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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,680 | 3,695 | 3,670 | 3,675 | 331,500 |
| 2022/12/29 | 3,730 | 3,730 | 3,680 | 3,700 | 321,100 |
| 2022/12/28 | 3,685 | 3,740 | 3,680 | 3,735 | 391,500 |
| 2022/12/27 | 3,685 | 3,700 | 3,670 | 3,690 | 306,600 |
| 2022/12/26 | 3,670 | 3,675 | 3,645 | 3,675 | 257,000 |
| 2022/12/23 | 3,650 | 3,675 | 3,645 | 3,670 | 242,300 |
| 2022/12/22 | 3,660 | 3,670 | 3,645 | 3,670 | 287,600 |
| 2022/12/21 | 3,650 | 3,685 | 3,640 | 3,680 | 430,200 |
| 2022/12/20 | 3,665 | 3,665 | 3,595 | 3,635 | 566,300 |
| 2022/12/19 | 3,665 | 3,675 | 3,645 | 3,665 | 324,000 |
| 2022/12/16 | 3,650 | 3,685 | 3,630 | 3,665 | 727,600 |
| 2022/12/15 | 3,665 | 3,680 | 3,655 | 3,655 | 177,800 |
| 2022/12/14 | 3,665 | 3,685 | 3,660 | 3,665 | 273,800 |
| 2022/12/13 | 3,635 | 3,680 | 3,635 | 3,665 | 356,700 |
| 2022/12/12 | 3,650 | 3,655 | 3,630 | 3,630 | 371,800 |
| 2022/12/09 | 3,635 | 3,690 | 3,635 | 3,680 | 404,900 |
| 2022/12/08 | 3,670 | 3,675 | 3,640 | 3,655 | 375,700 |
| 2022/12/07 | 3,685 | 3,710 | 3,670 | 3,675 | 306,000 |
| 2022/12/06 | 3,660 | 3,705 | 3,660 | 3,695 | 284,100 |
| 2022/12/05 | 3,695 | 3,700 | 3,645 | 3,670 | 468,200 |
| 2022/12/02 | 3,690 | 3,730 | 3,670 | 3,725 | 402,800 |
| 2022/12/01 | 3,710 | 3,715 | 3,685 | 3,700 | 304,000 |
| 2022/11/30 | 3,725 | 3,735 | 3,700 | 3,700 | 407,800 |
| 2022/11/29 | 3,755 | 3,755 | 3,725 | 3,730 | 301,200 |
| 2022/11/28 | 3,785 | 3,795 | 3,735 | 3,750 | 382,400 |
| 2022/11/25 | 3,770 | 3,805 | 3,760 | 3,790 | 243,800 |
| 2022/11/24 | 3,770 | 3,775 | 3,735 | 3,770 | 287,800 |
| 2022/11/22 | 3,730 | 3,770 | 3,725 | 3,750 | 358,900 |
| 2022/11/21 | 3,710 | 3,725 | 3,690 | 3,715 | 243,800 |
| 2022/11/18 | 3,670 | 3,710 | 3,660 | 3,705 | 429,300 |
| 2022/11/17 | 3,620 | 3,660 | 3,610 | 3,660 | 332,500 |
| 2022/11/16 | 3,605 | 3,625 | 3,585 | 3,625 | 357,300 |
| 2022/11/15 | 3,640 | 3,645 | 3,605 | 3,605 | 259,100 |
| 2022/11/14 | 3,615 | 3,635 | 3,600 | 3,630 | 424,900 |
| 2022/11/11 | 3,650 | 3,665 | 3,590 | 3,630 | 848,500 |
| 2022/11/10 | 3,585 | 3,635 | 3,565 | 3,635 | 407,900 |
| 2022/11/09 | 3,575 | 3,610 | 3,575 | 3,610 | 414,500 |
| 2022/11/08 | 3,560 | 3,585 | 3,535 | 3,570 | 441,800 |
| 2022/11/07 | 3,525 | 3,545 | 3,500 | 3,545 | 439,100 |
| 2022/11/04 | 3,525 | 3,545 | 3,490 | 3,505 | 656,300 |
| 2022/11/02 | 3,555 | 3,565 | 3,525 | 3,560 | 520,000 |
| 2022/11/01 | 3,570 | 3,590 | 3,540 | 3,555 | 507,800 |
| 2022/10/31 | 3,585 | 3,595 | 3,540 | 3,545 | 891,600 |
| 2022/10/28 | 3,580 | 3,605 | 3,575 | 3,580 | 627,200 |
| 2022/10/27 | 3,630 | 3,635 | 3,605 | 3,610 | 312,100 |
| 2022/10/26 | 3,605 | 3,640 | 3,595 | 3,620 | 362,800 |
| 2022/10/25 | 3,590 | 3,610 | 3,575 | 3,605 | 405,300 |
| 2022/10/24 | 3,620 | 3,630 | 3,560 | 3,560 | 549,100 |
| 2022/10/21 | 3,610 | 3,620 | 3,595 | 3,605 | 381,900 |
| 2022/10/20 | 3,640 | 3,650 | 3,615 | 3,625 | 423,500 |
| 2022/10/19 | 3,640 | 3,650 | 3,615 | 3,640 | 359,600 |
| 2022/10/18 | 3,630 | 3,640 | 3,590 | 3,605 | 680,000 |
| 2022/10/17 | 3,660 | 3,680 | 3,620 | 3,620 | 476,500 |
| 2022/10/14 | 3,600 | 3,655 | 3,590 | 3,645 | 895,300 |
| 2022/10/13 | 3,690 | 3,700 | 3,645 | 3,650 | 457,700 |
| 2022/10/12 | 3,670 | 3,715 | 3,665 | 3,690 | 434,700 |
| 2022/10/11 | 3,710 | 3,730 | 3,690 | 3,700 | 451,300 |
| 2022/10/07 | 3,680 | 3,735 | 3,675 | 3,715 | 530,900 |
| 2022/10/06 | 3,755 | 3,775 | 3,730 | 3,730 | 488,200 |
| 2022/10/05 | 3,810 | 3,820 | 3,755 | 3,765 | 474,400 |
| 2022/10/04 | 3,765 | 3,820 | 3,755 | 3,800 | 555,300 |
| 2022/10/03 | 3,770 | 3,775 | 3,680 | 3,710 | 734,400 |
| 2022/09/30 | 3,880 | 3,880 | 3,800 | 3,810 | 884,800 |
| 2022/09/29 | 3,845 | 3,910 | 3,825 | 3,900 | 493,800 |
| 2022/09/28 | 3,865 | 3,885 | 3,835 | 3,855 | 782,900 |
| 2022/09/27 | 3,885 | 3,910 | 3,870 | 3,885 | 457,700 |
| 2022/09/26 | 3,875 | 3,915 | 3,865 | 3,875 | 551,500 |
| 2022/09/22 | 3,915 | 3,915 | 3,880 | 3,885 | 337,400 |
| 2022/09/21 | 3,875 | 3,910 | 3,870 | 3,905 | 331,400 |
| 2022/09/20 | 3,900 | 3,925 | 3,875 | 3,900 | 424,000 |
| 2022/09/16 | 3,900 | 3,920 | 3,890 | 3,920 | 476,700 |
| 2022/09/15 | 3,875 | 3,905 | 3,875 | 3,900 | 365,800 |
| 2022/09/14 | 3,935 | 3,945 | 3,905 | 3,910 | 489,400 |
| 2022/09/13 | 3,955 | 3,985 | 3,945 | 3,970 | 255,800 |
| 2022/09/12 | 3,945 | 3,965 | 3,940 | 3,950 | 228,300 |
| 2022/09/09 | 3,920 | 3,945 | 3,910 | 3,935 | 509,000 |
| 2022/09/08 | 3,905 | 3,935 | 3,895 | 3,915 | 307,000 |
| 2022/09/07 | 3,900 | 3,925 | 3,870 | 3,870 | 539,300 |
| 2022/09/06 | 3,955 | 3,960 | 3,915 | 3,925 | 513,300 |
| 2022/09/05 | 3,980 | 3,980 | 3,950 | 3,950 | 262,300 |
| 2022/09/02 | 3,990 | 4,000 | 3,960 | 3,985 | 270,000 |
| 2022/09/01 | 3,975 | 3,995 | 3,965 | 3,980 | 444,600 |
| 2022/08/31 | 4,000 | 4,015 | 3,990 | 3,990 | 298,500 |
| 2022/08/30 | 4,010 | 4,035 | 4,010 | 4,020 | 183,800 |
| 2022/08/29 | 3,995 | 4,020 | 3,980 | 3,995 | 340,800 |
| 2022/08/26 | 4,025 | 4,030 | 4,010 | 4,020 | 233,600 |
| 2022/08/25 | 4,005 | 4,040 | 4,005 | 4,030 | 231,400 |
| 2022/08/24 | 4,020 | 4,025 | 3,995 | 4,010 | 224,200 |
| 2022/08/23 | 4,055 | 4,055 | 4,020 | 4,025 | 241,100 |
| 2022/08/22 | 4,010 | 4,065 | 3,990 | 4,055 | 325,400 |
| 2022/08/19 | 4,045 | 4,050 | 4,020 | 4,030 | 209,300 |
| 2022/08/18 | 4,060 | 4,070 | 4,040 | 4,050 | 216,800 |
| 2022/08/17 | 4,070 | 4,090 | 4,045 | 4,085 | 384,800 |
| 2022/08/16 | 4,050 | 4,055 | 4,035 | 4,045 | 173,400 |
| 2022/08/15 | 4,035 | 4,050 | 4,015 | 4,040 | 185,100 |
| 2022/08/12 | 4,090 | 4,100 | 4,025 | 4,040 | 574,400 |
| 2022/08/10 | 4,015 | 4,035 | 3,985 | 4,035 | 377,000 |
| 2022/08/09 | 4,020 | 4,040 | 3,990 | 3,995 | 393,900 |
| 2022/08/08 | 3,980 | 4,035 | 3,980 | 4,005 | 419,500 |
| 2022/08/05 | 3,950 | 3,985 | 3,935 | 3,985 | 471,600 |
| 2022/08/04 | 4,000 | 4,005 | 3,950 | 3,950 | 498,700 |
| 2022/08/03 | 4,000 | 4,035 | 3,970 | 3,985 | 501,500 |
| 2022/08/02 | 3,985 | 4,065 | 3,965 | 4,000 | 791,500 |
| 2022/08/01 | 4,040 | 4,090 | 3,910 | 3,955 | 1,074,000 |
| 2022/07/29 | 4,030 | 4,040 | 3,990 | 4,025 | 720,600 |
| 2022/07/28 | 4,090 | 4,100 | 4,055 | 4,060 | 409,900 |
| 2022/07/27 | 4,155 | 4,165 | 4,110 | 4,115 | 292,500 |
| 2022/07/26 | 4,180 | 4,185 | 4,140 | 4,160 | 277,600 |
| 2022/07/25 | 4,145 | 4,180 | 4,130 | 4,160 | 233,800 |
| 2022/07/22 | 4,185 | 4,185 | 4,130 | 4,145 | 226,900 |
| 2022/07/21 | 4,070 | 4,180 | 4,070 | 4,155 | 296,800 |
| 2022/07/20 | 4,100 | 4,125 | 4,075 | 4,110 | 387,200 |
| 2022/07/19 | 4,125 | 4,125 | 4,060 | 4,095 | 260,000 |
| 2022/07/15 | 4,150 | 4,175 | 4,090 | 4,115 | 463,800 |
| 2022/07/14 | 4,170 | 4,185 | 4,135 | 4,170 | 250,900 |
| 2022/07/13 | 4,235 | 4,235 | 4,185 | 4,185 | 257,300 |
| 2022/07/12 | 4,285 | 4,290 | 4,195 | 4,210 | 403,400 |
| 2022/07/11 | 4,320 | 4,325 | 4,280 | 4,285 | 306,000 |
| 2022/07/08 | 4,330 | 4,330 | 4,255 | 4,300 | 480,300 |
| 2022/07/07 | 4,325 | 4,370 | 4,305 | 4,355 | 457,000 |
| 2022/07/06 | 4,250 | 4,310 | 4,235 | 4,295 | 463,300 |
| 2022/07/05 | 4,305 | 4,330 | 4,270 | 4,310 | 338,600 |
| 2022/07/04 | 4,280 | 4,305 | 4,225 | 4,250 | 451,700 |
| 2022/07/01 | 4,245 | 4,315 | 4,210 | 4,235 | 472,500 |
| 2022/06/30 | 4,250 | 4,280 | 4,230 | 4,245 | 1,018,500 |
| 2022/06/29 | 4,220 | 4,295 | 4,210 | 4,255 | 1,108,000 |
| 2022/06/28 | 4,220 | 4,250 | 4,195 | 4,230 | 438,200 |
| 2022/06/27 | 4,235 | 4,275 | 4,175 | 4,180 | 425,700 |
| 2022/06/24 | 4,230 | 4,255 | 4,190 | 4,240 | 426,600 |
| 2022/06/23 | 4,250 | 4,295 | 4,230 | 4,290 | 320,700 |
| 2022/06/22 | 4,200 | 4,250 | 4,165 | 4,230 | 238,700 |
| 2022/06/21 | 4,200 | 4,215 | 4,150 | 4,175 | 322,800 |
| 2022/06/20 | 4,225 | 4,225 | 4,120 | 4,145 | 271,700 |
| 2022/06/17 | 4,080 | 4,240 | 4,080 | 4,225 | 734,800 |
| 2022/06/16 | 4,100 | 4,175 | 4,100 | 4,150 | 587,500 |
| 2022/06/15 | 4,055 | 4,065 | 4,015 | 4,030 | 353,200 |
| 2022/06/14 | 4,020 | 4,040 | 4,005 | 4,020 | 254,400 |
| 2022/06/13 | 4,000 | 4,060 | 3,985 | 4,055 | 299,600 |
| 2022/06/10 | 4,075 | 4,075 | 4,015 | 4,020 | 485,300 |
| 2022/06/09 | 4,100 | 4,115 | 4,080 | 4,085 | 331,800 |
| 2022/06/08 | 4,050 | 4,100 | 4,045 | 4,090 | 444,100 |
| 2022/06/07 | 4,000 | 4,010 | 3,970 | 3,985 | 285,300 |
| 2022/06/06 | 3,945 | 4,020 | 3,940 | 3,995 | 372,000 |
| 2022/06/03 | 3,985 | 3,990 | 3,955 | 3,985 | 340,700 |
| 2022/06/02 | 3,950 | 3,955 | 3,930 | 3,935 | 273,700 |
| 2022/06/01 | 3,910 | 3,995 | 3,910 | 3,980 | 307,700 |
| 2022/05/31 | 3,945 | 3,970 | 3,920 | 3,920 | 440,700 |
| 2022/05/30 | 3,935 | 3,980 | 3,920 | 3,965 | 319,300 |
| 2022/05/27 | 3,935 | 3,935 | 3,895 | 3,915 | 313,600 |
| 2022/05/26 | 3,925 | 3,975 | 3,925 | 3,935 | 321,000 |
| 2022/05/25 | 3,960 | 3,960 | 3,910 | 3,915 | 308,500 |
| 2022/05/24 | 3,975 | 3,975 | 3,935 | 3,940 | 285,200 |
| 2022/05/23 | 3,990 | 4,020 | 3,965 | 3,990 | 225,700 |
| 2022/05/20 | 3,950 | 3,995 | 3,940 | 3,960 | 311,500 |
| 2022/05/19 | 3,950 | 3,975 | 3,935 | 3,965 | 287,900 |
| 2022/05/18 | 4,020 | 4,030 | 3,970 | 3,985 | 384,700 |
| 2022/05/17 | 4,040 | 4,085 | 4,030 | 4,045 | 198,400 |
| 2022/05/16 | 4,125 | 4,125 | 4,030 | 4,040 | 257,800 |
| 2022/05/13 | 4,065 | 4,105 | 4,015 | 4,100 | 378,200 |
| 2022/05/12 | 4,010 | 4,050 | 3,970 | 4,040 | 336,300 |
| 2022/05/11 | 4,045 | 4,110 | 4,010 | 4,065 | 359,800 |
| 2022/05/10 | 4,000 | 4,110 | 3,950 | 4,050 | 864,900 |
| 2022/05/09 | 4,055 | 4,060 | 3,995 | 4,015 | 343,600 |
| 2022/05/06 | 4,070 | 4,110 | 4,045 | 4,105 | 320,100 |
| 2022/05/02 | 4,035 | 4,075 | 3,995 | 4,075 | 266,200 |
| 2022/04/28 | 4,000 | 4,120 | 3,995 | 4,105 | 370,700 |
| 2022/04/27 | 4,080 | 4,090 | 3,985 | 3,990 | 492,900 |
| 2022/04/26 | 4,150 | 4,160 | 4,105 | 4,125 | 390,000 |
| 2022/04/25 | 4,095 | 4,160 | 4,090 | 4,145 | 340,800 |
| 2022/04/22 | 4,055 | 4,110 | 4,045 | 4,095 | 225,200 |
| 2022/04/21 | 4,120 | 4,140 | 4,095 | 4,120 | 211,400 |
| 2022/04/20 | 4,025 | 4,110 | 4,025 | 4,110 | 270,300 |
| 2022/04/19 | 4,045 | 4,055 | 4,010 | 4,020 | 285,800 |
| 2022/04/18 | 4,075 | 4,080 | 3,985 | 4,010 | 260,700 |
| 2022/04/15 | 4,130 | 4,145 | 4,100 | 4,115 | 179,600 |
| 2022/04/14 | 4,110 | 4,180 | 4,100 | 4,160 | 170,300 |
| 2022/04/13 | 4,135 | 4,140 | 4,095 | 4,120 | 312,400 |
| 2022/04/12 | 4,150 | 4,200 | 4,150 | 4,160 | 274,800 |
| 2022/04/11 | 4,185 | 4,190 | 4,140 | 4,165 | 232,500 |
| 2022/04/08 | 4,165 | 4,185 | 4,125 | 4,165 | 391,700 |
| 2022/04/07 | 4,080 | 4,200 | 4,070 | 4,165 | 478,600 |
| 2022/04/06 | 4,180 | 4,205 | 4,090 | 4,090 | 328,000 |
| 2022/04/05 | 4,175 | 4,200 | 4,140 | 4,195 | 342,900 |
| 2022/04/04 | 4,175 | 4,180 | 4,135 | 4,175 | 193,800 |
| 2022/04/01 | 4,110 | 4,165 | 4,075 | 4,140 | 386,800 |
| 2022/03/31 | 4,135 | 4,180 | 4,105 | 4,150 | 534,700 |
| 2022/03/30 | 4,225 | 4,230 | 4,135 | 4,175 | 573,300 |
| 2022/03/29 | 4,345 | 4,355 | 4,295 | 4,350 | 580,600 |
| 2022/03/28 | 4,280 | 4,305 | 4,265 | 4,300 | 261,300 |
| 2022/03/25 | 4,270 | 4,270 | 4,205 | 4,265 | 325,300 |
| 2022/03/24 | 4,200 | 4,240 | 4,185 | 4,225 | 290,800 |
| 2022/03/23 | 4,230 | 4,265 | 4,190 | 4,255 | 295,300 |
| 2022/03/22 | 4,235 | 4,250 | 4,210 | 4,210 | 279,500 |
| 2022/03/18 | 4,200 | 4,220 | 4,160 | 4,190 | 415,400 |
| 2022/03/17 | 4,210 | 4,225 | 4,150 | 4,210 | 307,900 |
| 2022/03/16 | 4,185 | 4,200 | 4,135 | 4,140 | 383,900 |
| 2022/03/15 | 4,120 | 4,205 | 4,120 | 4,190 | 224,800 |
| 2022/03/14 | 4,195 | 4,195 | 4,120 | 4,120 | 345,000 |
| 2022/03/11 | 4,110 | 4,170 | 4,105 | 4,150 | 475,800 |
| 2022/03/10 | 4,085 | 4,150 | 4,070 | 4,140 | 454,600 |
| 2022/03/09 | 4,130 | 4,145 | 4,025 | 4,045 | 432,100 |
| 2022/03/08 | 4,140 | 4,240 | 4,105 | 4,120 | 573,600 |
| 2022/03/07 | 4,170 | 4,210 | 4,135 | 4,175 | 472,900 |
| 2022/03/04 | 4,230 | 4,230 | 4,115 | 4,140 | 495,400 |
| 2022/03/03 | 4,190 | 4,220 | 4,170 | 4,210 | 317,000 |
| 2022/03/02 | 4,250 | 4,255 | 4,175 | 4,200 | 474,100 |
| 2022/03/01 | 4,370 | 4,390 | 4,325 | 4,335 | 296,000 |
| 2022/02/28 | 4,285 | 4,330 | 4,260 | 4,320 | 310,300 |
| 2022/02/25 | 4,295 | 4,350 | 4,215 | 4,260 | 440,100 |
| 2022/02/24 | 4,355 | 4,375 | 4,280 | 4,360 | 367,600 |
| 2022/02/22 | 4,350 | 4,350 | 4,300 | 4,350 | 303,800 |
| 2022/02/21 | 4,395 | 4,400 | 4,360 | 4,400 | 200,200 |
| 2022/02/18 | 4,385 | 4,435 | 4,375 | 4,420 | 259,900 |
| 2022/02/17 | 4,465 | 4,475 | 4,355 | 4,390 | 297,700 |
| 2022/02/16 | 4,435 | 4,455 | 4,405 | 4,430 | 327,500 |
| 2022/02/15 | 4,375 | 4,380 | 4,340 | 4,375 | 294,100 |
| 2022/02/14 | 4,320 | 4,380 | 4,295 | 4,355 | 398,100 |
| 2022/02/10 | 4,310 | 4,400 | 4,275 | 4,390 | 787,700 |
| 2022/02/09 | 4,285 | 4,290 | 4,225 | 4,225 | 429,600 |
| 2022/02/08 | 4,240 | 4,325 | 4,240 | 4,305 | 410,500 |
| 2022/02/07 | 4,175 | 4,225 | 4,145 | 4,210 | 422,400 |
| 2022/02/04 | 4,090 | 4,200 | 4,085 | 4,175 | 1,016,600 |
| 2022/02/03 | 4,105 | 4,180 | 4,005 | 4,065 | 2,143,400 |
| 2022/02/02 | 4,300 | 4,525 | 4,245 | 4,455 | 1,026,200 |
| 2022/02/01 | 4,380 | 4,410 | 4,330 | 4,335 | 514,300 |
| 2022/01/31 | 4,410 | 4,430 | 4,375 | 4,410 | 309,800 |
| 2022/01/28 | 4,360 | 4,430 | 4,360 | 4,410 | 434,900 |
| 2022/01/27 | 4,435 | 4,455 | 4,375 | 4,415 | 412,900 |
| 2022/01/26 | 4,495 | 4,500 | 4,415 | 4,430 | 413,500 |
| 2022/01/25 | 4,450 | 4,495 | 4,395 | 4,490 | 560,600 |
| 2022/01/24 | 4,430 | 4,450 | 4,400 | 4,430 | 542,100 |
| 2022/01/21 | 4,275 | 4,365 | 4,245 | 4,360 | 353,700 |
| 2022/01/20 | 4,310 | 4,370 | 4,295 | 4,315 | 365,000 |
| 2022/01/19 | 4,340 | 4,375 | 4,280 | 4,305 | 411,800 |
| 2022/01/18 | 4,460 | 4,480 | 4,380 | 4,380 | 408,700 |
| 2022/01/17 | 4,375 | 4,495 | 4,365 | 4,470 | 720,100 |
| 2022/01/14 | 4,280 | 4,320 | 4,240 | 4,315 | 585,200 |
| 2022/01/13 | 4,280 | 4,285 | 4,245 | 4,285 | 291,700 |
| 2022/01/12 | 4,305 | 4,320 | 4,235 | 4,245 | 434,500 |
| 2022/01/11 | 4,270 | 4,300 | 4,230 | 4,260 | 512,500 |
| 2022/01/07 | 4,240 | 4,240 | 4,155 | 4,185 | 309,700 |
| 2022/01/06 | 4,230 | 4,245 | 4,160 | 4,170 | 379,400 |
| 2022/01/05 | 4,180 | 4,215 | 4,165 | 4,215 | 327,300 |
| 2022/01/04 | 4,180 | 4,210 | 4,170 | 4,200 | 300,100 |