[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 
2017-11-201001.001019.00997.001016.00560900567648100
2017-11-171009.001012.00999.001003.00495800498288800
2017-11-16999.001008.00993.001005.00792000792548900
2017-11-151015.001023.001001.001001.0011490001157583200
2017-11-141017.001023.001015.001016.00468100477040100
2017-11-131024.001029.001010.001015.00493300501845700
2017-11-101016.001035.001006.001009.0010888001106035500
2017-11-091100.001112.001033.001051.0010575001139485300
2017-11-081093.001098.001090.001092.00369100404072300
2017-11-071077.001093.001076.001093.00346200376340300
2017-11-061075.001089.001075.001088.00246200267229200
2017-11-021077.001081.001052.001067.00597200634851600
2017-11-011090.001100.001087.001097.00399100438099900
2017-10-311082.001084.001074.001081.00221400239018100
2017-10-301076.001084.001076.001078.00307400331700800
2017-10-271074.001084.001074.001080.00246100265853600
2017-10-261070.001077.001067.001074.00252300270626400
2017-10-251068.001069.001059.001060.00326200346652400
2017-10-241070.001083.001069.001079.00361100389574600
2017-10-231070.001071.001063.001067.00211400225760400
2017-10-201062.001071.001058.001064.00287000306078100
2017-10-191075.001083.001071.001072.00291000313081800
2017-10-181056.001073.001056.001073.00338800361733900
2017-10-171053.001060.001051.001058.00218400230721900
2017-10-161045.001059.001041.001052.00279000294058200
2017-10-131040.001053.001039.001050.00480500503492300
2017-10-121040.001045.001040.001041.00246600257201600
2017-10-111034.001042.001034.001040.00162600168879300
2017-10-101033.001039.001028.001036.00246200254597000
2017-10-061044.001044.001032.001038.00161300167437800
2017-10-051033.001045.001033.001039.00259200269682200
2017-10-041032.001040.001032.001033.00207800215104200
2017-10-031024.001031.001018.001029.00231600237537300
2017-10-021017.001023.001014.001018.00181400184602200
2017-09-291011.001019.001009.001014.00267500271162200
2017-09-281013.001017.001005.001016.00291000294102900
2017-09-271021.001024.001010.001010.00193100195705000
2017-09-261022.001034.001022.001026.00280100287481000
2017-09-251022.001023.001015.001019.00151000153763100
2017-09-221020.001025.001018.001021.00146200149168300
2017-09-211022.001028.001018.001023.00185500189807100
2017-09-201036.001036.001024.001025.00216600222463000
2017-09-191024.001040.001017.001040.00270000279055500
2017-09-151030.001030.001015.001015.00441800450569800
2017-09-141028.001038.001027.001035.00285100294967800
2017-09-131025.001030.001022.001028.00187700192864800
2017-09-121026.001032.001019.001030.00289300297184600
2017-09-111030.001033.001023.001027.00469000481931700
2017-09-08995.001003.00992.00997.00274200273237800
2017-09-071003.001010.00998.001002.00265400266166500
2017-09-061013.001013.00997.001003.00244900245756600
2017-09-05995.001008.00992.001005.00408400409617000
2017-09-041003.001007.00991.00995.00312200311046900
2017-09-01991.001001.00988.00998.00230600229295000
2017-08-31990.00991.00983.00988.00205600202969700
2017-08-30985.00995.00983.00994.00254400251928800
2017-08-29991.00992.00981.00984.00303600298730500
2017-08-28987.00995.00983.00994.00266000263081400
2017-08-25991.00992.00980.00987.00396000390052900
2017-08-24999.001000.00995.00995.00242000241103700
2017-08-231002.001003.00998.001001.00210600210767900
2017-08-221005.001005.00997.00999.00252700252810200
2017-08-211010.001010.001005.001007.00178600179895800
2017-08-181015.001016.001006.001011.00307200310405500
2017-08-171027.001029.001020.001020.00155900159622000
2017-08-161030.001039.001028.001028.00230000237011900
2017-08-151038.001044.001028.001041.00143700149323800
2017-08-141034.001043.001030.001036.00207900215561600
2017-08-101046.001047.001035.001044.00233100242720300
2017-08-091025.001049.001018.001048.00469000486418600
2017-08-081038.001043.001025.001027.00186200191675600
2017-08-071048.001049.001027.001039.00305200316698100
2017-08-041033.001041.001019.001041.00392300404901200
2017-08-031033.001034.001023.001029.00179200184191600
2017-08-021037.001040.001027.001032.00135200139535100
2017-08-011029.001036.001023.001036.00203200209552700
2017-07-311032.001034.001022.001025.00370700380400200
2017-07-281028.001030.001020.001027.00239500245395400
2017-07-271018.001041.001018.001035.00445200458550900
2017-07-261021.001022.001014.001016.00197400200947800
2017-07-251020.001020.001013.001019.00209200212861000
2017-07-241024.001025.001015.001022.00214900219300800
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

   ※ 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