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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,175 | 4,180 | 4,120 | 4,140 | 307,700 |
| 2021/12/29 | 4,225 | 4,240 | 4,160 | 4,175 | 328,900 |
| 2021/12/28 | 4,155 | 4,230 | 4,145 | 4,230 | 434,200 |
| 2021/12/27 | 4,190 | 4,190 | 4,120 | 4,120 | 252,400 |
| 2021/12/24 | 4,150 | 4,190 | 4,135 | 4,185 | 356,500 |
| 2021/12/23 | 4,150 | 4,150 | 4,105 | 4,115 | 359,700 |
| 2021/12/22 | 4,095 | 4,155 | 4,090 | 4,150 | 571,700 |
| 2021/12/21 | 4,090 | 4,090 | 4,050 | 4,080 | 307,500 |
| 2021/12/20 | 4,000 | 4,065 | 4,000 | 4,060 | 455,400 |
| 2021/12/17 | 4,085 | 4,090 | 4,015 | 4,030 | 449,000 |
| 2021/12/16 | 4,075 | 4,075 | 4,025 | 4,070 | 318,400 |
| 2021/12/15 | 4,000 | 4,040 | 4,000 | 4,025 | 309,600 |
| 2021/12/14 | 4,015 | 4,035 | 4,000 | 4,025 | 324,600 |
| 2021/12/13 | 4,055 | 4,065 | 4,000 | 4,015 | 285,800 |
| 2021/12/10 | 4,010 | 4,050 | 4,000 | 4,020 | 900,400 |
| 2021/12/09 | 3,930 | 3,955 | 3,920 | 3,925 | 374,600 |
| 2021/12/08 | 3,940 | 3,940 | 3,890 | 3,900 | 407,000 |
| 2021/12/07 | 3,940 | 3,965 | 3,890 | 3,940 | 642,300 |
| 2021/12/06 | 3,925 | 3,955 | 3,910 | 3,920 | 414,400 |
| 2021/12/03 | 3,850 | 3,900 | 3,810 | 3,885 | 510,400 |
| 2021/12/02 | 3,810 | 3,945 | 3,790 | 3,870 | 1,019,000 |
| 2021/12/01 | 3,805 | 3,880 | 3,800 | 3,805 | 1,028,000 |
| 2021/11/30 | 3,880 | 3,920 | 3,815 | 3,870 | 7,972,200 |
| 2021/11/29 | 3,890 | 3,945 | 3,865 | 3,900 | 1,286,600 |
| 2021/11/26 | 3,920 | 3,950 | 3,900 | 3,940 | 946,600 |
| 2021/11/25 | 3,940 | 3,980 | 3,915 | 3,965 | 781,000 |
| 2021/11/24 | 3,900 | 3,935 | 3,865 | 3,890 | 763,700 |
| 2021/11/22 | 3,930 | 3,930 | 3,850 | 3,890 | 701,600 |
| 2021/11/19 | 3,970 | 4,005 | 3,945 | 3,960 | 554,700 |
| 2021/11/18 | 3,960 | 3,985 | 3,920 | 3,970 | 551,500 |
| 2021/11/17 | 4,055 | 4,060 | 3,990 | 4,000 | 569,300 |
| 2021/11/16 | 4,160 | 4,180 | 4,080 | 4,085 | 622,400 |
| 2021/11/15 | 4,060 | 4,120 | 4,040 | 4,115 | 666,800 |
| 2021/11/12 | 4,070 | 4,130 | 3,990 | 4,050 | 1,176,700 |
| 2021/11/11 | 4,140 | 4,140 | 4,080 | 4,090 | 686,400 |
| 2021/11/10 | 4,075 | 4,120 | 4,025 | 4,110 | 612,300 |
| 2021/11/09 | 4,085 | 4,125 | 4,060 | 4,105 | 471,000 |
| 2021/11/08 | 4,200 | 4,200 | 4,060 | 4,070 | 675,000 |
| 2021/11/05 | 4,030 | 4,100 | 4,015 | 4,100 | 572,100 |
| 2021/11/04 | 4,005 | 4,020 | 3,965 | 3,995 | 826,900 |
| 2021/11/02 | 3,995 | 4,000 | 3,935 | 3,935 | 943,700 |
| 2021/11/01 | 4,075 | 4,170 | 4,055 | 4,090 | 1,029,600 |
| 2021/10/29 | 3,970 | 4,015 | 3,905 | 4,005 | 671,300 |
| 2021/10/28 | 3,990 | 4,025 | 3,975 | 4,010 | 370,900 |
| 2021/10/27 | 4,020 | 4,040 | 3,970 | 3,990 | 433,500 |
| 2021/10/26 | 4,045 | 4,080 | 4,020 | 4,020 | 418,500 |
| 2021/10/25 | 4,045 | 4,050 | 4,000 | 4,000 | 333,200 |
| 2021/10/22 | 4,010 | 4,045 | 4,005 | 4,010 | 373,800 |
| 2021/10/21 | 4,040 | 4,075 | 4,010 | 4,015 | 401,100 |
| 2021/10/20 | 4,090 | 4,130 | 4,040 | 4,060 | 383,100 |
| 2021/10/19 | 4,050 | 4,080 | 4,040 | 4,070 | 302,200 |
| 2021/10/18 | 4,130 | 4,135 | 4,080 | 4,090 | 392,300 |
| 2021/10/15 | 4,085 | 4,120 | 4,060 | 4,085 | 590,000 |
| 2021/10/14 | 4,040 | 4,110 | 4,035 | 4,075 | 469,800 |
| 2021/10/13 | 4,000 | 4,050 | 4,000 | 4,010 | 405,500 |
| 2021/10/12 | 4,065 | 4,095 | 4,000 | 4,000 | 499,300 |
| 2021/10/11 | 4,040 | 4,095 | 4,040 | 4,060 | 360,800 |
| 2021/10/08 | 4,045 | 4,110 | 4,040 | 4,055 | 537,100 |
| 2021/10/07 | 4,095 | 4,135 | 4,030 | 4,040 | 406,600 |
| 2021/10/06 | 4,055 | 4,125 | 4,010 | 4,070 | 565,200 |
| 2021/10/05 | 4,100 | 4,135 | 4,025 | 4,035 | 551,900 |
| 2021/10/04 | 4,150 | 4,175 | 4,110 | 4,115 | 387,500 |
| 2021/10/01 | 4,205 | 4,215 | 4,115 | 4,120 | 508,600 |
| 2021/09/30 | 4,330 | 4,340 | 4,230 | 4,230 | 687,400 |
| 2021/09/29 | 4,315 | 4,350 | 4,255 | 4,290 | 512,500 |
| 2021/09/28 | 4,265 | 4,330 | 4,255 | 4,325 | 762,900 |
| 2021/09/27 | 4,300 | 4,365 | 4,275 | 4,275 | 558,700 |
| 2021/09/24 | 4,380 | 4,390 | 4,305 | 4,325 | 669,800 |
| 2021/09/22 | 4,360 | 4,360 | 4,265 | 4,265 | 447,500 |
| 2021/09/21 | 4,380 | 4,440 | 4,370 | 4,380 | 417,000 |
| 2021/09/17 | 4,480 | 4,480 | 4,440 | 4,460 | 554,400 |
| 2021/09/16 | 4,525 | 4,530 | 4,480 | 4,505 | 355,600 |
| 2021/09/15 | 4,470 | 4,520 | 4,470 | 4,490 | 300,500 |
| 2021/09/14 | 4,510 | 4,520 | 4,470 | 4,500 | 350,400 |
| 2021/09/13 | 4,515 | 4,515 | 4,480 | 4,515 | 261,700 |
| 2021/09/10 | 4,490 | 4,550 | 4,480 | 4,550 | 649,400 |
| 2021/09/09 | 4,500 | 4,530 | 4,490 | 4,510 | 341,000 |
| 2021/09/08 | 4,465 | 4,530 | 4,450 | 4,520 | 566,900 |
| 2021/09/07 | 4,455 | 4,475 | 4,430 | 4,430 | 389,200 |
| 2021/09/06 | 4,390 | 4,435 | 4,380 | 4,420 | 373,100 |
| 2021/09/03 | 4,310 | 4,385 | 4,310 | 4,365 | 452,800 |
| 2021/09/02 | 4,305 | 4,345 | 4,305 | 4,325 | 277,000 |
| 2021/09/01 | 4,315 | 4,345 | 4,305 | 4,345 | 368,400 |
| 2021/08/31 | 4,240 | 4,290 | 4,225 | 4,265 | 485,500 |
| 2021/08/30 | 4,285 | 4,290 | 4,240 | 4,290 | 314,800 |
| 2021/08/27 | 4,235 | 4,270 | 4,235 | 4,260 | 217,900 |
| 2021/08/26 | 4,295 | 4,295 | 4,230 | 4,265 | 273,000 |
| 2021/08/25 | 4,270 | 4,290 | 4,250 | 4,270 | 193,400 |
| 2021/08/24 | 4,270 | 4,290 | 4,225 | 4,260 | 302,000 |
| 2021/08/23 | 4,265 | 4,290 | 4,245 | 4,280 | 254,900 |
| 2021/08/20 | 4,240 | 4,245 | 4,205 | 4,220 | 357,400 |
| 2021/08/19 | 4,200 | 4,230 | 4,180 | 4,195 | 277,500 |
| 2021/08/18 | 4,210 | 4,250 | 4,210 | 4,235 | 263,800 |
| 2021/08/17 | 4,195 | 4,240 | 4,175 | 4,205 | 315,300 |
| 2021/08/16 | 4,145 | 4,165 | 4,120 | 4,150 | 307,600 |
| 2021/08/13 | 4,155 | 4,170 | 4,130 | 4,135 | 322,700 |
| 2021/08/12 | 4,140 | 4,175 | 4,120 | 4,130 | 331,500 |
| 2021/08/11 | 4,100 | 4,145 | 4,095 | 4,100 | 379,600 |
| 2021/08/10 | 4,180 | 4,200 | 4,090 | 4,095 | 482,000 |
| 2021/08/06 | 4,130 | 4,180 | 4,125 | 4,135 | 398,400 |
| 2021/08/05 | 4,180 | 4,220 | 4,135 | 4,200 | 509,500 |
| 2021/08/04 | 4,340 | 4,350 | 4,235 | 4,240 | 552,200 |
| 2021/08/03 | 4,440 | 4,470 | 4,335 | 4,335 | 562,800 |
| 2021/08/02 | 4,530 | 4,620 | 4,495 | 4,510 | 711,300 |
| 2021/07/30 | 4,440 | 4,460 | 4,405 | 4,415 | 414,800 |
| 2021/07/29 | 4,475 | 4,510 | 4,440 | 4,445 | 277,300 |
| 2021/07/28 | 4,530 | 4,555 | 4,465 | 4,475 | 351,300 |
| 2021/07/27 | 4,460 | 4,530 | 4,455 | 4,505 | 301,200 |
| 2021/07/26 | 4,530 | 4,535 | 4,425 | 4,460 | 244,300 |
| 2021/07/21 | 4,415 | 4,455 | 4,405 | 4,440 | 318,800 |
| 2021/07/20 | 4,330 | 4,400 | 4,305 | 4,395 | 248,700 |
| 2021/07/19 | 4,355 | 4,390 | 4,330 | 4,375 | 197,200 |
| 2021/07/16 | 4,405 | 4,425 | 4,375 | 4,390 | 255,100 |
| 2021/07/15 | 4,470 | 4,510 | 4,400 | 4,415 | 385,400 |
| 2021/07/14 | 4,330 | 4,425 | 4,330 | 4,415 | 256,200 |
| 2021/07/13 | 4,360 | 4,385 | 4,350 | 4,380 | 188,700 |
| 2021/07/12 | 4,315 | 4,340 | 4,300 | 4,325 | 295,800 |
| 2021/07/09 | 4,235 | 4,280 | 4,215 | 4,265 | 554,300 |
| 2021/07/08 | 4,245 | 4,275 | 4,225 | 4,240 | 448,600 |
| 2021/07/07 | 4,255 | 4,315 | 4,245 | 4,305 | 355,800 |
| 2021/07/06 | 4,350 | 4,350 | 4,295 | 4,325 | 261,600 |
| 2021/07/05 | 4,330 | 4,340 | 4,310 | 4,315 | 201,900 |
| 2021/07/02 | 4,345 | 4,370 | 4,320 | 4,350 | 331,200 |
| 2021/07/01 | 4,335 | 4,355 | 4,320 | 4,330 | 239,000 |
| 2021/06/30 | 4,350 | 4,370 | 4,320 | 4,320 | 317,500 |
| 2021/06/29 | 4,395 | 4,405 | 4,355 | 4,375 | 321,600 |
| 2021/06/28 | 4,385 | 4,415 | 4,360 | 4,410 | 275,100 |
| 2021/06/25 | 4,395 | 4,425 | 4,380 | 4,425 | 272,300 |
| 2021/06/24 | 4,315 | 4,380 | 4,310 | 4,380 | 219,100 |
| 2021/06/23 | 4,415 | 4,440 | 4,380 | 4,385 | 231,500 |
| 2021/06/22 | 4,365 | 4,420 | 4,330 | 4,400 | 439,800 |
| 2021/06/21 | 4,310 | 4,320 | 4,240 | 4,255 | 535,100 |
| 2021/06/18 | 4,420 | 4,420 | 4,380 | 4,410 | 492,400 |
| 2021/06/17 | 4,480 | 4,490 | 4,405 | 4,420 | 267,700 |
| 2021/06/16 | 4,475 | 4,515 | 4,475 | 4,500 | 250,600 |
| 2021/06/15 | 4,420 | 4,450 | 4,410 | 4,445 | 334,000 |
| 2021/06/14 | 4,420 | 4,445 | 4,405 | 4,420 | 233,000 |
| 2021/06/11 | 4,410 | 4,425 | 4,375 | 4,415 | 482,800 |
| 2021/06/10 | 4,385 | 4,405 | 4,305 | 4,365 | 635,300 |
| 2021/06/09 | 4,560 | 4,575 | 4,510 | 4,525 | 294,700 |
| 2021/06/08 | 4,505 | 4,530 | 4,475 | 4,525 | 317,600 |
| 2021/06/07 | 4,510 | 4,520 | 4,490 | 4,500 | 278,600 |
| 2021/06/04 | 4,485 | 4,490 | 4,430 | 4,460 | 385,300 |
| 2021/06/03 | 4,430 | 4,455 | 4,410 | 4,415 | 377,500 |
| 2021/06/02 | 4,350 | 4,465 | 4,350 | 4,420 | 408,500 |
| 2021/06/01 | 4,440 | 4,450 | 4,370 | 4,390 | 219,500 |
| 2021/05/31 | 4,425 | 4,450 | 4,365 | 4,375 | 244,500 |
| 2021/05/28 | 4,385 | 4,455 | 4,380 | 4,445 | 357,300 |
| 2021/05/27 | 4,435 | 4,445 | 4,325 | 4,360 | 737,700 |
| 2021/05/26 | 4,405 | 4,465 | 4,400 | 4,430 | 317,400 |
| 2021/05/25 | 4,495 | 4,505 | 4,425 | 4,425 | 434,700 |
| 2021/05/24 | 4,505 | 4,595 | 4,505 | 4,560 | 333,000 |
| 2021/05/21 | 4,480 | 4,530 | 4,460 | 4,530 | 338,800 |
| 2021/05/20 | 4,440 | 4,490 | 4,405 | 4,465 | 418,300 |
| 2021/05/19 | 4,550 | 4,560 | 4,465 | 4,470 | 469,500 |
| 2021/05/18 | 4,550 | 4,610 | 4,485 | 4,600 | 512,600 |
| 2021/05/17 | 4,735 | 4,740 | 4,570 | 4,585 | 365,500 |
| 2021/05/14 | 4,700 | 4,750 | 4,685 | 4,730 | 435,300 |
| 2021/05/13 | 4,655 | 4,700 | 4,625 | 4,655 | 317,400 |
| 2021/05/12 | 4,645 | 4,670 | 4,600 | 4,645 | 428,600 |
| 2021/05/11 | 4,770 | 4,780 | 4,620 | 4,680 | 694,200 |
| 2021/05/10 | 5,040 | 5,100 | 4,805 | 4,830 | 740,300 |
| 2021/05/07 | 4,985 | 5,010 | 4,950 | 5,010 | 256,200 |
| 2021/05/06 | 4,930 | 5,030 | 4,915 | 4,985 | 415,700 |
| 2021/04/30 | 4,815 | 4,915 | 4,805 | 4,875 | 333,800 |
| 2021/04/28 | 4,905 | 4,910 | 4,810 | 4,820 | 217,900 |
| 2021/04/27 | 4,865 | 4,900 | 4,830 | 4,895 | 224,500 |
| 2021/04/26 | 4,885 | 4,885 | 4,825 | 4,860 | 239,900 |
| 2021/04/23 | 4,825 | 4,885 | 4,815 | 4,875 | 178,000 |
| 2021/04/22 | 4,800 | 4,875 | 4,800 | 4,865 | 267,200 |
| 2021/04/21 | 4,760 | 4,815 | 4,745 | 4,780 | 338,300 |
| 2021/04/20 | 4,880 | 4,885 | 4,775 | 4,780 | 331,400 |
| 2021/04/19 | 5,000 | 5,010 | 4,915 | 4,930 | 256,200 |
| 2021/04/16 | 5,000 | 5,010 | 4,960 | 4,980 | 248,900 |
| 2021/04/15 | 4,950 | 5,000 | 4,950 | 4,975 | 148,600 |
| 2021/04/14 | 4,960 | 4,960 | 4,885 | 4,935 | 199,900 |
| 2021/04/13 | 5,000 | 5,020 | 4,965 | 4,980 | 262,400 |
| 2021/04/12 | 4,985 | 4,985 | 4,940 | 4,975 | 175,100 |
| 2021/04/09 | 4,915 | 4,975 | 4,905 | 4,940 | 415,100 |
| 2021/04/08 | 4,945 | 4,945 | 4,850 | 4,855 | 289,300 |
| 2021/04/07 | 4,895 | 4,945 | 4,850 | 4,945 | 351,300 |
| 2021/04/06 | 4,860 | 4,935 | 4,815 | 4,825 | 328,800 |
| 2021/04/05 | 4,785 | 4,825 | 4,760 | 4,815 | 205,900 |
| 2021/04/02 | 4,725 | 4,755 | 4,710 | 4,740 | 192,700 |
| 2021/04/01 | 4,765 | 4,795 | 4,690 | 4,695 | 290,400 |
| 2021/03/31 | 4,810 | 4,840 | 4,745 | 4,745 | 662,200 |
| 2021/03/30 | 4,835 | 4,900 | 4,820 | 4,880 | 320,500 |
| 2021/03/29 | 4,940 | 4,990 | 4,905 | 4,920 | 461,200 |
| 2021/03/26 | 4,940 | 4,970 | 4,910 | 4,935 | 323,100 |
| 2021/03/25 | 4,820 | 4,935 | 4,810 | 4,910 | 298,300 |
| 2021/03/24 | 4,915 | 4,930 | 4,815 | 4,825 | 346,500 |
| 2021/03/23 | 4,950 | 4,985 | 4,915 | 4,930 | 296,800 |
| 2021/03/22 | 4,935 | 4,965 | 4,895 | 4,910 | 458,200 |
| 2021/03/19 | 5,020 | 5,080 | 4,995 | 5,010 | 495,100 |
| 2021/03/18 | 5,010 | 5,090 | 5,000 | 5,070 | 251,500 |
| 2021/03/17 | 5,050 | 5,050 | 4,990 | 5,020 | 187,300 |
| 2021/03/16 | 5,040 | 5,060 | 4,995 | 5,020 | 244,700 |
| 2021/03/15 | 5,020 | 5,100 | 5,020 | 5,100 | 254,100 |
| 2021/03/12 | 4,930 | 5,020 | 4,870 | 5,010 | 624,700 |
| 2021/03/11 | 4,905 | 4,985 | 4,880 | 4,930 | 290,200 |
| 2021/03/10 | 4,910 | 4,925 | 4,850 | 4,900 | 280,100 |
| 2021/03/09 | 4,960 | 4,985 | 4,900 | 4,950 | 345,800 |
| 2021/03/08 | 4,865 | 4,975 | 4,860 | 4,955 | 337,100 |
| 2021/03/05 | 4,770 | 4,840 | 4,755 | 4,840 | 327,000 |
| 2021/03/04 | 4,735 | 4,750 | 4,690 | 4,740 | 201,800 |
| 2021/03/03 | 4,715 | 4,740 | 4,660 | 4,720 | 242,000 |
| 2021/03/02 | 4,655 | 4,710 | 4,630 | 4,655 | 287,200 |
| 2021/03/01 | 4,585 | 4,660 | 4,570 | 4,630 | 295,000 |
| 2021/02/26 | 4,595 | 4,595 | 4,480 | 4,485 | 353,000 |
| 2021/02/25 | 4,650 | 4,655 | 4,605 | 4,605 | 264,500 |
| 2021/02/24 | 4,680 | 4,705 | 4,640 | 4,655 | 321,100 |
| 2021/02/22 | 4,685 | 4,730 | 4,655 | 4,665 | 167,200 |
| 2021/02/19 | 4,765 | 4,775 | 4,650 | 4,680 | 227,900 |
| 2021/02/18 | 4,755 | 4,755 | 4,690 | 4,710 | 241,600 |
| 2021/02/17 | 4,760 | 4,760 | 4,695 | 4,695 | 250,200 |
| 2021/02/16 | 4,655 | 4,785 | 4,635 | 4,765 | 331,300 |
| 2021/02/15 | 4,640 | 4,700 | 4,620 | 4,695 | 196,200 |
| 2021/02/12 | 4,655 | 4,665 | 4,575 | 4,590 | 349,600 |
| 2021/02/10 | 4,650 | 4,700 | 4,630 | 4,685 | 265,000 |
| 2021/02/09 | 4,700 | 4,700 | 4,580 | 4,595 | 286,200 |
| 2021/02/08 | 4,615 | 4,700 | 4,610 | 4,680 | 300,200 |
| 2021/02/05 | 4,560 | 4,640 | 4,540 | 4,630 | 229,000 |
| 2021/02/04 | 4,545 | 4,630 | 4,520 | 4,525 | 244,900 |
| 2021/02/03 | 4,510 | 4,535 | 4,490 | 4,505 | 335,200 |
| 2021/02/02 | 4,615 | 4,635 | 4,490 | 4,540 | 557,600 |
| 2021/02/01 | 4,475 | 4,580 | 4,440 | 4,490 | 681,200 |
| 2021/01/29 | 4,465 | 4,590 | 4,450 | 4,480 | 405,300 |
| 2021/01/28 | 4,470 | 4,475 | 4,425 | 4,450 | 314,800 |
| 2021/01/27 | 4,580 | 4,595 | 4,475 | 4,485 | 272,600 |
| 2021/01/26 | 4,480 | 4,545 | 4,475 | 4,545 | 521,200 |
| 2021/01/25 | 4,290 | 4,420 | 4,275 | 4,410 | 328,000 |
| 2021/01/22 | 4,255 | 4,315 | 4,235 | 4,275 | 311,100 |
| 2021/01/21 | 4,325 | 4,365 | 4,260 | 4,265 | 356,600 |
| 2021/01/20 | 4,370 | 4,380 | 4,300 | 4,300 | 324,600 |
| 2021/01/19 | 4,400 | 4,425 | 4,355 | 4,355 | 280,100 |
| 2021/01/18 | 4,505 | 4,530 | 4,410 | 4,415 | 292,300 |
| 2021/01/15 | 4,610 | 4,625 | 4,535 | 4,545 | 225,300 |
| 2021/01/14 | 4,585 | 4,660 | 4,560 | 4,605 | 228,400 |
| 2021/01/13 | 4,580 | 4,605 | 4,545 | 4,590 | 208,100 |
| 2021/01/12 | 4,565 | 4,630 | 4,550 | 4,610 | 192,400 |
| 2021/01/08 | 4,610 | 4,625 | 4,550 | 4,625 | 363,700 |
| 2021/01/07 | 4,570 | 4,610 | 4,545 | 4,580 | 343,900 |
| 2021/01/06 | 4,465 | 4,500 | 4,465 | 4,500 | 150,800 |
| 2021/01/05 | 4,480 | 4,510 | 4,455 | 4,485 | 166,100 |
| 2021/01/04 | 4,565 | 4,570 | 4,465 | 4,510 | 203,600 |