[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 
2017-08-183761.003809.003757.003804.00315280011950722500
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
2016-12-053805.003848.003805.003818.00413820015808115000
2016-12-023900.003917.003815.003844.00629510024243128100
2016-12-013960.003975.003923.003940.00475680018785571700
2016-11-303948.003952.003913.003946.00636780025076063800
2016-11-293911.003950.003904.003948.00421270016578602300
2016-11-283878.003929.003866.003911.00461170017982601100
2016-11-253905.003913.003883.003894.00323680012614182700
2016-11-243880.003905.003854.003894.00530550020624693500
2016-11-223809.003850.003804.003833.00566870021706563500
2016-11-213730.003814.003723.003803.00558680021128164400
2016-11-183783.003787.003700.003700.00895720033447133500
2016-11-173750.003805.003735.003802.00721970027282304500
2016-11-163700.003743.003690.003731.00800500029759580800
2016-11-153692.003753.003627.003736.00952830035156549300
2016-11-143700.003716.003692.003700.00885830032798449700
2016-11-113779.003809.003739.003771.00683010025780744100
2016-11-103921.003943.003829.003849.00596600023045393400
2016-11-094009.004022.003789.003814.00579700022476621900
2016-11-084010.004010.003925.003952.00305570012117233400
2016-11-073926.003947.003912.003925.00328260012891026300
2016-11-043900.003943.003872.003894.00524220020434092800
2016-11-024024.004029.004001.004023.00329660013233324400
2016-11-013993.004038.003983.004028.00359570014444965000
2016-10-313988.004010.003966.003994.00289690011574982300
2016-10-283977.003994.003963.003989.00423850016883007700
2016-10-273965.003996.003947.003987.00413190016422425700
2016-10-263874.003973.003862.003965.00597580023522334600
2016-10-253869.003873.003846.003846.00631630024349183200
2016-10-243880.003892.003854.003875.00484740018770245900
2016-10-213934.003938.003882.003882.00491030019180703400
2016-10-203918.003945.003915.003931.00404790015894826400
2016-10-193968.003968.003918.003928.00547280021528594500
2016-10-184093.004108.003991.004000.00553440022284420800
2016-10-174089.004123.004081.004115.00262420010783657900
2016-10-144130.004141.004099.004118.00308090012702612100
2016-10-134159.004161.004112.004135.00308760012771643000
2016-10-124168.004188.004148.004165.00468880019544004200
2016-10-114134.004195.004122.004185.00338570014140787700
2016-10-074080.004118.004061.004118.0020647008471477800
2016-10-064109.004110.004070.004086.00418880017136918500
2016-10-054135.004140.004113.004129.00284390011745755700
2016-10-044145.004151.004111.004146.00253200010473588400
2016-10-034120.004164.004118.004141.00327060013541929200
2016-09-304094.004151.004072.004119.00332230013686356100
2016-09-294090.004177.004090.004125.00304540012576007300
2016-09-284150.004154.004048.004074.00303660012423289700
2016-09-274000.004066.003946.004066.00365440014708350300
2016-09-264012.004049.004011.004021.00309140012459649400
2016-09-234030.004032.003987.004008.00348600013979339900
2016-09-213985.004048.003971.004048.00455230018298453500
2016-09-203931.003978.003931.003966.00367410014539663900
2016-09-163961.003968.003936.003958.00389920015424278700
2016-09-153952.003976.003923.003948.0022609008921021000
2016-09-143986.004009.003963.003970.00283180011285994600
2016-09-134008.004030.003972.003993.00332220013274502400
2016-09-123928.003956.003920.003950.00341630013454009600
2016-09-093985.003998.003965.003966.00318900012696324500
2016-09-084004.004014.003967.003985.00338400013507947600
2016-09-074000.004081.003995.004045.00394120015910772700
2016-09-064107.004130.004096.004107.0016233006672335000
2016-09-054150.004159.004094.004100.0017541007229923700
2016-09-024040.004127.004032.004106.00318730013055683000
2016-09-014048.004067.004006.004033.00345110013934178600
2016-08-313956.004024.003941.004008.00446640017819272800
2016-08-303865.003928.003841.003918.00573510022371219500
2016-08-293925.003933.003844.003858.00273200010565221200
2016-08-263905.003912.003822.003869.00393270015200496500
2016-08-253900.003953.003898.003923.00281140011050068300
2016-08-243900.003918.003866.003901.0021142008239204900
2016-08-233895.003927.003875.003897.00344400013426525100
2016-08-223920.003938.003868.003887.0023155009016546800
2016-08-193921.003930.003833.003865.00302940011720747700
2016-08-183995.004016.003911.003912.00332470013144398400
2016-08-174001.004004.003965.003969.00345990013768446300
2016-08-164073.004073.003990.003991.00310710012467764400
2016-08-154037.004059.004015.004043.00293860011874510600

   ※ 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