[2284 東証1部] 伊藤ハム 日足 時系列データ

[2284 東証1部] 伊藤ハム (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-03-28749.00750.00742.00747.00619000461883000
2016-03-25743.00747.00737.00744.00438000325333000
2016-03-24729.00744.00729.00741.00391000288973000
2016-03-23727.00734.00725.00728.00304000221498000
2016-03-22713.00729.00705.00729.00592000427444000
2016-03-18710.00713.00699.00705.00542000382449000
2016-03-17704.00708.00700.00702.00361000253652000
2016-03-16708.00714.00696.00702.00607000426811000
2016-03-15714.00723.00711.00714.00324000231756000
2016-03-14730.00730.00716.00718.00365000262581000
2016-03-11709.00729.00709.00724.00490000353131000
2016-03-10700.00717.00700.00714.00226000160792000
2016-03-09700.00708.00696.00700.00367000257384000
2016-03-08708.00709.00692.00706.00625000438268000
2016-03-07710.00713.00699.00708.00604000427472000
2016-03-04709.00710.00696.00705.00803000562606000
2016-03-03727.00727.00711.00716.00591000423756000
2016-03-02736.00742.00725.00727.00627000457835000
2016-03-01715.00728.00712.00723.00413000298050000
2016-02-29735.00740.00719.00719.00603000439041000
2016-02-26707.00731.00707.00731.00736000533888000
2016-02-25687.00708.00687.00707.00478000335167000
2016-02-24687.00698.00680.00688.00471000324687000
2016-02-23710.00710.00683.00687.00460000318048000
2016-02-22698.00709.00697.00706.00428000300889000
2016-02-19684.00695.00678.00690.00471000323270000
2016-02-18709.00716.00683.00688.00905000625740000
2016-02-17700.00713.00694.00711.00577000406556000
2016-02-16726.00730.00700.00700.00545000386344000
2016-02-15714.00730.00714.00726.00581000419159000
2016-02-12680.00707.00675.00690.00656000454304000
2016-02-10740.00748.00708.00720.00826000597548000
2016-02-09740.00747.00732.00740.00762000562548000
2016-02-08738.00761.00734.00758.00799000599042000
2016-02-05722.00743.00708.00736.00819000597688000
2016-02-04731.00739.00717.00728.00776000566303000
2016-02-03720.00733.00709.00728.00817000591039000
2016-02-02704.00725.00696.00723.00645000461269000
2016-02-01697.00713.00695.00707.00531000375233000
2016-01-29670.00692.00667.00689.00512000347617000
2016-01-28650.00665.00650.00660.00528000347786000
2016-01-27649.00658.00648.00658.00219000143288000
2016-01-26645.00651.00639.00642.00307000198037000
2016-01-25640.00655.00636.00652.00382000247046000
2016-01-22617.00627.00608.00625.00236000145784000
2016-01-21612.00625.00598.00598.00572000348558000
2016-01-20639.00646.00615.00617.00385000241140000
2016-01-19641.00642.00632.00634.00304000193426000
2016-01-18640.00642.00635.00638.00294000187775000
2016-01-15659.00661.00647.00650.00393000256601000
2016-01-14670.00670.00646.00659.00451000296107000
2016-01-13677.00686.00671.00675.00439000297194000
2016-01-12693.00707.00670.00671.00794000544800000
2016-01-08693.00710.00685.00702.00911000638284000
2016-01-07690.00702.00686.00701.00977000679623000
2016-01-06680.00690.00677.00690.00565000386952000
2016-01-05673.00689.00667.00683.00475000322669000
2016-01-04697.00698.00674.00680.00422000288631000
2015-12-30697.00703.00694.00701.00306000213657000
2015-12-29694.00703.00690.00697.00395000275476000
2015-12-28690.00695.00677.00694.00420000288349000
2015-12-25689.00700.00685.00687.00699000483213000
2015-12-24684.00689.00683.00684.00543000372328000
2015-12-22680.00682.00673.00678.00535000362480000
2015-12-21651.00679.00649.00675.001154000766136000
2015-12-18648.00659.00641.00641.00897000583343000
2015-12-17623.00645.00623.00643.00806000514532000
2015-12-16618.00624.00616.00624.00380000235558000
2015-12-15623.00627.00612.00614.00405000250515000
2015-12-14620.00630.00618.00630.00519000323911000
2015-12-11623.00631.00621.00622.00638000398088000
2015-12-10627.00632.00626.00627.00371000233196000
2015-12-09631.00633.00627.00631.00429000270087000
2015-12-08630.00634.00628.00629.00278000175273000
2015-12-07629.00635.00626.00629.00415000261483000
2015-12-04626.00628.00622.00628.00556000347666000
2015-12-03620.00635.00620.00632.00600000376486000
2015-12-02628.00628.00617.00622.00707000439471000
2015-12-01628.00631.00625.00628.00439000275539000
2015-11-30630.00633.00627.00628.00499000314306000
2015-11-27629.00631.00626.00627.00521000327262000
2015-11-26627.00629.00625.00625.00422000264670000
2015-11-25624.00627.00622.00623.00512000319601000
2015-11-24625.00627.00621.00625.00627000391433000
2015-11-20624.00629.00619.00623.00803000499165000
2015-11-19630.00631.00621.00624.00799000500035000
2015-11-18640.00640.00623.00627.00731000459295000
2015-11-17643.00645.00633.00635.00639000406644000
2015-11-16642.00648.00636.00638.00431000275738000
2015-11-13644.00654.00641.00651.00401000260587000
2015-11-12649.00655.00646.00648.00454000295635000
2015-11-11641.00653.00639.00650.00590000382354000
2015-11-10633.00639.00632.00639.00354000225235000
2015-11-09649.00650.00632.00633.00662000423120000
2015-11-06610.00649.00610.00637.001093000689972000
2015-11-05610.00616.00608.00612.00514000314869000
2015-11-04614.00614.00607.00608.00522000318683000
2015-11-02612.00614.00606.00609.00578000352445000
2015-10-30607.00622.00607.00619.00827000510408000
2015-10-29610.00610.00602.00607.0017360001051942000
2015-10-28611.00612.00605.00610.00955000581627000
2015-10-27622.00622.00611.00611.001382000849861000
2015-10-26635.00637.00626.00627.00517000326214000
2015-10-23633.00635.00630.00634.00675000427248000
2015-10-22624.00635.00622.00628.00590000371255000
2015-10-21621.00625.00619.00625.00498000309685000
2015-10-20626.00630.00619.00621.00463000288792000
2015-10-19626.00626.00620.00624.00419000260919000
2015-10-16625.00627.00618.00621.00612000380838000
2015-10-15625.00628.00621.00627.00529000330583000
2015-10-14634.00635.00626.00629.00551000347051000
2015-10-13630.00639.00627.00637.00543000344610000
2015-10-09622.00633.00615.00633.00737000461124000
2015-10-08636.00636.00620.00622.00759000473278000
2015-10-07632.00635.00620.00630.00962000602235000
2015-10-06654.00654.00635.00638.00848000544938000
2015-10-05644.00647.00632.00641.00816000522305000
2015-10-02647.00654.00628.00633.00616000391852000
2015-10-01649.00656.00645.00647.00600000391160000
2015-09-30640.00651.00637.00649.00696000449347000
2015-09-29634.00645.00628.00631.00639000406053000
2015-09-28635.00646.00628.00640.00566000362044000
2015-09-25645.00653.00637.00641.00512000328746000
2015-09-24630.00651.00629.00641.00935000601744000
2015-09-18637.00643.00630.00630.00957000608653000
2015-09-17655.00655.00633.00644.001452000929777000
2015-09-16694.00695.00650.00656.001134000754333000
2015-09-15700.00704.00687.00689.0014800001029197000
2015-09-14673.00687.00673.00673.00328000222327000
2015-09-11663.00686.00663.00679.00441000297288000
2015-09-10673.00676.00661.00671.00483000322656000
2015-09-09690.00695.00673.00689.00517000352464000
2015-09-08691.00699.00664.00665.00437000295028000
2015-09-07685.00694.00678.00687.00318000217765000
2015-09-04710.00710.00678.00687.00568000391748000
2015-09-03701.00714.00700.00701.00498000351588000
2015-09-02704.00718.00691.00696.00812000571327000
2015-09-01753.00754.00709.00710.00517000375074000
2015-08-31761.00764.00752.00753.00433000327135000
2015-08-28757.00761.00744.00759.00524000395321000
2015-08-27730.00748.00723.00735.00594000437465000
2015-08-26720.00726.00705.00711.00645000459977000
2015-08-25730.00752.00707.00715.00750000546823000
2015-08-24751.00782.00748.00749.00813000617383000
2015-08-21756.00776.00756.00764.00559000428562000
2015-08-20777.00799.00777.00782.00472000371646000
2015-08-19790.00795.00779.00789.00442000348643000
2015-08-18782.00808.00782.00793.00822000655265000
2015-08-17758.00777.00758.00775.00434000334286000
2015-08-14737.00775.00734.00771.001065000813552000
2015-08-13719.00737.00715.00734.00620000450642000
2015-08-12712.00722.00711.00719.00441000316540000
2015-08-11723.00727.00711.00722.00356000256019000
2015-08-10709.00726.00705.00723.00349000251381000
2015-08-07711.00716.00707.00710.00430000305537000
2015-08-06750.00750.00725.00725.00528000388411000
2015-08-05713.00767.00711.00751.001109000815248000
2015-08-04704.00716.00702.00713.00566000402701000
2015-08-03687.00699.00683.00698.00254000175910000
2015-07-31696.00697.00684.00687.00336000230888000
2015-07-30705.00707.00691.00694.00255000177531000
2015-07-29700.00705.00695.00703.00323000225888000
2015-07-28685.00703.00684.00700.00328000227936000
2015-07-27700.00704.00685.00691.00330000228785000
2015-07-24709.00715.00705.00709.00284000201611000
2015-07-23700.00716.00700.00715.00478000339637000
2015-07-22697.00702.00696.00700.00305000213334000
2015-07-21699.00702.00696.00697.00212000147964000
2015-07-17697.00701.00692.00695.00355000247373000
2015-07-16695.00701.00692.00692.00322000224027000
2015-07-15680.00700.00679.00698.00636000440259000
2015-07-14673.00682.00671.00680.00564000382343000
2015-07-13653.00668.00650.00667.00284000187802000
2015-07-10648.00663.00642.00652.00461000300447000
2015-07-09646.00654.00630.00650.00445000285897000
2015-07-08661.00662.00653.00655.00384000251741000
2015-07-07653.00671.00652.00668.00318000211456000
2015-07-06655.00656.00646.00649.00306000199123000
2015-07-03663.00663.00657.00658.00340000224222000
2015-07-02678.00678.00664.00666.00375000251264000
2015-07-01662.00673.00657.00673.00453000301951000
2015-06-30657.00670.00655.00660.00441000291238000
2015-06-29657.00667.00657.00659.00375000247763000
2015-06-26675.00680.00670.00672.00302000203282000
2015-06-25684.00684.00675.00677.00243000164726000
2015-06-24687.00687.00679.00685.00442000302176000
2015-06-23687.00687.00676.00680.00700000476033000
2015-06-22673.00690.00673.00687.00758000516081000
2015-06-19657.00683.00657.00673.001317000886399000
2015-06-18655.00656.00648.00651.00431000281051000
2015-06-17655.00655.00640.00648.00738000477576000
2015-06-16655.00656.00648.00652.00514000335846000
2015-06-15644.00657.00642.00649.00552000359059000
2015-06-12645.00651.00642.00644.00550000354953000
2015-06-11645.00647.00639.00641.00423000271874000
2015-06-10649.00649.00640.00640.00430000276327000
2015-06-09652.00652.00642.00642.00334000215661000
2015-06-08649.00654.00643.00651.00763000495541000
2015-06-05642.00644.00638.00641.00299000191748000
2015-06-04647.00648.00635.00639.00367000235123000
2015-06-03650.00654.00642.00648.00749000486790000
2015-06-02638.00649.00637.00647.00601000387305000
2015-06-01621.00636.00621.00633.00614000387044000
2015-05-29620.00624.00614.00617.001110000685715000
2015-05-28620.00621.00612.00615.00440000271026000
2015-05-27619.00623.00618.00620.00312000193416000
2015-05-26621.00627.00617.00618.00424000263513000
2015-05-25616.00621.00614.00619.00464000286036000
2015-05-22624.00625.00616.00618.00733000453974000
2015-05-21626.00630.00624.00625.00472000295505000
2015-05-20635.00636.00625.00627.00622000391351000
2015-05-19629.00639.00629.00636.00478000303768000
2015-05-18632.00632.00626.00630.00387000243737000
2015-05-15625.00631.00623.00629.00434000272359000
2015-05-14630.00633.00620.00622.00623000389430000
2015-05-13641.00642.00627.00630.00801000507067000
2015-05-12652.00654.00645.00647.001083000703894000
2015-05-11655.00707.00650.00650.0017430001168127000
2015-05-08643.00652.00642.00652.00317000205551000
2015-05-07649.00655.00644.00645.00253000164010000
2015-05-01647.00649.00642.00648.00275000177687000
2015-04-30660.00660.00643.00648.00461000299234000
2015-04-28662.00664.00659.00661.00394000260520000
2015-04-27657.00660.00657.00660.00210000138312000
2015-04-24656.00658.00655.00657.00285000187129000
2015-04-23666.00668.00658.00659.00240000158641000
2015-04-22670.00675.00659.00662.00322000213921000
2015-04-21659.00670.00656.00668.00332000220108000
2015-04-20659.00667.00657.00661.00280000185119000
2015-04-17673.00674.00660.00661.00325000215670000
2015-04-16681.00682.00667.00670.00478000320607000
2015-04-15697.00697.00678.00680.00419000286694000
2015-04-14697.00699.00693.00697.00346000241169000
2015-04-13695.00699.00692.00697.00527000366703000
2015-04-10678.00697.00678.00693.00723000497576000
2015-04-09698.00700.00695.00698.00215000149922000
2015-04-08695.00699.00689.00698.00486000337281000
2015-04-07698.00700.00692.00695.00442000307560000
2015-04-06690.00700.00688.00697.00418000290704000
2015-04-03670.00690.00669.00690.00578000393443000
2015-04-02662.00675.00660.00669.00618000413061000
2015-04-01658.00662.00650.00652.00545000356589000
2015-03-31684.00684.00663.00663.00458000306749000
2015-03-30675.00682.00671.00681.00594000401983000
2015-03-27700.00700.00671.00678.001085000742829000
2015-03-26719.00723.00711.00714.0014580001044345000
2015-03-25717.00717.00712.00715.00611000436729000
2015-03-24718.00721.00710.00717.001040000744272000
2015-03-23711.00719.00711.00717.00541000386176000
2015-03-20696.00707.00694.00707.00614000430422000

   ※ 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