株価 日本ハム NIPPON MEAT PACKERS, INC. (2282)
社名 日本ハム株式会社Nippon Meat Packers. Inc. 設立 1949年5月30日 本社所在地 大阪府大阪市中央区 (大阪市) 中央区南本町三丁目6番14号 略称 日ハム 関係する人物 業種 : 日本の食品産業 食品 製品・サービス ハム・ソーセージなど 代表者 藤井良清（代表取締役社長） 資本金 241億66百万円 売上高 単体：6,215億円（2006年3月期）連結：9,636億円（2006年3月期） 従業員数 2,417名（2006年4月1日現在） 日本ハム株式会社（にっぽんハム、”NIPPON MEAT PACKERS,INC.”）は、大阪府大阪市中央区 (大阪市) 中央区に本社を持つ大手食品加工メーカー。1949年創業。商号としてカタカナ表記のニッポンハムを用いる場合も多い。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 1,205 | 1,229 | 1,187 | 1,187 | 1,839 | -5.49% | -7.68 | 81.57 | -66.67 | 1,256 | 1,282 |
| 2008/11/19 | 1,253 | 1,272 | 1,228 | 1,256 | 2,098 | -2.79% | -2.54 | 91.49 | -26.67 | 1,264 | 1,285 |
| 2008/11/18 | 1,266 | 1,300 | 1,251 | 1,292 | 1,901 | 2.05% | 0.53 | 103.88 | -11.67 | 1,266 | 1,289 |
| 2008/11/17 | 1,260 | 1,295 | 1,237 | 1,266 | 1,541 | -1.09% | -1.59 | 85.97 | -53.33 | 1,267 | 1,291 |
| 2008/11/14 | 1,283 | 1,296 | 1,263 | 1,280 | 2,504 | 4.15% | -0.79 | 82.78 | -66.67 | 1,273 | 1,294 |
| 2008/11/13 | 1,202 | 1,269 | 1,200 | 1,229 | 2,529 | -2.92% | -5.39 | 71.28 | -75.00 | 1,269 | 1,292 |
| 2008/11/12 | 1,217 | 1,289 | 1,217 | 1,266 | 1,927 | -2.39% | -3.60 | 69.03 | -75.00 | 1,280 | 1,295 |
| 2008/11/11 | 1,294 | 1,320 | 1,264 | 1,297 | 1,949 | 0.23% | -2.33 | 68.68 | -66.67 | 1,302 | 1,295 |
| 2008/11/10 | 1,330 | 1,341 | 1,255 | 1,294 | 2,383 | 2.70% | -3.49 | 70.25 | -28.33 | 1,323 | 1,289 |
| 2008/11/07 | 1,224 | 1,282 | 1,224 | 1,260 | 3,115 | -1.79% | -6.83 | 69.57 | 13.33 | 1,329 | 1,290 |
| 2008/11/06 | 1,297 | 1,329 | 1,244 | 1,283 | 3,083 | -6.83% | -6.00 | 79.47 | 60.00 | 1,365 | 1,295 |
| 2008/11/05 | 1,425 | 1,426 | 1,347 | 1,377 | 2,628 | -1.99% | -0.01 | 81.58 | 80.00 | 1,377 | 1,307 |
| 2008/11/04 | 1,361 | 1,422 | 1,352 | 1,405 | 2,016 | 6.28% | 1.47 | 91.60 | 76.67 | 1,357 | 1,318 |
| 2008/10/31 | 1,330 | 1,410 | 1,301 | 1,322 | 2,590 | -8.32% | -4.98 | 82.89 | 41.67 | 1,311 | 1,330 |
| 2008/10/30 | 1,342 | 1,442 | 1,320 | 1,442 | 2,436 | 7.53% | 2.83 | 83.58 | 26.67 | 1,280 | 1,345 |
| 2008/10/29 | 1,256 | 1,344 | 1,241 | 1,341 | 3,535 | 5.09% | -4.77 | 83.54 | -20.00 | 1,239 | 1,353 |
| 2008/10/28 | 1,216 | 1,290 | 1,154 | 1,276 | 3,797 | 8.50% | -10.04 | 72.96 | -41.67 | 1,221 | 1,365 |
| 2008/10/27 | 1,237 | 1,265 | 1,162 | 1,176 | 5,986 | 0.68% | -17.90 | 60.31 | -56.67 | 1,231 | 1,382 |
| 2008/10/24 | 1,155 | 1,319 | 1,140 | 1,168 | 5,296 | -5.43% | -19.55 | 43.89 | -36.67 | 1,261 | 1,402 |
| 2008/10/23 | 1,193 | 1,242 | 1,164 | 1,235 | 3,756 | -1.44% | -15.91 | 55.95 | 23.33 | 1,294 | 1,422 |
| 2008/10/22 | 1,253 | 1,306 | 1,251 | 1,253 | 1,753 | -5.51% | -15.57 | 57.93 | 21.67 | 1,294 | 1,441 |
| 2008/10/21 | 1,330 | 1,338 | 1,307 | 1,326 | 2,040 | 0.15% | -11.65 | 54.82 | 3.33 | 1,304 | 1,458 |
| 2008/10/20 | 1,350 | 1,351 | 1,271 | 1,324 | 3,189 | -0.75% | -12.54 | 56.17 | -40.00 | 1,292 | 1,472 |
| 2008/10/17 | 1,274 | 1,334 | 1,267 | 1,334 | 3,396 | 8.10% | -12.65 | 57.69 | -63.33 | 1,260 | 1,487 |
| 2008/10/16 | 1,200 | 1,295 | 1,200 | 1,234 | 3,818 | -5.51% | -19.80 | 54.46 | -88.33 | 1,258 | 1,505 |
| 2008/10/15 | 1,264 | 1,319 | 1,245 | 1,306 | 2,204 | 3.32% | -16.02 | 55.74 | -91.67 | 1,284 | 1,523 |
| 2008/10/14 | 1,266 | 1,293 | 1,213 | 1,264 | 2,446 | 8.40% | -19.79 | 45.39 | -86.67 | 1,325 | 1,540 |
| 2008/10/10 | 1,124 | 1,212 | 1,124 | 1,166 | 5,128 | -11.93% | -26.99 | 47.07 | -71.67 | 1,392 | 1,561 |
| 2008/10/09 | 1,383 | 1,438 | 1,315 | 1,324 | 3,096 | -2.86% | -18.29 | 58.83 | -60.00 | 1,488 | 1,586 |
| 2008/10/08 | 1,450 | 1,452 | 1,334 | 1,363 | 3,252 | -9.62% | -16.77 | 68.41 | -25.00 | 1,549 | 1,603 |
| 2008/10/07 | 1,556 | 1,576 | 1,503 | 1,508 | 3,999 | -5.81% | -8.81 | 72.26 | 20.00 | 1,596 | 1,617 |
| 2008/10/06 | 1,699 | 1,699 | 1,596 | 1,601 | 2,165 | -2.73% | -3.77 | 88.94 | 41.67 | 1,611 | 1,625 |
| 2008/10/03 | 1,650 | 1,684 | 1,621 | 1,646 | 2,684 | 0.92% | -1.36 | 101.05 | 51.67 | 1,612 | 1,637 |
| 2008/10/02 | 1,626 | 1,652 | 1,608 | 1,631 | 2,067 | 2.13% | -2.43 | 95.93 | 5.00 | 1,597 | 1,645 |
| 2008/10/01 | 1,573 | 1,604 | 1,556 | 1,597 | 2,164 | 0.82% | -4.65 | 92.65 | -55.00 | 1,587 | 1,652 |
| 2008/09/30 | 1,570 | 1,597 | 1,554 | 1,584 | 1,952 | -1.19% | -5.69 | 82.69 | -78.33 | 1,589 | 1,661 |
| 2008/09/29 | 1,570 | 1,604 | 1,568 | 1,603 | 1,864 | 1.91% | -4.85 | 92.09 | -68.33 | 1,591 | 1,671 |
| 2008/09/26 | 1,579 | 1,589 | 1,552 | 1,573 | 1,770 | -0.32% | -6.92 | 80.65 | -71.67 | 1,592 | 1,679 |
| 2008/09/25 | 1,578 | 1,584 | 1,550 | 1,578 | 2,245 | -1.87% | -6.95 | 90.60 | -71.67 | 1,605 | 1,687 |
| 2008/09/24 | 1,563 | 1,628 | 1,563 | 1,608 | 2,418 | 0.94% | -5.50 | 102.99 | -63.33 | 1,625 | 1,694 |
| 2008/09/22 | 1,640 | 1,640 | 1,584 | 1,593 | 1,159 | -0.93% | -6.59 | 100.63 | -61.67 | 1,625 | 1,700 |
| 2008/09/19 | 1,640 | 1,650 | 1,595 | 1,608 | 2,634 | -1.83% | -5.91 | 109.01 | -23.33 | 1,633 | 1,706 |
| 2008/09/18 | 1,616 | 1,650 | 1,606 | 1,638 | 3,284 | -2.62% | -4.35 | 114.85 | -6.67 | 1,650 | 1,712 |
| 2008/09/17 | 1,720 | 1,720 | 1,654 | 1,682 | 2,888 | 4.80% | -1.89 | 145.55 | -26.67 | 1,655 | 1,717 |
| 2008/09/16 | 1,610 | 1,637 | 1,603 | 1,605 | 2,283 | -1.83% | -6.54 | 114.45 | -66.67 | 1,652 | 1,719 |
| 2008/09/12 | 1,711 | 1,720 | 1,630 | 1,635 | 4,114 | -3.25% | -4.89 | 142.46 | -61.67 | 1,658 | 1,725 |
| 2008/09/11 | 1,694 | 1,727 | 1,657 | 1,690 | 2,634 | 1.44% | -1.80 | 144.76 | -58.33 | 1,664 | 1,729 |
| 2008/09/10 | 1,669 | 1,684 | 1,633 | 1,666 | 2,026 | -0.12% | -3.14 | 143.55 | -63.33 | 1,694 | 1,728 |
| 2008/09/09 | 1,633 | 1,675 | 1,604 | 1,668 | 2,010 | 2.21% | -3.00 | 172.31 | -41.67 | 1,724 | 1,730 |
| 2008/09/08 | 1,666 | 1,690 | 1,625 | 1,632 | 2,837 | -2.04% | -5.16 | 146.29 | -11.67 | 1,746 | 1,731 |
| 2008/09/05 | 1,782 | 1,793 | 1,659 | 1,666 | 4,708 | -9.55% | -3.34 | 156.21 | 35.00 | 1,773 | 1,737 |
| 2008/09/04 | 1,819 | 1,860 | 1,812 | 1,842 | 3,228 | 1.49% | 6.77 | 181.10 | 95.00 | 1,796 | 1,736 |
| 2008/09/03 | 1,789 | 1,817 | 1,775 | 1,815 | 2,470 | 2.25% | 5.54 | 179.35 | 90.00 | 1,781 | 1,729 |
| 2008/09/02 | 1,772 | 1,806 | 1,757 | 1,775 | 1,863 | 0.23% | 3.54 | 176.27 | 86.67 | 1,765 | 1,721 |
| 2008/09/01 | 1,764 | 1,791 | 1,752 | 1,771 | 1,204 | -0.51% | 3.55 | 178.31 | 65.00 | 1,754 | 1,715 |
| 2008/08/29 | 1,800 | 1,825 | 1,778 | 1,780 | 2,511 | 0.68% | 4.43 | 206.55 | 43.33 | 1,743 | 1,712 |
| 2008/08/28 | 1,739 | 1,771 | 1,735 | 1,768 | 1,733 | 2.14% | 4.14 | 203.74 | 13.33 | 1,731 | 1,708 |
| 2008/08/27 | 1,722 | 1,732 | 1,711 | 1,731 | 1,136 | 0.58% | 2.42 | 205.59 | 13.33 | 1,721 | 1,705 |
| 2008/08/26 | 1,716 | 1,729 | 1,714 | 1,721 | 1,077 | 0.29% | 2.18 | 175.47 | 21.67 | 1,722 | 1,703 |
| 2008/08/25 | 1,734 | 1,734 | 1,710 | 1,716 | 1,025 | -0.29% | 2.27 | 181.76 | 48.33 | 1,724 | 1,701 |
| 2008/08/22 | 1,735 | 1,739 | 1,705 | 1,721 | 1,139 | 0.12% | 2.95 | 205.32 | 70.00 | 1,726 | 1,699 |
| 2008/08/21 | 1,738 | 1,738 | 1,706 | 1,719 | 1,843 | -1.04% | 3.13 | 178.76 | 25.00 | 1,723 | 1,693 |
| 2008/08/20 | 1,700 | 1,741 | 1,700 | 1,737 | 1,495 | 0.58% | 4.65 | 206.45 | 48.33 | 1,716 | 1,688 |
| 2008/08/19 | 1,727 | 1,745 | 1,693 | 1,727 | 1,327 | 0.06% | 180.06 | 50.00 | 1,709 | 1,679 | |
| 2008/08/18 | 1,711 | 1,740 | 1,693 | 1,726 | 1,778 | 0.94% | 56.67 | 1,701 | 1,672 | ||
| 2008/08/15 | 1,695 | 1,717 | 1,688 | 1,710 | 1,007 | 1.54% | 60.00 | 1,707 | 1,664 | ||
| 2008/08/14 | 1,682 | 1,697 | 1,667 | 1,684 | 1,313 | -0.88% | 15.00 | 1,695 | 1,656 | ||
| 2008/08/13 | 1,660 | 1,710 | 1,650 | 1,699 | 2,783 | 0.53% | -3.33 | 1,695 | 1,651 | ||
| 2008/08/12 | 1,744 | 1,745 | 1,676 | 1,690 | 3,278 | -3.65% | -23.33 | 1,689 | 1,643 | ||
| 2008/08/11 | 1,716 | 1,780 | 1,712 | 1,754 | 3,646 | 6.24% | -23.33 | 1,682 | 1,637 | ||
| 2008/08/08 | 1,667 | 1,677 | 1,637 | 1,651 | 3,759 | -2.02% | -55.00 | 1,671 | |||
| 2008/08/07 | 1,675 | 1,695 | 1,655 | 1,685 | 2,367 | 1.08% | -16.67 | 1,682 | |||
| 2008/08/06 | 1,693 | 1,693 | 1,660 | 1,667 | 2,835 | 0.73% | 13.33 | 1,687 | |||
| 2008/08/05 | 1,696 | 1,700 | 1,649 | 1,655 | 2,177 | -2.65% | 58.33 | 1,693 | |||
| 2008/08/04 | 1,694 | 1,706 | 1,685 | 1,700 | 1,431 | -0.18% | 93.33 | 1,697 | |||
| 2008/08/01 | 1,697 | 1,715 | 1,691 | 1,703 | 1,858 | -0.41% | 96.67 | 1,691 | |||
| 2008/07/31 | 1,719 | 1,722 | 1,690 | 1,710 | 2,916 | 0.71% | 98.33 | 1,674 | |||
| 2008/07/30 | 1,684 | 1,719 | 1,681 | 1,698 | 1,918 | 1.31% | 98.33 | 1,653 | |||
| 2008/07/29 | 1,670 | 1,679 | 1,665 | 1,676 | 2,228 | 0.36% | 81.67 | 1,628 | |||
| 2008/07/28 | 1,631 | 1,675 | 1,630 | 1,670 | 2,565 | 3.21% | 81.67 | 1,608 | |||
| 2008/07/25 | 1,600 | 1,626 | 1,595 | 1,618 | 2,042 | 0.87% | 68.33 | 1,585 | |||
| 2008/07/24 | 1,591 | 1,604 | 1,575 | 1,604 | 2,041 | 2.04% | 48.33 | 1,572 | |||
| 2008/07/23 | 1,580 | 1,604 | 1,567 | 1,572 | 2,216 | -0.44% | 1,570 | ||||
| 2008/07/22 | 1,585 | 1,604 | 1,570 | 1,579 | 2,265 | 1.54% | 1,564 | ||||
| 2008/07/18 | 1,542 | 1,576 | 1,542 | 1,555 | 2,349 | 0.19% | 1,560 | ||||
| 2008/07/17 | 1,571 | 1,580 | 1,540 | 1,552 | 2,019 | -2.76% | |||||
| 2008/07/16 | 1,550 | 1,597 | 1,549 | 1,596 | 1,704 | 3.77% | |||||
| 2008/07/15 | 1,564 | 1,564 | 1,530 | 1,538 | 1,815 | -1.60% | |||||
| 2008/07/14 | 1,570 | 1,593 | 1,553 | 1,563 | 1,978 | -0.32% | |||||
| 2008/07/11 | 1,551 | 1,597 | 1,525 | 1,568 | 3,653 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
