[2914 東証1部] 日本たばこ産業 日足 時系列データ

[2914 東証1部] 日本たばこ産業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-083705.003735.003705.003725.00732280027217509500
2017-12-073732.003752.003724.003730.00493690018432054000
2017-12-063739.003770.003717.003726.00634360023704069700
2017-12-053724.003786.003715.003773.00574840021589780500
2017-12-043733.003739.003705.003710.00393930014642684100
2017-12-013737.003762.003718.003730.00427720015982935800
2017-11-303701.003734.003695.003720.00798280029645357300
2017-11-293734.003734.003691.003697.00549100020342658500
2017-11-283695.003719.003694.003715.00392460014554386400
2017-11-273706.003720.003698.003703.00304820011296785700
2017-11-243699.003714.003686.003705.00370930013732669600
2017-11-223700.003708.003690.003694.00469150017346547100
2017-11-213705.003727.003690.003690.00422530015643742400
2017-11-203715.003718.003696.003700.00401760014875240600
2017-11-173750.003770.003715.003725.00441880016524822800
2017-11-163695.003754.003692.003736.00431870016094370000
2017-11-153738.003747.003704.003705.00569930021192933400
2017-11-143772.003783.003733.003751.00517670019432157900
2017-11-133801.003812.003765.003765.00327540012394345800
2017-11-103760.003810.003756.003799.00377380014287760000
2017-11-093823.003865.003765.003803.00884510033845577400
2017-11-083835.003868.003804.003823.00784930030091861200
2017-11-073769.003856.003750.003840.00728960027824072300
2017-11-063768.003769.003722.003743.00671260025117095300
2017-11-023760.003838.003741.003804.00680690025869262200
2017-11-013750.003768.003738.003759.00530930019921140500
2017-10-313755.003761.003734.003747.00425410015946743500
2017-10-303768.003775.003759.003773.00693110026109833100
2017-10-273780.003817.003754.003805.00494650018740068900
2017-10-263845.003845.003780.003800.00492340018754257200
2017-10-253880.003888.003840.003850.00501530019363166200
2017-10-243900.003902.003861.003885.00440910017099607500
2017-10-233892.003894.003865.003876.00350070013575600900
2017-10-203858.003894.003831.003890.00446300017309715400
2017-10-193879.003898.003865.003876.00450220017478885300
2017-10-183818.003851.003811.003851.00389260014937265100
2017-10-173810.003828.003796.003804.00407160015510767600
2017-10-163739.003807.003725.003782.00504340019058202500
2017-10-133690.003734.003689.003714.00400440014847338500
2017-10-123708.003728.003691.003693.00347550012878426500
2017-10-113693.003703.003682.003687.00286620010584951900
2017-10-103683.003693.003675.003685.00345220012712291700
2017-10-063700.003718.003686.003690.00376510013917987300
2017-10-053699.003709.003684.003697.00286180010582025400
2017-10-043700.003710.003688.003691.00288540010656945100
2017-10-033699.003715.003687.003710.00306150011339288700
2017-10-023679.003696.003678.003689.0024721009108245000
2017-09-293713.003714.003677.003688.00417310015390206000
2017-09-283701.003714.003684.003713.00292300010815560300
2017-09-273691.003709.003686.003702.0018516006853285200
2017-09-263688.003693.003667.003687.00296680010929003200
2017-09-253685.003692.003676.003680.0024491009017374500
2017-09-223699.003700.003667.003674.00332830012242365200
2017-09-213720.003724.003681.003683.00457440016898402800
2017-09-203705.003729.003691.003722.00351000013034424000
2017-09-193726.003733.003701.003720.00375720013972852800
2017-09-153695.003722.003683.003696.00405100014978460400
2017-09-143710.003718.003676.003682.0026811009900233300
2017-09-133720.003736.003700.003706.0024275009016075100
2017-09-123690.003715.003661.003696.00283710010481869700
2017-09-113655.003684.003642.003669.00280330010285261600
2017-09-083663.003685.003641.003655.00635080023230193800
2017-09-073715.003738.003699.003719.0024800009224604300
2017-09-063693.003716.003672.003702.0024207008955533500
2017-09-053729.003747.003700.003706.0025776009581093700
2017-09-043765.003766.003718.003734.0017594006571762100
2017-09-013790.003796.003756.003770.0020595007780555000
2017-08-313736.003782.003728.003764.00364480013721402200
2017-08-303728.003740.003719.003736.00450630016823107500
2017-08-293700.003723.003694.003713.0020517007612909200
2017-08-283690.003717.003679.003709.0022302008258758700
2017-08-253690.003706.003655.003696.00367470013538420600
2017-08-243740.003751.003708.003717.00294330010957643100
2017-08-233768.003771.003720.003741.00322630012075018000
2017-08-223740.003749.003731.003740.0021544008058174200
2017-08-213790.003794.003739.003743.00295070011067329000
2017-08-183761.003809.003757.003804.00315280011950722500
2017-08-173791.003792.003768.003784.0020303007675722000
2017-08-163776.003796.003770.003785.00265730010054220500
2017-08-153770.003800.003750.003775.00388110014661799100
2017-08-143775.003804.003746.003783.00445730016825850200
2017-08-103824.003828.003801.003803.00291950011130131300
2017-08-093838.003852.003801.003821.0026187009998493500
2017-08-083845.003865.003836.003845.00300950011578787800
2017-08-073802.003828.003795.003819.0024491009342707900
2017-08-043800.003811.003771.003802.00453910017225385400
2017-08-033870.003876.003781.003837.00606770023177737400
2017-08-023859.003865.003841.003860.00305280011765281900
2017-08-013770.003866.003769.003856.00507780019449984400
2017-07-313844.003848.003806.003834.00626660023988037000
2017-07-283855.003903.003854.003895.00527040020498766100
2017-07-273818.003844.003805.003828.00311870011932133100
2017-07-263829.003830.003784.003793.00292470011104639600
2017-07-253727.003809.003723.003807.00568390021495776000
2017-07-243761.003774.003739.003745.00395910014844691600
2017-07-213786.003798.003780.003783.00306750011612566300
2017-07-203811.003828.003786.003827.00354900013526033700
2017-07-193809.003826.003783.003813.00381160014534820700
2017-07-183854.003866.003812.003812.00408380015639133200
2017-07-143839.003853.003831.003837.00282900010856369200
2017-07-133870.003871.003836.003840.00271780010451494100
2017-07-123855.003857.003835.003856.00374230014403127400
2017-07-113880.003881.003838.003874.00285300011046006900
2017-07-103870.003881.003831.003857.00281280010861319400
2017-07-073870.003892.003852.003862.00350840013565871100
2017-07-063881.003905.003858.003860.00516710020014386100
2017-07-053872.003880.003820.003870.00481350018557130300
2017-07-043933.003938.003890.003899.00451750017638171700
2017-07-033992.003992.003931.003950.00393870015625534200
2017-06-303950.003955.003904.003947.00558520021969356800
2017-06-294070.004073.003997.004010.00445790017926165600
2017-06-284038.004074.004036.004065.00390890015851823600
2017-06-274085.004135.004076.004128.00618790025461569900
2017-06-264038.004098.004038.004090.00328720013403784300
2017-06-233990.004027.003966.004025.00292970011749048900
2017-06-224007.004025.003996.004010.00386820015499751400
2017-06-214080.004091.004033.004045.00453190018354478400
2017-06-204114.004124.004098.004106.00273420011235691800
2017-06-194108.004130.004099.004109.00301620012404970600
2017-06-164080.004133.004077.004118.00760660031277512900
2017-06-154099.004133.004092.004096.00438530018017315000
2017-06-144105.004123.004072.004105.00375270015373934800
2017-06-134109.004127.004088.004101.00393200016140468800
2017-06-124080.004150.004070.004127.00540110022259907200
2017-06-094060.004070.004006.004030.00515670020807351100
2017-06-084089.004089.004053.004071.00398760016241265300
2017-06-074131.004135.004096.004099.00454030018652666500
2017-06-064155.004170.004140.004150.00369000015322411000
2017-06-054150.004197.004147.004183.00281350011766234000
2017-06-024220.004220.004181.004192.00458300019238921400
2017-06-014140.004213.004135.004205.00394190016516775200
2017-05-314180.004181.004138.004161.00557050023146599700
2017-05-304180.004215.004175.004198.00275870011570507500
2017-05-294176.004225.004170.004203.00277450011656201600
2017-05-264150.004186.004132.004172.00407850016977886000
2017-05-254194.004199.004154.004169.00438270018289111300
2017-05-244207.004243.004206.004224.00527890022298963500
2017-05-234133.004200.004120.004177.00657430027430354400
2017-05-224110.004125.004082.004114.00420000017249587300
2017-05-194100.004150.004083.004112.00481580019788414800
2017-05-184079.004140.004061.004124.00926190038019706300
2017-05-174071.004094.004053.004062.00724360029478161600
2017-05-163970.004038.003962.004018.00775080031104655200
2017-05-153935.003963.003930.003947.00402590015884746600
2017-05-123911.003945.003902.003932.00755640029648705500
2017-05-113810.003925.003792.003891.001028940039908321900
2017-05-103800.003820.003783.003791.00393470014935870000
2017-05-093759.003785.003759.003776.00325930012309986200
2017-05-083786.003798.003760.003780.00464970017594996500
2017-05-023744.003762.003726.003735.0023252008697994400
2017-05-013717.003731.003711.003726.0019093007107660700
2017-04-283748.003749.003702.003706.00365640013583585900
2017-04-273749.003767.003748.003758.00313920011799553900
2017-04-263768.003795.003748.003795.00357550013524185000
2017-04-253748.003767.003737.003762.00281170010560913100
2017-04-243737.003750.003725.003736.00343090012832022900
2017-04-213664.003722.003656.003702.00481210017798990100
2017-04-203640.003674.003626.003643.00430270015710958800
2017-04-193719.003719.003648.003648.00359480013166962000
2017-04-183689.003722.003675.003697.00313810011610905000
2017-04-173667.003705.003666.003690.0024799009139344600
2017-04-143701.003702.003650.003676.00355440013058813900
2017-04-133641.003663.003640.003647.00341070012446565100
2017-04-123711.003713.003661.003679.00340920012541625700
2017-04-113703.003725.003701.003721.0024739009192229900
2017-04-103715.003736.003693.003701.00285690010603554100
2017-04-073690.003710.003672.003689.00493440018218658300
2017-04-063680.003692.003652.003655.00444620016295783300
2017-04-053701.003701.003660.003665.00336800012381137200
2017-04-043665.003684.003631.003657.00509180018631184100
2017-04-033639.003643.003616.003622.00406780014767040000
2017-03-313662.003665.003618.003618.00491250017878708500
2017-03-303705.003714.003650.003654.00335090012298918800
2017-03-293718.003722.003676.003701.00508170018775359200
2017-03-283720.003745.003703.003726.00511860019066040900
2017-03-273739.003756.003713.003725.00398460014853593600
2017-03-243750.003795.003749.003786.00299450011318516500
2017-03-233750.003764.003730.003753.00395990014847110500
2017-03-223800.003809.003752.003752.00679780025604766600
2017-03-213800.003866.003783.003856.00538710020652963400
2017-03-173776.003788.003757.003772.00314470011858143100
2017-03-163799.003801.003755.003783.00427720016162974500
2017-03-153826.003843.003820.003831.0018993007273347500
2017-03-143850.003853.003832.003840.00297430011432933400
2017-03-133817.003846.003812.003845.00373420014326779900
2017-03-103770.003807.003759.003804.00658420024928153700
2017-03-093769.003770.003751.003755.00426840016035722900
2017-03-083776.003781.003758.003766.0024864009365739800
2017-03-073771.003795.003767.003780.00333290012597931500
2017-03-063756.003788.003755.003782.00300050011323296500
2017-03-033761.003792.003760.003781.00357720013512255400
2017-03-023825.003825.003767.003776.00369170013965794400
2017-03-013784.003814.003774.003800.00329050012494635400
2017-02-283772.003787.003750.003757.00411090015481947700
2017-02-273785.003800.003748.003778.00315120011903483400
2017-02-243825.003832.003791.003805.00286750010933118100
2017-02-233800.003818.003777.003811.00279080010608698600
2017-02-223783.003808.003771.003798.00345170013102976700
2017-02-213770.003781.003753.003778.00277290010456425300
2017-02-203750.003780.003740.003774.00431340016229584800
2017-02-173768.003770.003748.003768.00383740014429377200
2017-02-163735.003767.003735.003752.00326340012242880000
2017-02-153783.003802.003746.003746.00541920020429787100
2017-02-143781.003781.003724.003727.00458390017170353900
2017-02-133721.003762.003711.003743.00585700021937595800
2017-02-103651.003690.003632.003683.00487230017892228800
2017-02-093638.003656.003619.003651.00373040013583882300
2017-02-083655.003694.003635.003654.00770990028194638200
2017-02-073636.003648.003607.003632.00663120024047536700
2017-02-063713.003720.003673.003693.00376000013893676600
2017-02-033634.003708.003627.003677.00588630021621555400
2017-02-023631.003635.003610.003615.00482890017494069200
2017-02-013628.003644.003613.003631.00641260023259015900
2017-01-313650.003663.003639.003640.00568910020760579900
2017-01-303725.003726.003692.003711.00296880011017722000
2017-01-273680.003733.003672.003711.00629270023325681600
2017-01-263680.003702.003648.003681.00705160025954668000
2017-01-253751.003757.003680.003683.00503690018629911600
2017-01-243746.003747.003704.003720.00286770010681047100
2017-01-233750.003757.003723.003737.00312590011696720200
2017-01-203752.003785.003740.003764.00396250014923834900
2017-01-193720.003764.003720.003737.00373810013977562100
2017-01-183790.003790.003724.003744.00405570015203029000
2017-01-173771.003778.003712.003760.00449960016871224600
2017-01-163851.003861.003802.003819.00286580010958834700
2017-01-133872.003877.003850.003870.00341870013225171800
2017-01-123877.003884.003832.003843.00331840012773674500
2017-01-113885.003886.003847.003861.00375490014493319700
2017-01-103891.003898.003865.003887.00483010018745961600
2017-01-063890.003921.003881.003920.00309710012102446700
2017-01-053870.003920.003849.003911.00441400017195581500
2017-01-043882.003882.003842.003851.00431790016656667600
2016-12-303830.003847.003815.003844.00263970010125627400
2016-12-293839.003857.003816.003854.00330720012719560900
2016-12-283884.003884.003835.003839.00349940013470840700
2016-12-273940.003940.003917.003922.00380970014967092000
2016-12-263939.003945.003921.003935.00311580012260372400
2016-12-223937.003939.003905.003924.00317630012453762200
2016-12-213919.003926.003898.003909.00326770012788795100
2016-12-203930.003934.003896.003914.00348470013629784600
2016-12-193911.003934.003903.003926.00335790013166893300
2016-12-163905.003912.003864.003890.00467040018155647300
2016-12-153890.003903.003860.003890.00297870011590234100
2016-12-143915.003925.003879.003880.00474960018497802000
2016-12-133852.003913.003847.003905.00580060022569965700
2016-12-123860.003904.003830.003898.00450270017487115000
2016-12-093740.003828.003735.003815.00567110021439489900
2016-12-083779.003799.003759.003780.00495980018728057100
2016-12-073760.003787.003740.003774.00378610014258270700
2016-12-063810.003811.003766.003787.00491250018596824200

   ※ 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