/18 | 4,655 | 4,700 | 4,635 | 4,650 | 378,800 |
| 2019/06/17 | 4,700 | 4,735 | 4,675 | 4,700 | 299,300 |
| 2019/06/14 | 4,725 | 4,725 | 4,645 | 4,710 | 530,800 |
| 2019/06/13 | 4,725 | 4,780 | 4,660 | 4,690 | 611,600 |
| 2019/06/12 | 4,630 | 4,670 | 4,610 | 4,655 | 357,100 |
| 2019/06/11 | 4,625 | 4,635 | 4,590 | 4,630 | 282,900 |
| 2019/06/10 | 4,560 | 4,630 | 4,560 | 4,620 | 489,000 |
| 2019/06/07 | 4,420 | 4,520 | 4,400 | 4,505 | 361,800 |
| 2019/06/06 | 4,445 | 4,445 | 4,395 | 4,395 | 378,400 |
| 2019/06/05 | 4,370 | 4,445 | 4,365 | 4,445 | 343,200 |
| 2019/06/04 | 4,400 | 4,410 | 4,320 | 4,345 | 299,200 |
| 2019/06/03 | 4,345 | 4,395 | 4,320 | 4,395 | 313,900 |
| 2019/05/31 | 4,360 | 4,430 | 4,350 | 4,390 | 491,300 |
| 2019/05/30 | 4,365 | 4,370 | 4,310 | 4,355 | 370,600 |
| 2019/05/29 | 4,500 | 4,515 | 4,420 | 4,425 | 451,300 |
| 2019/05/28 | 4,525 | 4,550 | 4,505 | 4,515 | 645,800 |
| 2019/05/27 | 4,580 | 4,590 | 4,540 | 4,560 | 251,800 |
| 2019/05/24 | 4,510 | 4,580 | 4,480 | 4,580 | 446,100 |
| 2019/05/23 | 4,475 | 4,510 | 4,450 | 4,505 | 324,800 |
| 2019/05/22 | 4,525 | 4,540 | 4,420 | 4,450 | 721,000 |
| 2019/05/21 | 4,505 | 4,560 | 4,480 | 4,560 | 566,000 |
| 2019/05/20 | 4,555 | 4,575 | 4,540 | 4,550 | 311,600 |
| 2019/05/17 | 4,550 | 4,615 | 4,535 | 4,540 | 599,100 |
| 2019/05/16 | 4,515 | 4,610 | 4,505 | 4,550 | 818,700 |
| 2019/05/15 | 4,410 | 4,580 | 4,220 | 4,390 | 1,210,500 |
| 2019/05/14 | 4,330 | 4,380 | 4,300 | 4,375 | 417,200 |
| 2019/05/13 | 4,360 | 4,385 | 4,340 | 4,380 | 448,100 |
| 2019/05/10 | 4,440 | 4,455 | 4,365 | 4,420 | 576,000 |
| 2019/05/09 | 4,430 | 4,430 | 4,360 | 4,395 | 536,200 |
| 2019/05/08 | 4,465 | 4,490 | 4,450 | 4,485 | 363,400 |
| 2019/05/07 | 4,490 | 4,510 | 4,450 | 4,505 | 693,500 |
| 2019/04/26 | 4,430 | 4,485 | 4,430 | 4,470 | 417,600 |
| 2019/04/25 | 4,425 | 4,480 | 4,415 | 4,475 | 561,800 |
| 2019/04/24 | 4,375 | 4,420 | 4,350 | 4,415 | 461,100 |
| 2019/04/23 | 4,360 | 4,390 | 4,340 | 4,355 | 249,100 |
| 2019/04/22 | 4,310 | 4,350 | 4,290 | 4,350 | 177,500 |
| 2019/04/19 | 4,315 | 4,325 | 4,280 | 4,325 | 208,400 |
| 2019/04/18 | 4,355 | 4,355 | 4,240 | 4,255 | 480,100 |
| 2019/04/17 | 4,320 | 4,365 | 4,310 | 4,360 | 519,400 |
| 2019/04/16 | 4,280 | 4,320 | 4,270 | 4,295 | 353,600 |
| 2019/04/15 | 4,235 | 4,275 | 4,220 | 4,265 | 465,200 |
| 2019/04/12 | 4,190 | 4,190 | 4,140 | 4,175 | 557,900 |
| 2019/04/11 | 4,135 | 4,160 | 4,115 | 4,150 | 281,000 |
| 2019/04/10 | 4,105 | 4,165 | 4,100 | 4,140 | 391,500 |
| 2019/04/09 | 4,115 | 4,115 | 4,075 | 4,115 | 343,600 |
| 2019/04/08 | 4,120 | 4,120 | 4,070 | 4,075 | 257,000 |
| 2019/04/05 | 4,045 | 4,085 | 4,030 | 4,085 | 319,100 |
| 2019/04/04 | 4,055 | 4,055 | 4,005 | 4,040 | 364,800 |
| 2019/04/03 | 4,025 | 4,030 | 3,960 | 3,990 | 478,000 |
| 2019/04/02 | 4,040 | 4,055 | 3,980 | 4,000 | 385,600 |
| 2019/04/01 | 4,045 | 4,075 | 4,035 | 4,060 | 498,500 |
| 2019/03/29 | 3,975 | 4,015 | 3,965 | 3,985 | 535,400 |
| 2019/03/28 | 3,965 | 3,985 | 3,920 | 3,955 | 506,400 |
| 2019/03/27 | 4,025 | 4,030 | 3,955 | 3,980 | 519,400 |
| 2019/03/26 | 4,010 | 4,085 | 4,000 | 4,085 | 666,900 |
| 2019/03/25 | 3,985 | 3,990 | 3,940 | 3,965 | 470,700 |
| 2019/03/22 | 4,025 | 4,030 | 3,990 | 4,015 | 538,300 |
| 2019/03/20 | 3,965 | 3,995 | 3,955 | 3,990 | 345,600 |
| 2019/03/19 | 3,990 | 3,990 | 3,955 | 3,965 | 297,400 |
| 2019/03/18 | 3,935 | 3,990 | 3,935 | 3,975 | 289,600 |
| 2019/03/15 | 3,890 | 3,945 | 3,880 | 3,940 | 567,300 |
| 2019/03/14 | 3,930 | 3,940 | 3,900 | 3,900 | 346,800 |
| 2019/03/13 | 3,935 | 3,950 | 3,895 | 3,900 | 285,400 |
| 2019/03/12 | 3,905 | 3,945 | 3,900 | 3,935 | 323,700 |
| 2019/03/11 | 3,880 | 3,920 | 3,860 | 3,900 | 340,500 |
| 2019/03/08 | 3,920 | 3,935 | 3,870 | 3,875 | 742,600 |
| 2019/03/07 | 3,950 | 3,965 | 3,920 | 3,930 | 439,900 |
| 2019/03/06 | 3,980 | 4,000 | 3,960 | 3,970 | 357,600 |
| 2019/03/05 | 4,005 | 4,030 | 3,980 | 3,990 | 344,300 |
| 2019/03/04 | 4,065 | 4,070 | 3,970 | 3,985 | 832,700 |
| 2019/03/01 | 4,060 | 4,075 | 4,035 | 4,045 | 311,100 |
| 2019/02/28 | 4,075 | 4,095 | 4,065 | 4,065 | 464,600 |
| 2019/02/27 | 4,055 | 4,115 | 4,055 | 4,070 | 524,100 |
| 2019/02/26 | 4,080 | 4,110 | 4,045 | 4,060 | 657,600 |
| 2019/02/25 | 4,240 | 4,245 | 4,055 | 4,055 | 1,284,700 |
| 2019/02/22 | 4,310 | 4,335 | 4,285 | 4,290 | 327,300 |
| 2019/02/21 | 4,270 | 4,360 | 4,270 | 4,330 | 505,000 |
| 2019/02/20 | 4,285 | 4,310 | 4,255 | 4,275 | 539,800 |
| 2019/02/19 | 4,310 | 4,330 | 4,290 | 4,295 | 603,200 |
| 2019/02/18 | 4,350 | 4,365 | 4,315 | 4,350 | 370,000 |
| 2019/02/15 | 4,340 | 4,350 | 4,265 | 4,290 | 668,500 |
| 2019/02/14 | 4,300 | 4,360 | 4,255 | 4,330 | 589,900 |
| 2019/02/13 | 4,320 | 4,375 | 4,290 | 4,315 | 680,100 |
| 2019/02/12 | 4,265 | 4,355 | 4,260 | 4,315 | 620,900 |
| 2019/02/08 | 4,335 | 4,370 | 4,295 | 4,295 | 790,100 |
| 2019/02/07 | 4,300 | 4,370 | 4,295 | 4,340 | 560,300 |
| 2019/02/06 | 4,285 | 4,340 | 4,270 | 4,325 | 607,200 |
| 2019/02/05 | 4,230 | 4,305 | 4,215 | 4,270 | 641,800 |
| 2019/02/04 | 4,280 | 4,290 | 4,225 | 4,235 | 809,200 |
| 2019/02/01 | 4,315 | 4,380 | 4,300 | 4,325 | 943,800 |
| 2019/01/31 | 4,540 | 4,585 | 4,275 | 4,300 | 1,675,500 |
| 2019/01/30 | 4,600 | 4,605 | 4,505 | 4,540 | 612,700 |
| 2019/01/29 | 4,565 | 4,595 | 4,530 | 4,595 | 542,100 |
| 2019/01/28 | 4,600 | 4,600 | 4,535 | 4,555 | 511,100 |
| 2019/01/25 | 4,550 | 4,615 | 4,550 | 4,600 | 682,800 |
| 2019/01/24 | 4,580 | 4,595 | 4,535 | 4,595 | 486,700 |
| 2019/01/23 | 4,550 | 4,570 | 4,525 | 4,545 | 460,800 |
| 2019/01/22 | 4,575 | 4,585 | 4,540 | 4,580 | 444,400 |
| 2019/01/21 | 4,540 | 4,560 | 4,500 | 4,555 | 377,200 |
| 2019/01/18 | 4,540 | 4,560 | 4,515 | 4,515 | 507,600 |
| 2019/01/17 | 4,515 | 4,520 | 4,445 | 4,475 | 543,500 |
| 2019/01/16 | 4,510 | 4,535 | 4,490 | 4,530 | 495,800 |
| 2019/01/15 | 4,465 | 4,505 | 4,420 | 4,480 | 478,400 |
| 2019/01/11 | 4,500 | 4,515 | 4,455 | 4,485 | 672,600 |
| 2019/01/10 | 4,435 | 4,485 | 4,415 | 4,485 | 674,400 |
| 2019/01/09 | 4,395 | 4,445 | 4,385 | 4,435 | 606,000 |
| 2019/01/08 | 4,360 | 4,400 | 4,325 | 4,385 | 807,000 |
| 2019/01/07 | 4,285 | 4,370 | 4,245 | 4,330 | 890,700 |
| 2019/01/04 | 4,135 | 4,235 | 4,135 | 4,220 | 1,081,200 |