[2282 東証1部] 日本ハム 日足 時系列データ

[2282 東証1部] 日本ハム (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222739.002750.002712.002713.0011560003151577000
2017-11-212733.002743.002721.002727.0014260003892606000
2017-11-202735.002745.002719.002739.0015510004237022000
2017-11-172787.002803.002753.002768.0018070005016694000
2017-11-162689.002765.002662.002755.0018230004974309000
2017-11-152740.002741.002704.002716.0022150006027499000
2017-11-142799.002803.002755.002757.0016180004486463000
2017-11-132799.002818.002792.002792.0011480003216254000
2017-11-102826.002833.002785.002805.00363200010193304000
2017-11-092884.002906.002858.002876.0021950006333888000
2017-11-082901.002902.002861.002871.0016260004670761000
2017-11-072880.002904.002839.002901.0026700007679988000
2017-11-062930.002932.002881.002887.0033770009800866000
2017-11-022944.002949.002880.002910.00704500020517184000
2017-11-013245.003280.003230.003270.009150002981150000
2017-10-313250.003260.003230.003260.0010820003515950000
2017-10-303315.003315.003240.003275.0019560006406995000
2017-10-273345.003350.003320.003335.009350003119185000
2017-10-263230.003290.003230.003275.008390002741005000
2017-10-253200.003240.003195.003225.0017230005543185000
2017-10-243315.003340.003315.003330.004870001619995000
2017-10-233310.003320.003270.003315.006890002278315000
2017-10-203270.003325.003265.003280.007940002610455000
2017-10-193260.003295.003255.003255.005420001771700000
2017-10-183245.003300.003245.003280.006360002088315000
2017-10-173265.003280.003255.003265.006300002057195000
2017-10-163275.003310.003270.003285.006450002121840000
2017-10-133285.003315.003275.003295.0013880004567320000
2017-10-123315.003345.003300.003315.0010830003602800000
2017-10-113235.003300.003225.003280.007450002443295000
2017-10-103180.003250.003170.003230.009500003066515000
2017-10-063165.003185.003155.003175.005480001737965000
2017-10-053180.003185.003165.003175.004430001406955000
2017-10-043140.003170.003125.003160.006150001939845000
2017-10-033155.003185.003145.003150.008430002661610000
2017-10-023125.003160.003105.003150.007400002325360000
2017-09-293085.003105.003080.003095.0010550003262550000
2017-09-283130.003135.003070.003075.009000002776465000
2017-09-273135.003155.003130.003140.004240001331100000
2017-09-263140.003150.003130.003145.008470002660845000
2017-09-253190.003195.003135.003155.007780002455730000
2017-09-223180.003205.003175.003185.007540002402785000
2017-09-213165.003225.003160.003170.009380002990025000
2017-09-203160.003165.003130.003155.008410002650855000
2017-09-193125.003160.003120.003145.009540002997055000
2017-09-153125.003125.003095.003110.009300002891145000
2017-09-143100.003140.003100.003125.007150002232665000
2017-09-133100.003115.003090.003095.005120001586800000
2017-09-123105.003110.003080.003110.006940002152240000
2017-09-113040.003075.003040.003075.006200001900665000
2017-09-083025.003065.003010.003040.0015460004687760000
2017-09-073095.003120.003060.003065.006990002152020000
2017-09-063110.003110.003065.003095.0010890003356640000
2017-09-053110.003125.003085.003100.008720002704560000
2017-09-043200.003200.003150.003160.006110001933085000
2017-09-013245.003260.003200.003205.005640001815655000
2017-08-313255.003260.003225.003230.007870002544830000
2017-08-303195.003250.003190.003240.009880003191925000
2017-08-293155.003175.003150.003160.005420001712665000
2017-08-283165.003185.003155.003180.006090001930395000
2017-08-253150.003190.003140.003175.006540002071045000
2017-08-243155.003165.003140.003150.006450002032445000
2017-08-233190.003205.003165.003180.004640001476525000
2017-08-223195.003195.003170.003180.004140001317645000
2017-08-213235.003245.003195.003200.007270002332210000
2017-08-183280.003285.003235.003250.008580002794500000
2017-08-173320.003335.003290.003300.006420002123875000
2017-08-163380.003385.003330.003360.009820003293390000
2017-08-153315.003370.003300.003365.0011070003703835000
2017-08-143255.003275.003235.003275.008900002904600000
2017-08-103275.003275.003225.003270.008810002869545000
2017-08-093250.003250.003175.003230.0010820003475850000
2017-08-083245.003250.003210.003245.007590002456645000
2017-08-073225.003250.003200.003235.008760002833340000
2017-08-043165.003230.003165.003220.0012030003860415000
2017-08-033240.003260.003135.003160.0023290007397045000
2017-08-023395.003395.003260.003275.0013200004363375000
2017-08-013335.003395.003315.003365.0016590005568380000
2017-07-313260.003275.003245.003265.008090002639885000
2017-07-283315.003315.003280.003290.006420002115355000
2017-07-273275.003320.003275.003305.008120002679555000
2017-07-263315.003315.003270.003285.008070002652765000
2017-07-253300.003320.003285.003295.007650002523155000
2017-07-243300.003310.003300.003305.005590001847925000
2017-07-213325.003330.003300.003315.006820002261745000
2017-07-203315.003340.003305.003340.006180002056755000
2017-07-193285.003330.003285.003300.006920002289120000
2017-07-183330.003340.003275.003280.006170002033095000
2017-07-143335.003335.003305.003315.007630002534160000
2017-07-133335.003340.003310.003335.004650001549155000
2017-07-123340.003345.003305.003325.005210001731345000
2017-07-113350.003355.003320.003340.006660002223595000
2017-07-103370.003390.003350.003365.008390002824850000
2017-07-073345.003345.003315.003330.009860003284915000
2017-07-063350.003375.003310.003325.0013650004556030000
2017-07-053375.003385.003345.003375.007080002384575000
2017-07-043420.003420.003395.003405.005630001916870000
2017-07-033440.003450.003405.003415.006270002147305000
2017-06-303445.003460.003400.003415.009270003168920000
2017-06-293470.003495.003460.003485.005260001830775000
2017-06-283525.003525.003470.003475.007310002549755000
2017-06-273495.003515.003485.003495.006690002339480000
2017-06-263450.003510.003445.003495.004080001423710000
2017-06-233525.003525.003480.003480.005020001751720000
2017-06-223550.003565.003515.003535.006240002208580000
2017-06-213505.003555.003505.003550.007360002603730000
2017-06-203540.003565.003505.003505.008760003083895000
2017-06-193515.003560.003515.003545.008360002958175000
2017-06-163640.003640.003515.003540.0021570007658795000
2017-06-153630.003660.003615.003635.006900002507200000
2017-06-143620.003645.003600.003645.009110003304565000
2017-06-133610.003625.003590.003625.009690003500920000
2017-06-123575.003610.003545.003605.008520003053560000
2017-06-093540.003575.003515.003570.0017640006257395000
2017-06-083510.003530.003505.003510.0011300003973240000
2017-06-073525.003570.003510.003515.0013410004734835000
2017-06-063525.003530.003475.003490.008590003001320000
2017-06-053445.003510.003440.003505.006820002377025000
2017-06-023490.003490.003435.003460.0012410004294500000
2017-06-013485.003505.003465.003485.008930003110790000
2017-05-313445.003475.003425.003475.0016910005859635000
2017-05-303475.003490.003460.003470.007120002470375000
2017-05-293450.003475.003435.003460.005000001731530000
2017-05-263470.003475.003445.003455.006540002260815000
2017-05-253450.003475.003440.003465.0012010004155640000
2017-05-243400.003445.003400.003420.0013980004777330000
2017-05-233340.003395.003340.003370.007610002566940000
2017-05-223295.003350.003295.003330.007320002434890000
2017-05-193320.003335.003295.003325.008280002746650000
2017-05-183320.003355.003300.003355.0010010003334820000
2017-05-173285.003330.003280.003325.0011530003823025000
2017-05-163335.003370.003285.003295.0013640004515190000
2017-05-153280.003340.003280.003335.008590002850865000
2017-05-123255.003275.003235.003265.0013750004477580000
2017-05-113290.003310.003240.003255.0010940003574055000
2017-05-103180.003340.003155.003320.0019740006428765000
2017-05-093290.003290.003240.003280.0012060003944725000
2017-05-083190.003260.003180.003250.0013250004287590000
2017-05-023180.003180.003140.003155.007770002455635000
2017-05-013145.003180.003145.003160.005180001639260000
2017-04-283175.003190.003160.003170.008180002595100000
2017-04-273140.003190.003140.003165.0010820003426700000
2017-04-263160.003180.003145.003165.008540002703430000
2017-04-253130.003155.003100.003150.008180002568490000
2017-04-243110.003135.003100.003115.008120002529060000
2017-04-213055.003080.003045.003070.009340002864340000
2017-04-203055.003065.003025.003050.009160002790120000
2017-04-193040.003085.003025.003070.0012900003960355000
2017-04-183060.003065.003015.003045.008540002593755000
2017-04-172971.003060.002970.003035.0010140003075489000
2017-04-143060.003060.002998.003005.0012340003739032000
2017-04-133025.003040.003010.003030.007200002180735000
2017-04-122983.003030.002979.003025.009460002848484000
2017-04-113000.003045.003000.003020.007930002394050000
2017-04-103050.003050.003010.003020.006820002064695000
2017-04-073005.003045.002997.003025.0015550004699381000
2017-04-063000.003015.002967.002979.0011090003310628000
2017-04-053020.003060.002999.003015.009320002822509000
2017-04-043020.003035.003000.003010.0010500003164060000
2017-04-033015.003035.002997.003025.009900002991445000
2017-03-313075.003080.002988.002989.0013240003983498000
2017-03-303095.003110.003060.003065.005890001814910000
2017-03-293130.003130.003065.003120.0011880003691895000
2017-03-283185.003205.003150.003175.0010280003263375000
2017-03-273150.003180.003140.003170.007840002479755000
2017-03-243205.003205.003160.003180.0010110003220005000
2017-03-233135.003210.003120.003205.0012740004043630000
2017-03-223150.003160.003090.003100.0011770003674420000
2017-03-213100.003125.003070.003095.009440002919910000
2017-03-173105.003125.003095.003120.008830002749450000
2017-03-163120.003140.003105.003120.007540002352305000
2017-03-153175.003180.003135.003150.004810001516340000
2017-03-143155.003195.003145.003165.007100002251455000
2017-03-133125.003160.003125.003145.006060001903715000
2017-03-103070.003140.003065.003115.0016720005179370000
2017-03-093090.003090.003030.003035.009450002880745000
2017-03-083080.003095.003070.003070.0010380003193775000
2017-03-073070.003110.003070.003080.009920003064475000
2017-03-063080.003095.003065.003065.005380001654715000
2017-03-033095.003115.003070.003085.0013550004192160000
2017-03-023070.003100.003045.003060.0012300003775475000
2017-03-013020.003060.003000.003040.009990003034515000
2017-02-283020.003045.002986.002994.0013270003992050000
2017-02-272997.003025.002989.002995.0012700003813473000
2017-02-242996.003040.002995.003000.0012940003896072000
2017-02-233050.003050.002999.003010.0010260003094900000
2017-02-223050.003075.003045.003075.005100001563545000
2017-02-213050.003080.003050.003065.003750001149530000
2017-02-203060.003075.003030.003065.004640001417190000
2017-02-173055.003095.003030.003090.006010001846865000
2017-02-163100.003120.003075.003075.008080002498610000
2017-02-153085.003100.003065.003080.005570001717925000
2017-02-143100.003110.003055.003055.009500002920935000
2017-02-133110.003120.003075.003110.008810002739285000
2017-02-103100.003110.003060.003110.0010330003197450000
2017-02-093030.003060.003015.003055.009450002876490000
2017-02-083050.003050.003010.003025.005960001803880000
2017-02-073015.003055.002996.003050.007840002379683000
2017-02-063045.003060.003000.003015.008060002433170000
2017-02-033045.003070.003025.003035.009520002895615000
2017-02-023085.003095.003015.003025.0011870003616450000
2017-02-013160.003180.003030.003075.0018170005612980000
2017-01-313055.003095.003050.003075.0014070004328470000
2017-01-303035.003065.003025.003055.006340001935000000
2017-01-273090.003100.003050.003055.007450002283445000
2017-01-263040.003085.003015.003075.0011150003420160000
2017-01-253060.003070.003030.003030.008630002624190000
2017-01-243070.003100.003035.003035.009510002909935000
2017-01-233100.003110.003055.003080.008680002678055000
2017-01-203110.003145.003105.003105.007130002223950000
2017-01-193110.003140.003095.003120.007170002236055000
2017-01-183100.003135.003080.003115.008720002710760000
2017-01-173140.003140.003080.003085.007390002286205000
2017-01-163135.003160.003115.003140.006550002056725000
2017-01-133140.003170.003120.003150.0010220003215685000
2017-01-123145.003145.003070.003120.0011660003624765000
2017-01-113115.003155.003115.003145.006350001994150000
2017-01-103195.003195.003135.003140.009770003078660000
2017-01-063205.003225.003190.003215.007420002383790000
2017-01-053190.003220.003185.003195.007270002324735000
2017-01-043160.003255.003155.003235.0012840004138235000
2016-12-303145.003180.003140.003155.005940001877375000
2016-12-293180.003195.003145.003155.007000002217010000
2016-12-283150.003200.003140.003180.006630002107205000
2016-12-273140.003175.003120.003140.008730002745835000
2016-12-263160.003160.003130.003135.006180001940550000
2016-12-223175.003175.003120.003135.009550002996525000
2016-12-213140.003180.003110.003155.0013340004208085000
2016-12-203130.003130.003080.003095.0011280003498455000
2016-12-193095.003125.003070.003120.006420001993000000
2016-12-163115.003145.003090.003090.0012190003784005000
2016-12-153020.003100.003015.003080.0011440003513010000
2016-12-143070.003070.002999.003015.0011790003563924000
2016-12-133035.003060.003005.003055.0010980003334145000
2016-12-122992.003070.002971.003035.0013940004220571000
2016-12-092947.002988.002935.002962.0019060005632460000
2016-12-082917.002958.002887.002958.0011690003427996000
2016-12-072932.002937.002888.002896.0010370003007838000
2016-12-062961.002961.002921.002949.0014110004152954000
2016-12-052968.002973.002937.002949.009800002891494000
2016-12-022945.002979.002935.002952.0012220003609366000
2016-12-012960.002983.002929.002942.0014500004288364000
2016-11-302933.002946.002911.002946.0012450003657977000
2016-11-292900.002928.002875.002903.0016200004700937000
2016-11-282875.002906.002873.002893.007970002303202000
2016-11-252866.002866.002836.002860.0012000003418176000
2016-11-242889.002892.002866.002869.009690002788834000
2016-11-222900.002968.002886.002895.0019040005540033000
2016-11-212768.002853.002768.002841.0015690004441388000
2016-11-182746.002776.002735.002768.0011430003159448000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter