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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,610 | 4,610 | 4,505 | 4,540 | 252,600 |
| 2020/12/29 | 4,530 | 4,585 | 4,505 | 4,580 | 191,700 |
| 2020/12/28 | 4,585 | 4,605 | 4,495 | 4,530 | 187,500 |
| 2020/12/25 | 4,595 | 4,615 | 4,580 | 4,585 | 91,800 |
| 2020/12/24 | 4,585 | 4,630 | 4,560 | 4,570 | 138,900 |
| 2020/12/23 | 4,550 | 4,570 | 4,530 | 4,540 | 122,400 |
| 2020/12/22 | 4,575 | 4,590 | 4,535 | 4,540 | 201,200 |
| 2020/12/21 | 4,650 | 4,695 | 4,590 | 4,595 | 159,400 |
| 2020/12/18 | 4,660 | 4,680 | 4,615 | 4,660 | 355,900 |
| 2020/12/17 | 4,750 | 4,755 | 4,675 | 4,675 | 278,400 |
| 2020/12/16 | 4,735 | 4,790 | 4,720 | 4,760 | 194,700 |
| 2020/12/15 | 4,705 | 4,750 | 4,700 | 4,715 | 170,800 |
| 2020/12/14 | 4,695 | 4,770 | 4,690 | 4,725 | 199,600 |
| 2020/12/11 | 4,770 | 4,800 | 4,720 | 4,730 | 325,500 |
| 2020/12/10 | 4,800 | 4,865 | 4,720 | 4,735 | 365,600 |
| 2020/12/09 | 4,730 | 4,810 | 4,715 | 4,775 | 365,500 |
| 2020/12/08 | 4,710 | 4,730 | 4,670 | 4,695 | 287,500 |
| 2020/12/07 | 4,670 | 4,725 | 4,665 | 4,705 | 276,100 |
| 2020/12/04 | 4,515 | 4,660 | 4,510 | 4,660 | 299,500 |
| 2020/12/03 | 4,600 | 4,620 | 4,480 | 4,510 | 310,400 |
| 2020/12/02 | 4,570 | 4,620 | 4,520 | 4,610 | 447,000 |
| 2020/12/01 | 4,520 | 4,570 | 4,490 | 4,550 | 392,300 |
| 2020/11/30 | 4,515 | 4,520 | 4,385 | 4,455 | 959,900 |
| 2020/11/27 | 4,565 | 4,590 | 4,485 | 4,490 | 353,500 |
| 2020/11/26 | 4,560 | 4,595 | 4,515 | 4,570 | 223,800 |
| 2020/11/25 | 4,650 | 4,670 | 4,540 | 4,540 | 322,800 |
| 2020/11/24 | 4,535 | 4,625 | 4,500 | 4,615 | 433,300 |
| 2020/11/20 | 4,365 | 4,445 | 4,365 | 4,440 | 324,500 |
| 2020/11/19 | 4,375 | 4,375 | 4,325 | 4,355 | 279,700 |
| 2020/11/18 | 4,400 | 4,415 | 4,355 | 4,400 | 289,000 |
| 2020/11/17 | 4,425 | 4,425 | 4,370 | 4,400 | 341,500 |
| 2020/11/16 | 4,390 | 4,450 | 4,385 | 4,415 | 335,500 |
| 2020/11/13 | 4,355 | 4,365 | 4,270 | 4,340 | 597,300 |
| 2020/11/12 | 4,485 | 4,485 | 4,380 | 4,390 | 553,600 |
| 2020/11/11 | 4,520 | 4,535 | 4,435 | 4,465 | 452,300 |
| 2020/11/10 | 4,595 | 4,595 | 4,420 | 4,450 | 501,400 |
| 2020/11/09 | 4,510 | 4,545 | 4,450 | 4,495 | 437,900 |
| 2020/11/06 | 4,420 | 4,485 | 4,410 | 4,470 | 346,200 |
| 2020/11/05 | 4,450 | 4,515 | 4,420 | 4,465 | 379,500 |
| 2020/11/04 | 4,460 | 4,535 | 4,405 | 4,480 | 530,500 |
| 2020/11/02 | 4,275 | 4,430 | 4,260 | 4,390 | 563,700 |
| 2020/10/30 | 4,335 | 4,350 | 4,240 | 4,270 | 497,000 |
| 2020/10/29 | 4,260 | 4,360 | 4,250 | 4,320 | 270,900 |
| 2020/10/28 | 4,245 | 4,300 | 4,210 | 4,295 | 307,700 |
| 2020/10/27 | 4,340 | 4,345 | 4,255 | 4,300 | 222,400 |
| 2020/10/26 | 4,340 | 4,375 | 4,315 | 4,335 | 186,700 |
| 2020/10/23 | 4,400 | 4,415 | 4,340 | 4,360 | 231,500 |
| 2020/10/22 | 4,475 | 4,480 | 4,420 | 4,440 | 119,700 |
| 2020/10/21 | 4,430 | 4,455 | 4,425 | 4,445 | 147,000 |
| 2020/10/20 | 4,465 | 4,495 | 4,430 | 4,435 | 179,200 |
| 2020/10/19 | 4,410 | 4,460 | 4,410 | 4,445 | 167,500 |
| 2020/10/16 | 4,440 | 4,460 | 4,410 | 4,425 | 213,500 |
| 2020/10/15 | 4,470 | 4,515 | 4,440 | 4,455 | 247,800 |
| 2020/10/14 | 4,450 | 4,475 | 4,415 | 4,470 | 222,800 |
| 2020/10/13 | 4,430 | 4,470 | 4,415 | 4,445 | 232,100 |
| 2020/10/12 | 4,475 | 4,480 | 4,435 | 4,460 | 206,900 |
| 2020/10/09 | 4,550 | 4,565 | 4,475 | 4,495 | 442,100 |
| 2020/10/08 | 4,530 | 4,550 | 4,510 | 4,535 | 224,200 |
| 2020/10/07 | 4,515 | 4,560 | 4,500 | 4,510 | 285,000 |
| 2020/10/06 | 4,560 | 4,580 | 4,520 | 4,550 | 248,600 |
| 2020/10/05 | 4,460 | 4,545 | 4,415 | 4,515 | 403,400 |
| 2020/10/02 | 4,635 | 4,660 | 4,485 | 4,530 | 398,900 |
| 2020/09/30 | 4,795 | 4,830 | 4,685 | 4,690 | 390,900 |
| 2020/09/29 | 4,795 | 4,815 | 4,720 | 4,795 | 337,700 |
| 2020/09/28 | 4,745 | 4,825 | 4,730 | 4,820 | 571,500 |
| 2020/09/25 | 4,675 | 4,750 | 4,665 | 4,705 | 374,800 |
| 2020/09/24 | 4,645 | 4,680 | 4,625 | 4,645 | 342,600 |
| 2020/09/23 | 4,680 | 4,710 | 4,650 | 4,680 | 384,500 |
| 2020/09/18 | 4,715 | 4,755 | 4,690 | 4,710 | 499,800 |
| 2020/09/17 | 4,700 | 4,710 | 4,655 | 4,685 | 354,400 |
| 2020/09/16 | 4,675 | 4,735 | 4,650 | 4,725 | 315,600 |
| 2020/09/15 | 4,685 | 4,685 | 4,640 | 4,670 | 215,600 |
| 2020/09/14 | 4,720 | 4,725 | 4,655 | 4,670 | 324,600 |
| 2020/09/11 | 4,765 | 4,780 | 4,660 | 4,745 | 503,000 |
| 2020/09/10 | 4,660 | 4,730 | 4,645 | 4,715 | 285,700 |
| 2020/09/09 | 4,635 | 4,665 | 4,610 | 4,655 | 278,800 |
| 2020/09/08 | 4,680 | 4,695 | 4,655 | 4,685 | 217,600 |
| 2020/09/07 | 4,715 | 4,745 | 4,675 | 4,700 | 164,500 |
| 2020/09/04 | 4,730 | 4,760 | 4,710 | 4,715 | 199,700 |
| 2020/09/03 | 4,765 | 4,800 | 4,745 | 4,780 | 288,600 |
| 2020/09/02 | 4,725 | 4,750 | 4,705 | 4,735 | 252,800 |
| 2020/09/01 | 4,765 | 4,765 | 4,685 | 4,715 | 405,100 |
| 2020/08/31 | 4,855 | 4,865 | 4,780 | 4,805 | 490,500 |
| 2020/08/28 | 4,905 | 4,930 | 4,765 | 4,855 | 416,400 |
| 2020/08/27 | 4,920 | 4,950 | 4,885 | 4,900 | 321,600 |
| 2020/08/26 | 4,995 | 4,995 | 4,915 | 4,945 | 266,700 |
| 2020/08/25 | 4,950 | 4,995 | 4,945 | 4,980 | 306,300 |
| 2020/08/24 | 4,935 | 4,945 | 4,895 | 4,925 | 239,400 |
| 2020/08/21 | 4,905 | 4,960 | 4,880 | 4,900 | 321,200 |
| 2020/08/20 | 4,900 | 4,925 | 4,875 | 4,900 | 344,000 |
| 2020/08/19 | 4,865 | 4,910 | 4,835 | 4,895 | 261,900 |
| 2020/08/18 | 4,855 | 4,875 | 4,810 | 4,825 | 257,300 |
| 2020/08/17 | 4,840 | 4,865 | 4,785 | 4,805 | 271,600 |
| 2020/08/14 | 4,845 | 4,855 | 4,800 | 4,855 | 326,400 |
| 2020/08/13 | 4,865 | 4,875 | 4,820 | 4,820 | 336,700 |
| 2020/08/12 | 4,750 | 4,810 | 4,725 | 4,775 | 291,300 |
| 2020/08/11 | 4,800 | 4,800 | 4,730 | 4,740 | 317,700 |
| 2020/08/07 | 4,800 | 4,810 | 4,690 | 4,735 | 331,200 |
| 2020/08/06 | 4,775 | 4,800 | 4,710 | 4,755 | 264,700 |
| 2020/08/05 | 4,810 | 4,845 | 4,755 | 4,815 | 422,400 |
| 2020/08/04 | 4,695 | 4,830 | 4,695 | 4,820 | 492,700 |
| 2020/08/03 | 4,600 | 4,725 | 4,580 | 4,685 | 735,800 |
| 2020/07/31 | 4,375 | 4,660 | 4,315 | 4,625 | 991,600 |
| 2020/07/30 | 4,340 | 4,405 | 4,320 | 4,380 | 314,400 |
| 2020/07/29 | 4,355 | 4,365 | 4,315 | 4,350 | 280,500 |
| 2020/07/28 | 4,340 | 4,385 | 4,305 | 4,345 | 297,800 |
| 2020/07/27 | 4,300 | 4,330 | 4,240 | 4,325 | 301,300 |
| 2020/07/22 | 4,330 | 4,380 | 4,305 | 4,350 | 318,700 |
| 2020/07/21 | 4,310 | 4,325 | 4,275 | 4,295 | 346,500 |
| 2020/07/20 | 4,350 | 4,360 | 4,305 | 4,350 | 166,300 |
| 2020/07/17 | 4,395 | 4,415 | 4,345 | 4,350 | 254,900 |
| 2020/07/16 | 4,415 | 4,435 | 4,370 | 4,380 | 355,400 |
| 2020/07/15 | 4,400 | 4,425 | 4,340 | 4,345 | 317,200 |
| 2020/07/14 | 4,345 | 4,365 | 4,330 | 4,350 | 315,200 |
| 2020/07/13 | 4,335 | 4,435 | 4,310 | 4,420 | 300,200 |
| 2020/07/10 | 4,290 | 4,310 | 4,255 | 4,255 | 370,700 |
| 2020/07/09 | 4,265 | 4,325 | 4,225 | 4,275 | 272,700 |
| 2020/07/08 | 4,345 | 4,365 | 4,285 | 4,285 | 396,700 |
| 2020/07/07 | 4,410 | 4,410 | 4,335 | 4,360 | 316,800 |
| 2020/07/06 | 4,325 | 4,440 | 4,310 | 4,435 | 380,700 |
| 2020/07/03 | 4,315 | 4,330 | 4,255 | 4,290 | 271,900 |
| 2020/07/02 | 4,275 | 4,285 | 4,220 | 4,240 | 286,100 |
| 2020/07/01 | 4,305 | 4,320 | 4,215 | 4,255 | 311,600 |
| 2020/06/30 | 4,270 | 4,370 | 4,265 | 4,325 | 411,200 |
| 2020/06/29 | 4,225 | 4,255 | 4,190 | 4,200 | 324,800 |
| 2020/06/26 | 4,305 | 4,315 | 4,245 | 4,285 | 376,500 |
| 2020/06/25 | 4,260 | 4,290 | 4,215 | 4,235 | 349,100 |
| 2020/06/24 | 4,345 | 4,365 | 4,280 | 4,290 | 366,000 |
| 2020/06/23 | 4,370 | 4,380 | 4,290 | 4,360 | 344,900 |
| 2020/06/22 | 4,280 | 4,355 | 4,280 | 4,315 | 344,100 |
| 2020/06/19 | 4,390 | 4,400 | 4,260 | 4,300 | 896,000 |
| 2020/06/18 | 4,285 | 4,295 | 4,230 | 4,260 | 366,300 |
| 2020/06/17 | 4,270 | 4,280 | 4,210 | 4,245 | 341,600 |
| 2020/06/16 | 4,200 | 4,330 | 4,135 | 4,310 | 537,600 |
| 2020/06/15 | 4,225 | 4,285 | 4,075 | 4,075 | 431,600 |
| 2020/06/12 | 4,205 | 4,235 | 4,100 | 4,225 | 755,400 |
| 2020/06/11 | 4,285 | 4,320 | 4,195 | 4,195 | 444,000 |
| 2020/06/10 | 4,335 | 4,360 | 4,280 | 4,330 | 420,100 |
| 2020/06/09 | 4,340 | 4,385 | 4,290 | 4,320 | 439,700 |
| 2020/06/08 | 4,335 | 4,360 | 4,285 | 4,295 | 509,700 |
| 2020/06/05 | 4,195 | 4,260 | 4,155 | 4,245 | 451,400 |
| 2020/06/04 | 4,210 | 4,220 | 4,095 | 4,140 | 366,700 |
| 2020/06/03 | 4,210 | 4,210 | 4,120 | 4,140 | 498,700 |
| 2020/06/02 | 4,050 | 4,160 | 4,035 | 4,140 | 450,300 |
| 2020/06/01 | 4,000 | 4,040 | 3,955 | 3,990 | 419,200 |
| 2020/05/29 | 4,050 | 4,065 | 3,955 | 3,980 | 1,264,200 |
| 2020/05/28 | 4,020 | 4,070 | 3,990 | 4,035 | 464,100 |
| 2020/05/27 | 3,860 | 3,965 | 3,850 | 3,950 | 447,800 |
| 2020/05/26 | 3,885 | 3,965 | 3,845 | 3,955 | 426,500 |
| 2020/05/25 | 3,795 | 3,850 | 3,790 | 3,850 | 245,300 |
| 2020/05/22 | 3,790 | 3,810 | 3,760 | 3,775 | 294,700 |
| 2020/05/21 | 3,805 | 3,840 | 3,780 | 3,815 | 304,100 |
| 2020/05/20 | 3,850 | 3,865 | 3,765 | 3,770 | 408,900 |
| 2020/05/19 | 3,830 | 3,875 | 3,815 | 3,850 | 468,500 |
| 2020/05/18 | 3,665 | 3,760 | 3,650 | 3,740 | 331,500 |
| 2020/05/15 | 3,730 | 3,735 | 3,595 | 3,665 | 399,900 |
| 2020/05/14 | 3,750 | 3,770 | 3,630 | 3,640 | 427,500 |
| 2020/05/13 | 3,770 | 3,785 | 3,720 | 3,760 | 460,300 |
| 2020/05/12 | 3,770 | 3,785 | 3,680 | 3,780 | 729,300 |
| 2020/05/11 | 3,910 | 3,910 | 3,735 | 3,770 | 974,500 |
| 2020/05/08 | 3,860 | 3,895 | 3,825 | 3,895 | 501,000 |
| 2020/05/07 | 3,775 | 3,800 | 3,710 | 3,790 | 473,400 |
| 2020/05/01 | 3,835 | 3,895 | 3,820 | 3,835 | 708,800 |
| 2020/04/30 | 3,900 | 3,920 | 3,810 | 3,855 | 530,400 |
| 2020/04/28 | 3,760 | 3,840 | 3,725 | 3,815 | 723,600 |
| 2020/04/27 | 3,665 | 3,750 | 3,625 | 3,675 | 587,100 |
| 2020/04/24 | 3,500 | 3,520 | 3,480 | 3,505 | 280,300 |
| 2020/04/23 | 3,425 | 3,530 | 3,425 | 3,530 | 407,700 |
| 2020/04/22 | 3,420 | 3,460 | 3,370 | 3,405 | 402,400 |
| 2020/04/21 | 3,450 | 3,480 | 3,415 | 3,465 | 301,300 |
| 2020/04/20 | 3,435 | 3,485 | 3,425 | 3,460 | 334,100 |
| 2020/04/17 | 3,465 | 3,500 | 3,390 | 3,495 | 428,400 |
| 2020/04/16 | 3,440 | 3,450 | 3,390 | 3,415 | 584,800 |
| 2020/04/15 | 3,535 | 3,545 | 3,475 | 3,490 | 561,200 |
| 2020/04/14 | 3,465 | 3,575 | 3,450 | 3,565 | 397,200 |
| 2020/04/13 | 3,450 | 3,490 | 3,425 | 3,440 | 327,900 |
| 2020/04/10 | 3,610 | 3,610 | 3,430 | 3,520 | 528,400 |
| 2020/04/09 | 3,640 | 3,640 | 3,480 | 3,495 | 370,000 |
| 2020/04/08 | 3,535 | 3,595 | 3,455 | 3,570 | 506,800 |
| 2020/04/07 | 3,520 | 3,595 | 3,415 | 3,505 | 494,900 |
| 2020/04/06 | 3,270 | 3,500 | 3,255 | 3,450 | 502,700 |
| 2020/04/03 | 3,325 | 3,375 | 3,220 | 3,270 | 678,900 |
| 2020/04/02 | 3,440 | 3,540 | 3,380 | 3,385 | 799,000 |
| 2020/04/01 | 3,650 | 3,660 | 3,425 | 3,460 | 693,700 |
| 2020/03/31 | 3,930 | 3,985 | 3,760 | 3,765 | 872,600 |
| 2020/03/30 | 3,785 | 3,980 | 3,745 | 3,980 | 812,400 |
| 2020/03/27 | 3,860 | 3,985 | 3,795 | 3,880 | 1,264,100 |
| 2020/03/26 | 3,760 | 3,890 | 3,715 | 3,790 | 972,700 |
| 2020/03/25 | 3,630 | 3,780 | 3,530 | 3,770 | 1,010,600 |
| 2020/03/24 | 3,290 | 3,450 | 3,250 | 3,435 | 1,058,100 |
| 2020/03/23 | 3,030 | 3,175 | 3,020 | 3,150 | 1,320,100 |
| 2020/03/19 | 3,195 | 3,195 | 2,900 | 2,927 | 1,458,100 |
| 2020/03/18 | 3,305 | 3,315 | 3,080 | 3,095 | 1,259,600 |
| 2020/03/17 | 3,240 | 3,350 | 3,160 | 3,260 | 994,400 |
| 2020/03/16 | 3,390 | 3,455 | 3,265 | 3,285 | 619,100 |
| 2020/03/13 | 3,340 | 3,490 | 3,270 | 3,360 | 1,017,500 |
| 2020/03/12 | 3,790 | 3,800 | 3,625 | 3,675 | 838,300 |
| 2020/03/11 | 3,880 | 3,945 | 3,850 | 3,860 | 668,900 |
| 2020/03/10 | 3,810 | 3,905 | 3,680 | 3,880 | 912,600 |
| 2020/03/09 | 3,880 | 3,905 | 3,820 | 3,880 | 716,200 |
| 2020/03/06 | 4,040 | 4,040 | 3,950 | 3,970 | 631,600 |
| 2020/03/05 | 4,105 | 4,125 | 4,050 | 4,085 | 505,600 |
| 2020/03/04 | 4,000 | 4,070 | 3,995 | 4,035 | 385,600 |
| 2020/03/03 | 4,210 | 4,225 | 4,055 | 4,055 | 437,400 |
| 2020/03/02 | 4,025 | 4,180 | 4,010 | 4,150 | 533,800 |
| 2020/02/28 | 4,125 | 4,175 | 4,035 | 4,070 | 734,800 |
| 2020/02/27 | 4,315 | 4,315 | 4,235 | 4,240 | 521,700 |
| 2020/02/26 | 4,350 | 4,370 | 4,300 | 4,350 | 436,700 |
| 2020/02/25 | 4,455 | 4,475 | 4,405 | 4,415 | 403,600 |
| 2020/02/21 | 4,625 | 4,640 | 4,560 | 4,560 | 313,700 |
| 2020/02/20 | 4,650 | 4,705 | 4,650 | 4,660 | 261,600 |
| 2020/02/19 | 4,640 | 4,670 | 4,595 | 4,650 | 500,800 |
| 2020/02/18 | 4,745 | 4,755 | 4,660 | 4,695 | 308,700 |
| 2020/02/17 | 4,735 | 4,770 | 4,680 | 4,740 | 186,300 |
| 2020/02/14 | 4,760 | 4,780 | 4,735 | 4,775 | 336,600 |
| 2020/02/13 | 4,775 | 4,785 | 4,720 | 4,755 | 415,800 |
| 2020/02/12 | 4,845 | 4,880 | 4,815 | 4,830 | 337,400 |
| 2020/02/10 | 4,790 | 4,850 | 4,760 | 4,820 | 267,400 |
| 2020/02/07 | 4,800 | 4,840 | 4,755 | 4,785 | 257,700 |
| 2020/02/06 | 4,880 | 4,890 | 4,825 | 4,825 | 428,700 |
| 2020/02/05 | 4,830 | 4,870 | 4,820 | 4,860 | 233,600 |
| 2020/02/04 | 4,725 | 4,810 | 4,710 | 4,810 | 414,000 |
| 2020/02/03 | 4,785 | 4,825 | 4,715 | 4,725 | 463,100 |
| 2020/01/31 | 4,685 | 4,915 | 4,605 | 4,825 | 850,200 |
| 2020/01/30 | 4,690 | 4,740 | 4,655 | 4,665 | 364,600 |
| 2020/01/29 | 4,725 | 4,755 | 4,690 | 4,715 | 382,100 |
| 2020/01/28 | 4,720 | 4,775 | 4,720 | 4,745 | 284,400 |
| 2020/01/27 | 4,675 | 4,790 | 4,665 | 4,770 | 265,500 |
| 2020/01/24 | 4,760 | 4,760 | 4,725 | 4,745 | 181,500 |
| 2020/01/23 | 4,725 | 4,800 | 4,725 | 4,780 | 255,800 |
| 2020/01/22 | 4,725 | 4,815 | 4,715 | 4,795 | 326,900 |
| 2020/01/21 | 4,730 | 4,785 | 4,720 | 4,735 | 339,900 |
| 2020/01/20 | 4,710 | 4,755 | 4,700 | 4,725 | 216,300 |
| 2020/01/17 | 4,940 | 4,940 | 4,735 | 4,750 | 608,100 |
| 2020/01/16 | 4,845 | 4,920 | 4,835 | 4,855 | 673,900 |
| 2020/01/15 | 4,770 | 4,805 | 4,725 | 4,800 | 569,100 |
| 2020/01/14 | 4,765 | 4,765 | 4,670 | 4,680 | 388,000 |
| 2020/01/10 | 4,660 | 4,750 | 4,655 | 4,745 | 583,800 |
| 2020/01/09 | 4,535 | 4,625 | 4,535 | 4,615 | 386,900 |
| 2020/01/08 | 4,390 | 4,515 | 4,390 | 4,490 | 479,100 |
| 2020/01/07 | 4,385 | 4,475 | 4,385 | 4,460 | 389,300 |
| 2020/01/06 | 4,400 | 4,425 | 4,360 | 4,370 | 384,100 |