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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,770 | 4,799 | 4,762 | 4,780 | 325,400 |
| 2023/12/28 | 4,805 | 4,814 | 4,763 | 4,768 | 271,800 |
| 2023/12/27 | 4,788 | 4,823 | 4,776 | 4,804 | 446,900 |
| 2023/12/26 | 4,740 | 4,780 | 4,717 | 4,769 | 464,100 |
| 2023/12/25 | 4,630 | 4,706 | 4,625 | 4,702 | 488,800 |
| 2023/12/22 | 4,581 | 4,590 | 4,544 | 4,589 | 295,900 |
| 2023/12/21 | 4,618 | 4,647 | 4,563 | 4,564 | 412,000 |
| 2023/12/20 | 4,600 | 4,637 | 4,586 | 4,613 | 444,500 |
| 2023/12/19 | 4,506 | 4,639 | 4,506 | 4,562 | 644,000 |
| 2023/12/18 | 4,436 | 4,458 | 4,401 | 4,436 | 306,500 |
| 2023/12/15 | 4,496 | 4,514 | 4,446 | 4,466 | 495,100 |
| 2023/12/14 | 4,518 | 4,544 | 4,456 | 4,532 | 358,700 |
| 2023/12/13 | 4,546 | 4,563 | 4,483 | 4,491 | 310,600 |
| 2023/12/12 | 4,565 | 4,580 | 4,535 | 4,554 | 317,400 |
| 2023/12/11 | 4,527 | 4,551 | 4,520 | 4,541 | 291,700 |
| 2023/12/08 | 4,482 | 4,520 | 4,465 | 4,519 | 605,200 |
| 2023/12/07 | 4,487 | 4,522 | 4,474 | 4,501 | 397,800 |
| 2023/12/06 | 4,440 | 4,510 | 4,423 | 4,504 | 355,500 |
| 2023/12/05 | 4,409 | 4,467 | 4,390 | 4,453 | 576,500 |
| 2023/12/04 | 4,397 | 4,401 | 4,369 | 4,369 | 358,900 |
| 2023/12/01 | 4,428 | 4,445 | 4,406 | 4,410 | 268,400 |
| 2023/11/30 | 4,377 | 4,420 | 4,337 | 4,394 | 394,800 |
| 2023/11/29 | 4,410 | 4,420 | 4,370 | 4,394 | 244,700 |
| 2023/11/28 | 4,409 | 4,429 | 4,401 | 4,421 | 362,700 |
| 2023/11/27 | 4,381 | 4,411 | 4,350 | 4,388 | 275,800 |
| 2023/11/24 | 4,375 | 4,376 | 4,333 | 4,340 | 267,200 |
| 2023/11/22 | 4,307 | 4,340 | 4,305 | 4,339 | 223,200 |
| 2023/11/21 | 4,307 | 4,342 | 4,278 | 4,306 | 335,900 |
| 2023/11/20 | 4,353 | 4,377 | 4,311 | 4,322 | 281,900 |
| 2023/11/17 | 4,291 | 4,368 | 4,284 | 4,360 | 457,900 |
| 2023/11/16 | 4,321 | 4,338 | 4,272 | 4,273 | 336,800 |
| 2023/11/15 | 4,312 | 4,354 | 4,306 | 4,337 | 372,000 |
| 2023/11/14 | 4,361 | 4,364 | 4,305 | 4,309 | 301,900 |
| 2023/11/13 | 4,376 | 4,411 | 4,324 | 4,340 | 348,400 |
| 2023/11/10 | 4,368 | 4,389 | 4,326 | 4,373 | 445,900 |
| 2023/11/09 | 4,320 | 4,352 | 4,309 | 4,324 | 496,300 |
| 2023/11/08 | 4,372 | 4,410 | 4,305 | 4,360 | 450,900 |
| 2023/11/07 | 4,331 | 4,371 | 4,315 | 4,329 | 377,100 |
| 2023/11/06 | 4,410 | 4,441 | 4,316 | 4,338 | 687,300 |
| 2023/11/02 | 4,383 | 4,394 | 4,343 | 4,389 | 642,200 |
| 2023/11/01 | 4,390 | 4,455 | 4,306 | 4,314 | 1,242,700 |
| 2023/10/31 | 4,392 | 4,541 | 4,381 | 4,530 | 909,900 |
| 2023/10/30 | 4,434 | 4,449 | 4,351 | 4,388 | 1,272,600 |
| 2023/10/27 | 4,380 | 4,466 | 4,373 | 4,458 | 637,300 |
| 2023/10/26 | 4,354 | 4,377 | 4,337 | 4,355 | 301,000 |
| 2023/10/25 | 4,360 | 4,369 | 4,333 | 4,341 | 310,000 |
| 2023/10/24 | 4,330 | 4,338 | 4,261 | 4,315 | 390,100 |
| 2023/10/23 | 4,273 | 4,336 | 4,273 | 4,321 | 333,100 |
| 2023/10/20 | 4,321 | 4,321 | 4,269 | 4,273 | 235,700 |
| 2023/10/19 | 4,256 | 4,302 | 4,245 | 4,275 | 323,900 |
| 2023/10/18 | 4,277 | 4,296 | 4,216 | 4,274 | 293,600 |
| 2023/10/17 | 4,350 | 4,355 | 4,243 | 4,266 | 442,800 |
| 2023/10/16 | 4,345 | 4,368 | 4,268 | 4,290 | 360,000 |
| 2023/10/13 | 4,366 | 4,378 | 4,337 | 4,359 | 474,400 |
| 2023/10/12 | 4,455 | 4,460 | 4,375 | 4,380 | 445,600 |
| 2023/10/11 | 4,434 | 4,450 | 4,417 | 4,435 | 346,900 |
| 2023/10/10 | 4,463 | 4,482 | 4,415 | 4,435 | 340,900 |
| 2023/10/06 | 4,369 | 4,437 | 4,362 | 4,412 | 353,500 |
| 2023/10/05 | 4,295 | 4,388 | 4,290 | 4,380 | 498,200 |
| 2023/10/04 | 4,380 | 4,390 | 4,290 | 4,296 | 489,600 |
| 2023/10/03 | 4,450 | 4,452 | 4,395 | 4,407 | 373,400 |
| 2023/10/02 | 4,475 | 4,557 | 4,449 | 4,449 | 321,300 |
| 2023/09/29 | 4,482 | 4,504 | 4,433 | 4,471 | 565,800 |
| 2023/09/28 | 4,523 | 4,536 | 4,470 | 4,503 | 398,500 |
| 2023/09/27 | 4,520 | 4,552 | 4,493 | 4,552 | 575,700 |
| 2023/09/26 | 4,489 | 4,543 | 4,485 | 4,523 | 374,600 |
| 2023/09/25 | 4,493 | 4,525 | 4,473 | 4,512 | 487,100 |
| 2023/09/22 | 4,483 | 4,502 | 4,461 | 4,472 | 397,500 |
| 2023/09/21 | 4,553 | 4,590 | 4,474 | 4,497 | 444,400 |
| 2023/09/20 | 4,595 | 4,606 | 4,556 | 4,556 | 298,300 |
| 2023/09/19 | 4,589 | 4,615 | 4,560 | 4,595 | 375,500 |
| 2023/09/15 | 4,630 | 4,630 | 4,592 | 4,592 | 384,000 |
| 2023/09/14 | 4,600 | 4,626 | 4,599 | 4,605 | 267,000 |
| 2023/09/13 | 4,611 | 4,637 | 4,590 | 4,600 | 284,100 |
| 2023/09/12 | 4,569 | 4,606 | 4,555 | 4,605 | 259,100 |
| 2023/09/11 | 4,583 | 4,596 | 4,540 | 4,555 | 237,000 |
| 2023/09/08 | 4,609 | 4,629 | 4,543 | 4,573 | 531,500 |
| 2023/09/07 | 4,585 | 4,613 | 4,579 | 4,581 | 349,700 |
| 2023/09/06 | 4,565 | 4,574 | 4,552 | 4,564 | 203,500 |
| 2023/09/05 | 4,585 | 4,599 | 4,544 | 4,559 | 289,800 |
| 2023/09/04 | 4,566 | 4,597 | 4,554 | 4,584 | 257,100 |
| 2023/09/01 | 4,529 | 4,597 | 4,517 | 4,580 | 362,100 |
| 2023/08/31 | 4,525 | 4,538 | 4,496 | 4,518 | 405,600 |
| 2023/08/30 | 4,520 | 4,539 | 4,491 | 4,519 | 340,000 |
| 2023/08/29 | 4,550 | 4,580 | 4,529 | 4,535 | 270,800 |
| 2023/08/28 | 4,492 | 4,532 | 4,488 | 4,528 | 308,700 |
| 2023/08/25 | 4,489 | 4,494 | 4,450 | 4,474 | 252,800 |
| 2023/08/24 | 4,472 | 4,499 | 4,463 | 4,499 | 213,800 |
| 2023/08/23 | 4,469 | 4,495 | 4,464 | 4,487 | 230,200 |
| 2023/08/22 | 4,416 | 4,491 | 4,412 | 4,485 | 286,200 |
| 2023/08/21 | 4,401 | 4,454 | 4,389 | 4,439 | 401,300 |
| 2023/08/18 | 4,470 | 4,475 | 4,375 | 4,396 | 387,400 |
| 2023/08/17 | 4,450 | 4,452 | 4,401 | 4,427 | 338,500 |
| 2023/08/16 | 4,391 | 4,442 | 4,380 | 4,436 | 355,000 |
| 2023/08/15 | 4,401 | 4,416 | 4,381 | 4,408 | 256,200 |
| 2023/08/14 | 4,385 | 4,422 | 4,372 | 4,419 | 334,700 |
| 2023/08/10 | 4,376 | 4,401 | 4,371 | 4,394 | 389,600 |
| 2023/08/09 | 4,381 | 4,390 | 4,346 | 4,389 | 387,400 |
| 2023/08/08 | 4,330 | 4,380 | 4,319 | 4,380 | 365,900 |
| 2023/08/07 | 4,300 | 4,330 | 4,274 | 4,308 | 335,000 |
| 2023/08/04 | 4,330 | 4,340 | 4,303 | 4,318 | 331,500 |
| 2023/08/03 | 4,328 | 4,373 | 4,285 | 4,352 | 738,100 |
| 2023/08/02 | 4,325 | 4,367 | 4,272 | 4,314 | 1,073,400 |
| 2023/08/01 | 4,077 | 4,381 | 4,069 | 4,355 | 1,415,200 |
| 2023/07/31 | 4,125 | 4,130 | 4,082 | 4,104 | 441,200 |
| 2023/07/28 | 4,050 | 4,104 | 4,041 | 4,080 | 646,700 |
| 2023/07/27 | 4,116 | 4,123 | 4,083 | 4,115 | 276,800 |
| 2023/07/26 | 4,086 | 4,112 | 4,056 | 4,112 | 288,600 |
| 2023/07/25 | 4,091 | 4,105 | 4,056 | 4,082 | 354,600 |
| 2023/07/24 | 4,118 | 4,119 | 4,078 | 4,084 | 412,400 |
| 2023/07/21 | 4,022 | 4,116 | 4,004 | 4,103 | 593,600 |
| 2023/07/20 | 3,990 | 4,022 | 3,984 | 4,021 | 403,900 |
| 2023/07/19 | 3,966 | 3,975 | 3,945 | 3,972 | 245,500 |
| 2023/07/18 | 3,932 | 3,967 | 3,924 | 3,945 | 204,000 |
| 2023/07/14 | 3,940 | 3,968 | 3,925 | 3,938 | 415,700 |
| 2023/07/13 | 3,964 | 3,969 | 3,943 | 3,946 | 250,200 |
| 2023/07/12 | 3,949 | 3,955 | 3,936 | 3,955 | 274,000 |
| 2023/07/11 | 3,941 | 3,950 | 3,924 | 3,925 | 217,200 |
| 2023/07/10 | 3,921 | 3,950 | 3,902 | 3,937 | 356,100 |
| 2023/07/07 | 3,921 | 3,941 | 3,896 | 3,916 | 383,200 |
| 2023/07/06 | 3,940 | 3,950 | 3,895 | 3,916 | 381,300 |
| 2023/07/05 | 3,926 | 3,942 | 3,907 | 3,940 | 283,100 |
| 2023/07/04 | 3,948 | 3,957 | 3,924 | 3,926 | 237,400 |
| 2023/07/03 | 3,915 | 3,959 | 3,915 | 3,948 | 282,800 |
| 2023/06/30 | 3,903 | 3,924 | 3,891 | 3,901 | 382,400 |
| 2023/06/29 | 3,910 | 3,934 | 3,894 | 3,898 | 376,400 |
| 2023/06/28 | 3,909 | 3,951 | 3,907 | 3,947 | 341,800 |
| 2023/06/27 | 3,902 | 3,928 | 3,891 | 3,921 | 324,100 |
| 2023/06/26 | 3,918 | 3,925 | 3,885 | 3,899 | 277,500 |
| 2023/06/23 | 3,930 | 3,947 | 3,898 | 3,914 | 301,000 |
| 2023/06/22 | 3,957 | 3,969 | 3,926 | 3,935 | 216,800 |
| 2023/06/21 | 3,913 | 3,941 | 3,909 | 3,934 | 326,200 |
| 2023/06/20 | 3,954 | 3,970 | 3,902 | 3,916 | 333,900 |
| 2023/06/19 | 4,025 | 4,037 | 3,930 | 3,935 | 421,800 |
| 2023/06/16 | 3,984 | 4,027 | 3,955 | 4,025 | 487,100 |
| 2023/06/15 | 3,979 | 4,019 | 3,968 | 4,007 | 449,800 |
| 2023/06/14 | 3,935 | 3,978 | 3,925 | 3,969 | 358,700 |
| 2023/06/13 | 3,923 | 3,932 | 3,908 | 3,914 | 190,000 |
| 2023/06/12 | 3,936 | 3,938 | 3,902 | 3,921 | 200,300 |
| 2023/06/09 | 3,909 | 3,929 | 3,885 | 3,923 | 455,700 |
| 2023/06/08 | 3,882 | 3,897 | 3,866 | 3,878 | 260,700 |
| 2023/06/07 | 3,908 | 3,920 | 3,857 | 3,857 | 395,600 |
| 2023/06/06 | 3,852 | 3,908 | 3,842 | 3,902 | 310,500 |
| 2023/06/05 | 3,856 | 3,871 | 3,838 | 3,852 | 346,600 |
| 2023/06/02 | 3,815 | 3,840 | 3,815 | 3,820 | 222,000 |
| 2023/06/01 | 3,835 | 3,850 | 3,815 | 3,825 | 248,400 |
| 2023/05/31 | 3,810 | 3,835 | 3,800 | 3,800 | 364,200 |
| 2023/05/30 | 3,820 | 3,860 | 3,820 | 3,840 | 228,800 |
| 2023/05/29 | 3,880 | 3,895 | 3,830 | 3,830 | 340,100 |
| 2023/05/26 | 3,865 | 3,890 | 3,855 | 3,860 | 310,100 |
| 2023/05/25 | 3,850 | 3,865 | 3,835 | 3,860 | 329,300 |
| 2023/05/24 | 3,880 | 3,900 | 3,860 | 3,870 | 311,000 |
| 2023/05/23 | 3,880 | 3,910 | 3,865 | 3,875 | 372,200 |
| 2023/05/22 | 3,840 | 3,895 | 3,840 | 3,880 | 331,100 |
| 2023/05/19 | 3,810 | 3,845 | 3,810 | 3,820 | 338,400 |
| 2023/05/18 | 3,845 | 3,870 | 3,800 | 3,800 | 587,100 |
| 2023/05/17 | 3,920 | 3,930 | 3,835 | 3,840 | 665,800 |
| 2023/05/16 | 3,895 | 3,950 | 3,895 | 3,900 | 467,000 |
| 2023/05/15 | 3,860 | 3,900 | 3,855 | 3,900 | 342,400 |
| 2023/05/12 | 3,795 | 3,855 | 3,765 | 3,835 | 748,200 |
| 2023/05/11 | 3,925 | 3,965 | 3,805 | 3,805 | 853,600 |
| 2023/05/10 | 4,000 | 4,025 | 3,930 | 3,945 | 717,200 |
| 2023/05/09 | 3,970 | 4,000 | 3,960 | 3,985 | 434,800 |
| 2023/05/08 | 3,950 | 3,995 | 3,935 | 3,960 | 417,100 |
| 2023/05/02 | 4,005 | 4,005 | 3,955 | 3,990 | 356,300 |
| 2023/05/01 | 3,990 | 4,010 | 3,985 | 4,000 | 452,500 |
| 2023/04/28 | 3,955 | 3,970 | 3,935 | 3,970 | 411,800 |
| 2023/04/27 | 3,940 | 3,940 | 3,900 | 3,920 | 370,900 |
| 2023/04/26 | 3,950 | 3,970 | 3,935 | 3,950 | 386,100 |
| 2023/04/25 | 3,925 | 3,950 | 3,925 | 3,940 | 255,200 |
| 2023/04/24 | 3,920 | 3,930 | 3,890 | 3,930 | 275,300 |
| 2023/04/21 | 3,920 | 3,920 | 3,890 | 3,895 | 273,500 |
| 2023/04/20 | 3,890 | 3,915 | 3,880 | 3,910 | 235,500 |
| 2023/04/19 | 3,910 | 3,910 | 3,875 | 3,890 | 308,400 |
| 2023/04/18 | 3,890 | 3,920 | 3,880 | 3,915 | 297,000 |
| 2023/04/17 | 3,895 | 3,895 | 3,860 | 3,875 | 269,400 |
| 2023/04/14 | 3,855 | 3,905 | 3,850 | 3,900 | 494,000 |
| 2023/04/13 | 3,890 | 3,895 | 3,865 | 3,885 | 313,300 |
| 2023/04/12 | 3,900 | 3,910 | 3,870 | 3,880 | 287,500 |
| 2023/04/11 | 3,880 | 3,905 | 3,870 | 3,885 | 376,400 |
| 2023/04/10 | 3,920 | 3,920 | 3,875 | 3,885 | 244,500 |
| 2023/04/07 | 3,920 | 3,920 | 3,875 | 3,895 | 210,600 |
| 2023/04/06 | 3,890 | 3,930 | 3,870 | 3,910 | 473,100 |
| 2023/04/05 | 3,940 | 3,940 | 3,875 | 3,875 | 373,300 |
| 2023/04/04 | 3,900 | 3,940 | 3,880 | 3,940 | 400,800 |
| 2023/04/03 | 3,850 | 3,895 | 3,840 | 3,885 | 358,900 |
| 2023/03/31 | 3,860 | 3,870 | 3,830 | 3,835 | 571,000 |
| 2023/03/30 | 3,810 | 3,850 | 3,800 | 3,850 | 494,600 |
| 2023/03/29 | 3,925 | 3,965 | 3,905 | 3,955 | 644,000 |
| 2023/03/28 | 3,940 | 3,940 | 3,910 | 3,925 | 370,200 |
| 2023/03/27 | 3,965 | 3,970 | 3,930 | 3,930 | 392,700 |
| 2023/03/24 | 3,910 | 3,950 | 3,910 | 3,945 | 491,600 |
| 2023/03/23 | 3,855 | 3,940 | 3,845 | 3,925 | 710,700 |
| 2023/03/22 | 3,805 | 3,835 | 3,800 | 3,825 | 352,000 |
| 2023/03/20 | 3,820 | 3,840 | 3,785 | 3,785 | 341,600 |
| 2023/03/17 | 3,815 | 3,825 | 3,795 | 3,805 | 466,500 |
| 2023/03/16 | 3,785 | 3,835 | 3,780 | 3,820 | 527,000 |
| 2023/03/15 | 3,785 | 3,815 | 3,780 | 3,805 | 346,900 |
| 2023/03/14 | 3,785 | 3,810 | 3,765 | 3,785 | 464,800 |
| 2023/03/13 | 3,830 | 3,860 | 3,775 | 3,805 | 601,700 |
| 2023/03/10 | 3,845 | 3,860 | 3,820 | 3,840 | 698,100 |
| 2023/03/09 | 3,820 | 3,850 | 3,820 | 3,840 | 391,900 |
| 2023/03/08 | 3,775 | 3,805 | 3,775 | 3,805 | 225,400 |
| 2023/03/07 | 3,770 | 3,790 | 3,770 | 3,775 | 287,100 |
| 2023/03/06 | 3,760 | 3,795 | 3,760 | 3,765 | 303,400 |
| 2023/03/03 | 3,740 | 3,770 | 3,715 | 3,755 | 517,400 |
| 2023/03/02 | 3,730 | 3,745 | 3,710 | 3,715 | 392,900 |
| 2023/03/01 | 3,750 | 3,750 | 3,715 | 3,720 | 399,800 |
| 2023/02/28 | 3,825 | 3,845 | 3,755 | 3,760 | 536,800 |
| 2023/02/27 | 3,795 | 3,840 | 3,790 | 3,835 | 459,400 |
| 2023/02/24 | 3,740 | 3,785 | 3,740 | 3,775 | 394,500 |
| 2023/02/22 | 3,780 | 3,780 | 3,730 | 3,735 | 432,800 |
| 2023/02/21 | 3,750 | 3,785 | 3,745 | 3,775 | 328,500 |
| 2023/02/20 | 3,755 | 3,770 | 3,745 | 3,770 | 446,000 |
| 2023/02/17 | 3,670 | 3,715 | 3,665 | 3,710 | 375,300 |
| 2023/02/16 | 3,690 | 3,695 | 3,670 | 3,675 | 292,800 |
| 2023/02/15 | 3,700 | 3,720 | 3,690 | 3,695 | 242,800 |
| 2023/02/14 | 3,710 | 3,715 | 3,685 | 3,700 | 224,000 |
| 2023/02/13 | 3,670 | 3,690 | 3,665 | 3,690 | 286,800 |
| 2023/02/10 | 3,645 | 3,665 | 3,640 | 3,665 | 533,200 |
| 2023/02/09 | 3,665 | 3,685 | 3,645 | 3,645 | 396,500 |
| 2023/02/08 | 3,650 | 3,675 | 3,630 | 3,670 | 344,200 |
| 2023/02/07 | 3,675 | 3,680 | 3,650 | 3,655 | 283,400 |
| 2023/02/06 | 3,640 | 3,675 | 3,640 | 3,670 | 594,700 |
| 2023/02/03 | 3,705 | 3,710 | 3,640 | 3,655 | 930,200 |
| 2023/02/02 | 3,800 | 3,815 | 3,735 | 3,750 | 587,700 |
| 2023/02/01 | 3,900 | 3,960 | 3,800 | 3,825 | 661,700 |
| 2023/01/31 | 3,820 | 3,930 | 3,795 | 3,900 | 1,029,500 |
| 2023/01/30 | 3,710 | 3,815 | 3,710 | 3,805 | 661,500 |
| 2023/01/27 | 3,790 | 3,790 | 3,775 | 3,780 | 251,700 |
| 2023/01/26 | 3,780 | 3,790 | 3,760 | 3,775 | 385,100 |
| 2023/01/25 | 3,730 | 3,790 | 3,730 | 3,780 | 449,900 |
| 2023/01/24 | 3,700 | 3,735 | 3,700 | 3,730 | 431,100 |
| 2023/01/23 | 3,675 | 3,695 | 3,670 | 3,670 | 276,300 |
| 2023/01/20 | 3,655 | 3,680 | 3,645 | 3,665 | 309,200 |
| 2023/01/19 | 3,635 | 3,645 | 3,615 | 3,635 | 473,100 |
| 2023/01/18 | 3,625 | 3,660 | 3,590 | 3,645 | 503,000 |
| 2023/01/17 | 3,615 | 3,625 | 3,595 | 3,605 | 349,200 |
| 2023/01/16 | 3,555 | 3,640 | 3,555 | 3,630 | 502,100 |
| 2023/01/13 | 3,560 | 3,600 | 3,560 | 3,570 | 387,600 |
| 2023/01/12 | 3,570 | 3,595 | 3,560 | 3,595 | 299,000 |
| 2023/01/11 | 3,595 | 3,610 | 3,575 | 3,575 | 431,100 |
| 2023/01/10 | 3,625 | 3,645 | 3,585 | 3,595 | 533,400 |
| 2023/01/06 | 3,630 | 3,670 | 3,625 | 3,650 | 343,700 |
| 2023/01/05 | 3,650 | 3,665 | 3,630 | 3,645 | 320,500 |
| 2023/01/04 | 3,685 | 3,685 | 3,640 | 3,655 | 366,200 |