[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 
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
2016-07-141000.001035.00996.001030.00380900390263800
2016-07-131053.001053.00982.00994.00885000884903400
2016-07-121080.001080.001037.001038.00417200436845900
2016-07-111063.001084.001063.001073.00430000462717000
2016-07-081068.001073.001040.001052.00439700463197000
2016-07-071090.001090.001055.001062.00433400462801300
2016-07-061040.001089.001031.001089.00440700471293500
2016-07-051075.001076.001050.001067.00479200508923700
2016-07-041076.001083.001051.001083.00853000911877000
2016-07-011040.001099.001010.001089.0011131001200507400
2016-06-301020.001060.001013.001051.00814300851302100
2016-06-291000.001026.00979.001023.00591900598046600
2016-06-28960.001004.00959.00994.00489600484470600
2016-06-27922.00984.00922.00965.00590500568221500
2016-06-24985.00995.00910.00922.00904700851322900
2016-06-231002.001008.00979.00994.00399100395089900
2016-06-221007.001007.00986.001002.00527000525105800
2016-06-21999.001015.00991.001013.00380500380961800
2016-06-20985.00995.00976.00991.00467100460469700
2016-06-171000.001023.00985.00985.00582600580455000
2016-06-161005.001029.00985.00990.00703100700469600
2016-06-151028.001030.00988.001014.00686200692023400
2016-06-141015.001044.00998.001033.00848000866598400
2016-06-131056.001059.001020.001025.00882700911209200
2016-06-101090.001092.001062.001081.00742100799627600
2016-06-091115.001119.001090.001093.00643400709606300
2016-06-081080.001118.001074.001107.009268001014079200
2016-06-071058.001084.001058.001072.009549001022702200
2016-06-061042.001075.001036.001043.00803800843947800
2016-06-03997.001042.00984.001042.009925001007806700
2016-06-02969.00980.00955.00963.00391900378973900
2016-06-01971.00985.00964.00967.00345200335874100
2016-05-31963.00981.00948.00981.00661200638939500
2016-05-30980.00990.00954.00973.00322000312505900
2016-05-27989.00996.00982.00990.00407300403047000
2016-05-261000.001009.00985.00992.00434300433490800
2016-05-25995.001022.00965.00990.00778300773765700
2016-05-24974.00994.00964.00991.00570400559826200
2016-05-23940.001006.00937.00973.0012655001240266600
2016-05-20840.00945.00840.00938.00906500820116500
2016-05-19850.00857.00839.00847.00214600181435200
2016-05-18852.00864.00847.00856.00221100188580000
2016-05-17860.00862.00843.00859.00182300155923700
2016-05-16864.00869.00842.00848.00225300192810100
2016-05-13850.00905.00849.00867.0012250001080281300
2016-05-12825.00838.00820.00836.00252200209388100
2016-05-11847.00847.00825.00836.00342700286481100
2016-05-10825.00848.00825.00847.00394500332195000
2016-05-09807.00831.00803.00825.00282200232011100
2016-05-06819.00819.00791.00797.00318700255520700
2016-05-02781.00797.00781.00792.00315800249410000
2016-04-28838.00843.00809.00809.00572800470000900
2016-04-27846.00850.00835.00844.00187100157584700
2016-04-26839.00854.00837.00846.00259100218999600
2016-04-25860.00860.00830.00834.00332500280107800
2016-04-22830.00870.00829.00857.00740500634082300
2016-04-21819.00830.00817.00829.00442900365719500
2016-04-20811.00819.00804.00816.00331600269680600
2016-04-19815.00822.00808.00817.00275700224451900
2016-04-18812.00817.00803.00806.00355900287180100
2016-04-15816.00844.00816.00833.00563700470682100
2016-04-14861.00861.00794.00822.0013714001123393300
2016-04-13850.00865.00804.00830.00952200788015000
2016-04-12864.00875.00850.00858.00972400839274600
2016-04-11825.00854.00825.00849.001113700937773200
2016-04-08776.00825.00775.00821.001183800948429900
2016-04-07739.00778.00738.00775.0013882001065663400
2016-04-06710.00743.00710.00736.00625700454862900
2016-04-05747.00747.00720.00721.00298600218131700
2016-04-04731.00745.00726.00745.00466000344293100
2016-04-01737.00740.00706.00739.00493000357336000

   ※ 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