[2296 東証1部] 伊藤ハム米久ホールディングス 日足 時系列データ

[2296 東証1部] 伊藤ハム米久ホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-211022.001024.001013.001019.00225200229533300
2017-07-201017.001023.001013.001022.00195300199091900
2017-07-191010.001024.001010.001019.00283400288929300
2017-07-181016.001019.001009.001011.00217100219748800
2017-07-141024.001027.001021.001022.00249200255064000
2017-07-131019.001025.001017.001024.00413100421950700
2017-07-121020.001021.001007.001012.00313800318106600
2017-07-111005.001018.001002.001016.00264700267603900
2017-07-101007.001009.001002.001007.00319600321257400
2017-07-071008.001010.001000.001000.00377700379181400
2017-07-061010.001017.001010.001012.00264300267741900
2017-07-051010.001017.001001.001016.00429000432880600
2017-07-041021.001021.001010.001012.00234300237224800
2017-07-031028.001030.001014.001015.00353500360246900
2017-06-301026.001026.001015.001019.00338100344277700
2017-06-291040.001040.001028.001031.00242300250091000
2017-06-281032.001036.001026.001028.00177900183312800
2017-06-271043.001048.001034.001034.00223300231673100
2017-06-261032.001042.001030.001038.00196900204306700
2017-06-231032.001039.001029.001032.00255400264121000
2017-06-221044.001050.001035.001036.00175500182436700
2017-06-211045.001058.001044.001045.00216900227642800
2017-06-201069.001069.001052.001053.00316300334644200
2017-06-191054.001057.001038.001040.00237300247658100
2017-06-161047.001068.001045.001055.00647100683224000
2017-06-151062.001075.001058.001071.00563800602312800
2017-06-141046.001063.001040.001052.00936800987207500
2017-06-131015.001025.001012.001017.00257600262668200
2017-06-121003.001016.00997.001014.00322000323820500
2017-06-091010.001012.001003.001003.00487400491203300
2017-06-081014.001017.001011.001012.00235000238127800
2017-06-071032.001032.001014.001014.00270600275757000
2017-06-061040.001040.001018.001018.00542100554321700
2017-06-051039.001049.001032.001042.00324100337770300
2017-06-021031.001041.001027.001039.00339600352031100
2017-06-011032.001035.001026.001032.00430800443779900
2017-05-311050.001053.001032.001035.00332600345178900
2017-05-301066.001070.001050.001057.00518200548695200
2017-05-291030.001033.001025.001032.00263900271842600
2017-05-261050.001052.001035.001035.00192300199861200
2017-05-251070.001070.001052.001054.00224300237595800
2017-05-241055.001069.001055.001066.00395500421148600
2017-05-231027.001051.001027.001045.00378900395939300
2017-05-221024.001034.001018.001027.00372800383011600
2017-05-191025.001031.001023.001029.00346900356361400
2017-05-181017.001025.001016.001022.00418400427133000
2017-05-171021.001026.001019.001023.00233200238477100
2017-05-161016.001028.001016.001020.00413200421684900
2017-05-151012.001018.001007.001016.00391500396986300
2017-05-121036.001037.001009.001015.00674800687341600
2017-05-111059.001069.001045.001045.00413600437299200
2017-05-101045.001058.001038.001053.00527900553537900
2017-05-091042.001044.001037.001037.00421700438231200
2017-05-081044.001047.001037.001040.00401900418143300
2017-05-021034.001042.001032.001033.00214700222261000
2017-05-011036.001041.001031.001036.00242300251077700
2017-04-281038.001039.001028.001031.00218100225193400
2017-04-271028.001040.001026.001032.00319300329751800
2017-04-261039.001039.001025.001028.00321700331605200
2017-04-251035.001044.001031.001039.00278300288835100
2017-04-241025.001033.001023.001027.00249700256747400
2017-04-211009.001022.001009.001019.00288500293252600
2017-04-201025.001026.001007.001010.00301100305064500
2017-04-191019.001035.001018.001021.00333700342567800
2017-04-181031.001032.001011.001017.00385200391964000
2017-04-171014.001039.001014.001037.00309500319482500
2017-04-141025.001027.001007.001010.00262300265804700
2017-04-131022.001029.001022.001024.00318900326862400
2017-04-121010.001033.001010.001029.00403600412433100
2017-04-111020.001023.001011.001015.00285200289646100
2017-04-101031.001040.001016.001020.00248000254041500
2017-04-071021.001038.001019.001035.00308900318476100
2017-04-061045.001047.001021.001023.00264800272767000
2017-04-051062.001074.001050.001053.00394600418276500
2017-04-041050.001073.001050.001066.00460400488760500
2017-04-031045.001062.001044.001053.00400000421397600
2017-03-311049.001050.001028.001038.00676800703523200
2017-03-301083.001083.001050.001050.00485300513249600
2017-03-291100.001114.001084.001088.00589100645004100
2017-03-281104.001128.001100.001128.00860500959523300
2017-03-271098.001098.001085.001088.00455300496242900
2017-03-241100.001106.001096.001098.00610700671971600
2017-03-231090.001093.001077.001091.00635700691235000
2017-03-221100.001105.001091.001094.00439600482077600
2017-03-211095.001110.001094.001106.00355400392140000
2017-03-171091.001103.001084.001094.0012466001362723100
2017-03-161080.001094.001080.001091.00281400306636100
2017-03-151081.001087.001078.001082.00395400427433500
2017-03-141091.001096.001079.001090.00506500550578500
2017-03-131101.001103.001080.001086.00567100616215300
2017-03-101108.001112.001101.001102.00494000546304100
2017-03-091120.001122.001111.001113.00188300209998300
2017-03-081105.001117.001104.001110.00370600411717300
2017-03-071099.001112.001098.001107.00217500240591100
2017-03-061105.001107.001088.001092.00428900469105600
2017-03-031120.001123.001104.001110.00471300524026500
2017-03-021125.001130.001118.001123.00298600335499100
2017-03-011116.001123.001112.001122.00355400397632000
2017-02-281125.001143.001115.001118.00472000532975600
2017-02-271118.001125.001108.001119.00367500411654200
2017-02-241111.001127.001108.001118.00406600454888300
2017-02-231087.001121.001087.001107.00557100616845400
2017-02-221091.001094.001080.001085.00140300152315700
2017-02-211093.001099.001086.001096.00181700198965300
2017-02-201087.001099.001086.001094.00349100381854900
2017-02-171078.001083.001069.001082.00280900303034100
2017-02-161068.001086.001068.001081.00729700787891700
2017-02-151070.001072.001060.001065.00396700422269000
2017-02-141080.001085.001066.001066.00382200410418300
2017-02-131087.001088.001075.001077.00288200311336500
2017-02-101092.001097.001074.001080.00436800473073500
2017-02-091076.001091.001076.001088.00409800445725300
2017-02-081075.001084.001067.001082.00411100442823000
2017-02-071064.001077.001049.001065.00792400844664900
2017-02-061050.001050.001028.001036.00504100522312000
2017-02-031051.001053.001024.001035.00786200812873600
2017-02-021025.001048.001024.001040.00737600767296800
2017-02-011009.001018.001003.001015.00341500345750900
2017-01-31997.001003.00992.00999.00297800297591300
2017-01-30999.001004.00990.00995.00269300267906300
2017-01-27988.001006.00988.00999.00391700391388900
2017-01-26999.001002.00984.00984.00479800473852300
2017-01-25999.001003.00976.00989.00660500651289200
2017-01-24995.001002.00983.00997.00573400569435300
2017-01-231010.001012.00997.00999.00461900463139200
2017-01-201015.001021.001011.001014.00270700274929900
2017-01-191016.001025.001012.001018.00366100372983700
2017-01-181030.001030.001013.001019.00266200271268700
2017-01-171043.001047.001021.001023.00229100235372200
2017-01-161050.001054.001035.001038.00238100247860700
2017-01-131040.001055.001040.001053.00187200196651000
2017-01-121058.001060.001040.001047.00321800337328000
2017-01-111076.001079.001058.001058.00263200280298600
2017-01-101093.001100.001073.001077.00393700427028200
2017-01-061088.001105.001088.001105.00410600451208800
2017-01-051082.001104.001080.001098.00382600419493500
2017-01-041091.001103.001085.001099.00549500603040900
2016-12-301074.001087.001069.001082.00234900253342000
2016-12-291074.001081.001063.001073.00293700314578500
2016-12-281070.001083.001064.001079.00334200360270300
2016-12-271083.001091.001066.001068.00409500440246700
2016-12-261070.001087.001070.001082.00540600584329500
2016-12-221064.001073.001053.001071.00461100492411300
2016-12-211059.001073.001056.001064.00931300992647900
2016-12-201030.001059.001028.001056.00749800786579800
2016-12-191020.001028.001017.001026.00365300373875200
2016-12-161011.001023.001010.001012.00408400414492700
2016-12-15996.001009.00993.001007.00530200531586700
2016-12-14997.001009.00995.00998.00692800692201600
2016-12-13980.00990.00978.00984.00493200485608500
2016-12-12953.00979.00947.00979.00657500635478200
2016-12-09945.00959.00945.00950.00595000565414100
2016-12-08948.00950.00943.00949.00399200377845300
2016-12-07949.00951.00944.00948.00367500347814500
2016-12-06959.00959.00947.00954.00503200478614500
2016-12-05954.00962.00951.00954.00317400302855500
2016-12-02977.00979.00953.00958.00527000507183400
2016-12-011000.001000.00973.00977.00412500407250400
2016-11-30969.00998.00968.00998.00733600724463500
2016-11-29976.00978.00960.00966.00342200330497000
2016-11-28966.00974.00964.00974.00365000354301300
2016-11-25964.00966.00954.00964.00437600420060600
2016-11-24980.00981.00959.00960.00386500372921600
2016-11-22957.00972.00951.00968.00445200429575500
2016-11-21950.00960.00947.00953.00407700389526800
2016-11-18951.00951.00931.00948.00719500678028500
2016-11-17945.00958.00945.00951.00738500701583600
2016-11-16965.00970.00948.00951.00721800690789100
2016-11-15982.00982.00962.00965.00503800487489500
2016-11-14983.00993.00975.00978.00478400469853200
2016-11-11999.001004.00978.00982.00725700715377800
2016-11-101000.001013.00987.00998.00822300820770200
2016-11-091015.001024.00960.00966.0010439001025388000
2016-11-081034.001044.001019.001020.00507700522367200
2016-11-071036.001046.001019.001035.00606900628681200
2016-11-041038.001055.001034.001045.00620800649274000
2016-11-021034.001078.001034.001050.0017117001805259200
2016-11-011005.001008.00998.001001.00256400256666000
2016-10-311000.001013.001000.001002.00295900297056800
2016-10-281013.001013.00997.00999.00642400643057000
2016-10-271012.001028.001012.001013.00263100267675800
2016-10-261001.001025.00999.001022.00365300371186500
2016-10-251005.001009.00996.001001.00448800449412100
2016-10-241007.001016.001003.001005.00281700284255200
2016-10-211025.001025.001003.001008.00242300244932600
2016-10-201022.001031.001020.001024.00300500308315300
2016-10-191011.001022.001006.001022.00316400322098400
2016-10-18999.001015.00999.001012.00326600329651500
2016-10-17987.00996.00986.00995.00361400358455600
2016-10-14987.00994.00982.00987.00461200455534300
2016-10-13992.00997.00988.00994.00392300389229700
2016-10-121000.001009.00992.00992.00549700548251500
2016-10-11999.001010.00999.001005.00231200232195700
2016-10-071000.001014.00999.001003.00259900261286700
2016-10-061015.001015.00998.001003.00727200728662600
2016-10-051037.001046.001012.001015.00646300661626200
2016-10-041052.001057.001036.001040.00348300363396500
2016-10-031076.001079.001051.001053.00453600482827400
2016-09-301047.001065.001043.001053.00312000329701700
2016-09-291066.001069.001050.001056.00270100285937700
2016-09-281066.001085.001055.001064.00528600564728300
2016-09-271042.001066.001036.001066.00345600364843700
2016-09-261041.001060.001038.001045.00381700400130500
2016-09-231037.001063.001036.001061.00400000421311300
2016-09-211010.001035.001006.001034.00522900535419100
2016-09-201011.001026.001006.001011.00614100622985500
2016-09-161030.001038.001000.001022.0032193003283269700
2016-09-151003.001022.00995.001008.00552000556362100
2016-09-14999.001015.00995.001004.00369300371074400
2016-09-131000.001013.00990.001002.00437100439066500
2016-09-121002.001004.00986.00992.00585400581565600
2016-09-091039.001039.001010.001019.00529200540639300
2016-09-081036.001042.001022.001041.00370700382632000
2016-09-071037.001072.001031.001054.00500500528439600
2016-09-061022.001070.001022.001062.009934001050081700
2016-09-051008.001021.001000.001018.00500100507034800
2016-09-02985.001012.00984.00996.00459500458008000
2016-09-01980.00991.00967.00979.00535700523075800
2016-08-31980.00982.00964.00979.00381200370955900
2016-08-30988.00996.00975.00980.00300600294778200
2016-08-291015.001015.00991.00997.00177400176864400
2016-08-26984.001005.00982.00999.00178500177719000
2016-08-251007.001009.00986.00989.00190500189290100
2016-08-241021.001021.001000.001010.00120200121315500
2016-08-23995.001030.00994.001022.00407400414819200
2016-08-22983.00995.00976.00986.00268100263545500
2016-08-191002.001005.00981.00998.00619800613998800
2016-08-181019.001036.00998.00999.00372100377169000
2016-08-171012.001020.00994.001001.00321400322035600
2016-08-161023.001023.001000.001004.00301900303878300
2016-08-151039.001040.001008.001011.00292200297973000
2016-08-121050.001075.001034.001055.00600800636762800
2016-08-101018.001056.00999.001032.00728700750978700
2016-08-09983.001019.00976.001018.00622900621801700
2016-08-081040.001040.00955.00988.00775200762976900
2016-08-05998.001023.00998.001016.00274100276967900
2016-08-041031.001035.00982.00997.00877800874512800
2016-08-031056.001060.001037.001041.00262200273924000
2016-08-021035.001070.001035.001063.00327900346986600
2016-08-011059.001069.001052.001062.00334200354430800
2016-07-291051.001059.001035.001058.00351100367988100
2016-07-281007.001079.001007.001063.0015783001664856300
2016-07-27987.00995.00981.00987.00311600307364900
2016-07-26981.00997.00979.00980.00370000363740000
2016-07-251002.001008.00980.00981.00640500632991000
2016-07-221016.001036.001005.001030.00365600373413800
2016-07-211048.001048.001016.001024.00239400245265300
2016-07-201016.001047.001012.001045.00446300462939200
2016-07-191005.001022.00997.001021.00250900253874000
2016-07-151035.001040.00975.00999.00698200697224300

   ※ 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