[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 
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
2016-11-172725.002756.002716.002746.0010950002999957000
2016-11-162730.002738.002688.002724.0012700003451065000
2016-11-152709.002720.002681.002714.0011510003112018000
2016-11-142687.002728.002683.002703.0012310003331044000
2016-11-112685.002685.002640.002671.0019740005273586000
2016-11-102757.002769.002669.002679.0030260008149881000
2016-11-092781.002840.002706.002708.0022020006057841000
2016-11-082823.002844.002779.002817.0014260004015289000
2016-11-072780.002840.002757.002823.0020920005866583000
2016-11-042745.002781.002704.002770.0026370007269337000
2016-11-022657.002761.002657.002759.00428900011628712000
2016-11-012489.002528.002464.002523.0010720002686151000
2016-10-312526.002532.002504.002514.008210002066738000
2016-10-282518.002538.002510.002527.0013150003320349000
2016-10-272509.002539.002508.002515.007900001989724000
2016-10-262519.002539.002512.002531.008870002246118000
2016-10-252548.002556.002519.002523.008550002163285000
2016-10-242493.002523.002486.002523.0011070002780079000
2016-10-212490.002497.002474.002479.0010220002538579000
2016-10-202430.002496.002422.002491.0012140003004601000
2016-10-192415.002455.002407.002448.009630002347525000
2016-10-182398.002427.002398.002424.005460001319627000
2016-10-172418.002418.002395.002412.005850001410042000
2016-10-142390.002415.002389.002400.0012000002875492000
2016-10-132418.002418.002390.002397.006910001657960000
2016-10-122420.002434.002413.002414.006740001630407000
2016-10-112416.002442.002409.002424.007510001821196000
2016-10-072434.002440.002416.002419.006460001567469000
2016-10-062396.002437.002386.002425.007590001838469000
2016-10-052434.002434.002396.002396.009100002193863000
2016-10-042452.002459.002434.002440.006050001476452000
2016-10-032449.002461.002430.002452.006260001534344000
2016-09-302427.002449.002416.002436.006360001550050000
2016-09-292454.002456.002441.002444.005400001321359000
2016-09-282439.002456.002430.002450.008020001960623000
2016-09-272419.002475.002418.002475.0014000003437281000
2016-09-262451.002476.002442.002447.008420002069662000
2016-09-232440.002487.002439.002461.0010760002650479000
2016-09-212425.002462.002425.002460.0010920002673254000
2016-09-202411.002435.002400.002425.008270002003516000
2016-09-162387.002412.002387.002411.008800002114978000
2016-09-152380.002386.002367.002375.007580001802604000
2016-09-142378.002402.002356.002383.009300002219262000
2016-09-132387.002399.002375.002380.007750001847386000
2016-09-122352.002388.002348.002386.007010001667027000
2016-09-092405.002410.002350.002360.0013020003110647000
2016-09-082377.002397.002367.002389.008400002002777000
2016-09-072382.002402.002367.002392.009370002237221000
2016-09-062389.002412.002385.002411.0010250002463680000
2016-09-052350.002386.002339.002380.0012410002940369000
2016-09-022302.002339.002291.002300.0010150002340836000
2016-09-012291.002303.002272.002295.009980002284623000
2016-08-312254.002270.002236.002265.007810001761600000
2016-08-302274.002276.002245.002248.007440001675824000
2016-08-292265.002283.002245.002271.007730001751387000
2016-08-262269.002282.002235.002256.0014080003178646000
2016-08-252288.002308.002284.002291.0014440003310974000
2016-08-242256.002291.002255.002289.008460001925951000
2016-08-232283.002305.002274.002288.008160001867053000
2016-08-222274.002298.002257.002274.0010460002375451000
2016-08-192261.002271.002231.002263.0011960002695201000
2016-08-182300.002315.002252.002255.0012900002928687000
2016-08-172329.002352.002319.002326.007930001848153000
2016-08-162386.002386.002329.002339.0010460002456993000
2016-08-152419.002419.002389.002394.006060001453673000
2016-08-122420.002420.002382.002410.009090002188301000
2016-08-102400.002403.002352.002387.009870002356180000
2016-08-092316.002373.002313.002371.0011260002650914000
2016-08-082361.002365.002304.002313.0011440002661712000
2016-08-052310.002359.002306.002357.0013040003060540000
2016-08-042331.002344.002291.002340.0018150004214428000
2016-08-032400.002403.002328.002329.0017570004143857000
2016-08-022447.002472.002431.002436.0012150002972771000
2016-08-012436.002460.002421.002436.0018450004488868000
2016-07-292515.002548.002451.002503.0016670004182484000
2016-07-282463.002491.002433.002485.0013190003263913000
2016-07-272495.002506.002447.002454.0011660002875779000
2016-07-262469.002489.002457.002469.007150001767091000
2016-07-252475.002514.002459.002478.007190001786234000
2016-07-222506.002525.002473.002501.006570001640559000
2016-07-212545.002545.002487.002499.008780002202037000
2016-07-202612.002634.002492.002505.0028910007294439000
2016-07-192558.002660.002541.002659.0013700003594736000
2016-07-152580.002588.002528.002539.009150002329947000
2016-07-142577.002624.002577.002614.008120002116232000
2016-07-132587.002597.002554.002577.008050002075544000
2016-07-122600.002618.002578.002579.0013290003447326000
2016-07-112540.002627.002540.002612.0010130002642245000
2016-07-082584.002584.002514.002517.0014310003639343000
2016-07-072581.002606.002558.002566.0011320002916270000
2016-07-062560.002619.002547.002607.0015230003952015000
2016-07-052558.002596.002558.002596.007040001818913000
2016-07-042518.002599.002518.002588.0011070002848997000
2016-07-012492.002548.002490.002542.006850001734237000
2016-06-302526.002542.002486.002493.0011860002968985000
2016-06-292484.002504.002460.002494.0011320002820444000
2016-06-282425.002519.002402.002483.0020400005049348000
2016-06-272324.002363.002274.002354.0011640002710802000
2016-06-242401.002410.002234.002274.0013950003205891000
2016-06-232425.002438.002395.002403.004390001059247000
2016-06-222406.002453.002401.002440.005700001386915000
2016-06-212373.002433.002373.002428.006710001617361000
2016-06-202384.002401.002378.002384.008790002099102000
2016-06-172387.002387.002345.002353.0010300002432027000
2016-06-162401.002429.002337.002339.009900002339937000
2016-06-152390.002433.002389.002422.009370002266187000
2016-06-142390.002414.002365.002386.009610002292790000
2016-06-132429.002431.002393.002393.008060001936776000
2016-06-102438.002452.002418.002452.0018790004583035000
2016-06-092471.002473.002403.002425.0013810003349547000
2016-06-082485.002497.002460.002479.007700001907201000
2016-06-072471.002480.002457.002474.005850001446991000
2016-06-062426.002471.002425.002471.006200001521522000
2016-06-032431.002455.002424.002453.008260002017137000
2016-06-022506.002506.002445.002454.0010960002702053000
2016-06-012543.002562.002501.002507.0011580002919339000
2016-05-312567.002595.002551.002588.0014850003835573000
2016-05-302525.002552.002520.002552.004310001095393000
2016-05-272508.002532.002507.002519.006030001518493000
2016-05-262518.002523.002496.002507.007460001872824000
2016-05-252511.002511.002460.002496.0011630002894169000
2016-05-242486.002495.002456.002461.0010530002603423000
2016-05-232534.002534.002478.002486.009560002383698000
2016-05-202537.002559.002525.002550.006760001721501000
2016-05-192544.002575.002535.002540.006430001635426000
2016-05-182591.002601.002538.002566.009850002531527000
2016-05-172579.002600.002552.002599.009160002366556000
2016-05-162531.002595.002531.002563.008260002122810000
2016-05-132610.002615.002547.002559.0015390003971773000
2016-05-122555.002600.002522.002568.0014810003805090000
2016-05-112628.002663.002512.002520.0025130006470324000
2016-05-102530.002641.002513.002629.0036340009433971000
2016-05-092420.002459.002400.002451.0010620002588098000
2016-05-062450.002467.002367.002396.0019250004612309000
2016-05-022381.002403.002358.002379.0015640003714716000
2016-04-282514.002543.002430.002431.0011850002929367000
2016-04-272518.002543.002510.002521.0012810003232086000
2016-04-262507.002535.002487.002522.006880001732956000
2016-04-252508.002508.002480.002492.005910001474244000
2016-04-222479.002510.002463.002507.008090002016822000
2016-04-212491.002503.002476.002495.008220002048854000
2016-04-202456.002463.002430.002445.005740001403721000
2016-04-192415.002434.002374.002429.008290002010374000
2016-04-182373.002379.002346.002346.006880001621423000
2016-04-152417.002431.002408.002415.006230001505911000
2016-04-142362.002413.002326.002411.0010150002423397000
2016-04-132354.002380.002334.002340.0011380002667403000
2016-04-122364.002392.002347.002347.007290001720786000
2016-04-112399.002401.002361.002380.006230001482383000
2016-04-082339.002413.002330.002387.0011430002710228000
2016-04-072347.002360.002327.002349.008140001907813000
2016-04-062334.002374.002325.002363.009360002202771000
2016-04-052400.002405.002348.002348.0010140002402100000
2016-04-042401.002445.002401.002417.008800002127236000
2016-04-012478.002482.002389.002400.0010600002562431000
2016-03-312546.002549.002470.002480.0014450003599401000
2016-03-302546.002576.002540.002544.007230001847440000
2016-03-292561.002593.002542.002558.0010060002576407000
2016-03-282582.002595.002557.002587.008930002302504000
2016-03-252634.002636.002563.002571.0011220002904216000
2016-03-242584.002654.002582.002636.0015990004201741000
2016-03-232540.002595.002540.002590.0013610003508868000
2016-03-222455.002524.002448.002520.0013320003327071000
2016-03-182479.002494.002439.002455.0011520002829876000
2016-03-172521.002547.002470.002482.0011070002774470000
2016-03-162519.002534.002483.002503.0012050003021959000
2016-03-152591.002600.002529.002532.0013800003523759000
2016-03-142609.002622.002593.002616.006900001802489000
2016-03-112536.002607.002532.002590.0027540007038513000
2016-03-102577.002594.002550.002586.0011540002981868000
2016-03-092566.002599.002538.002550.0015430003953353000
2016-03-082554.002565.002527.002544.0015330003899061000
2016-03-072494.002557.002468.002548.0018660004738854000
2016-03-042435.002491.002409.002487.0014640003600807000
2016-03-032426.002458.002404.002445.0010370002527232000
2016-03-022408.002442.002374.002438.0015580003767356000
2016-03-012380.002400.002355.002385.0015210003615166000
2016-02-292472.002491.002375.002375.0022470005410384000
2016-02-262503.002541.002495.002497.009000002258121000
2016-02-252429.002482.002429.002463.008590002112434000
2016-02-242458.002474.002423.002444.0010040002458165000
2016-02-232530.002537.002473.002480.009700002417136000
2016-02-222486.002557.002486.002538.009840002486449000
2016-02-192493.002508.002458.002496.008560002128696000
2016-02-182529.002534.002494.002506.0011500002895126000
2016-02-172503.002512.002420.002456.0017730004353619000
2016-02-162552.002571.002492.002499.0018770004730788000
2016-02-152531.002635.002531.002617.0018880004899373000
2016-02-122469.002518.002433.002472.0023320005766930000
2016-02-102595.002599.002474.002518.0020270005116311000
2016-02-092524.002552.002500.002536.0013640003449789000
2016-02-082558.002620.002540.002610.0010640002756038000
2016-02-052541.002584.002528.002559.0018090004623890000
2016-02-042512.002576.002501.002567.0022060005629931000
2016-02-032521.002550.002490.002529.0023290005881745000
2016-02-022539.002594.002514.002543.00399300010162708000
2016-02-012340.002406.002340.002402.0015230003623231000
2016-01-292235.002337.002221.002321.0020850004764699000
2016-01-282183.002231.002158.002197.0014430003177821000
2016-01-272186.002219.002180.002217.007690001695698000
2016-01-262197.002204.002162.002172.008700001895955000
2016-01-252175.002224.002170.002218.0010860002394800000
2016-01-222130.002167.002104.002163.0014930003189993000
2016-01-212137.002175.002085.002087.0011820002516491000
2016-01-202187.002200.002132.002137.0011010002377084000
2016-01-192197.002213.002173.002189.008870001943081000
2016-01-182199.002205.002172.002198.0011880002606829000
2016-01-152252.002284.002219.002226.0010700002400741000
2016-01-142224.002238.002193.002231.0018340004059457000
2016-01-132219.002268.002217.002267.0010880002447084000
2016-01-122220.002237.002205.002212.0013540003005119000
2016-01-082239.002301.002239.002264.0014480003276914000
2016-01-072289.002312.002270.002271.0010820002469042000
2016-01-062294.002319.002263.002282.009540002178434000
2016-01-052310.002322.002284.002298.008020001848037000
2016-01-042358.002365.002300.002310.0012000002782718000
2015-12-302373.002408.002369.002378.0010610002532517000
2015-12-292311.002374.002308.002373.009450002227533000
2015-12-282314.002341.002293.002333.005900001370968000
2015-12-252309.002317.002291.002302.005380001239045000
2015-12-242330.002354.002308.002311.007140001661255000
2015-12-222345.002345.002305.002316.006910001602096000
2015-12-212303.002335.002276.002332.008460001952697000
2015-12-182370.002402.002308.002309.0018890004434378000
2015-12-172355.002376.002333.002369.0016020003785143000
2015-12-162305.002330.002291.002329.009600002224046000
2015-12-152321.002334.002285.002285.007650001761418000
2015-12-142300.002333.002292.002324.008560001982325000
2015-12-112335.002360.002321.002342.0022170005184169000
2015-12-102339.002347.002310.002317.0010730002493802000
2015-12-092380.002386.002339.002340.0013630003205952000
2015-12-082377.002432.002374.002392.0014580003497427000
2015-12-072369.002419.002363.002395.0010960002632451000
2015-12-042378.002385.002345.002346.0012200002874042000
2015-12-032397.002417.002391.002409.009510002289742000
2015-12-022409.002417.002387.002389.0012190002920659000
2015-12-012385.002409.002371.002408.0015240003648686000
2015-11-302464.002470.002379.002379.0028940006940927000
2015-11-272465.002489.002451.002465.0014830003663070000
2015-11-262433.002458.002430.002442.0012240002989077000

   ※ 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。 

s7db.com Twitter Blog