[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 
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
2016-08-124040.004047.003996.004010.00402900016176084700
2016-08-103991.004018.003952.003996.00267930010690337800
2016-08-094014.004034.003972.003996.00293280011719787300
2016-08-084039.004068.003997.004008.00343630013832214500
2016-08-053951.004009.003911.003960.00331830013124589400
2016-08-043920.003966.003865.003952.00540770021217450800
2016-08-034000.004025.003922.003928.00461860018252379100
2016-08-024105.004168.004041.004053.00545590022351499600
2016-08-014020.004064.003980.004047.00352890014219466100
2016-07-294020.004060.003958.004025.00536080021494708000
2016-07-284110.004124.004010.004056.001176290047626441600
2016-07-274147.004153.004090.004110.00368230015174306800
2016-07-264100.004139.004062.004124.00467600019194452800
2016-07-254242.004253.004167.004177.00336130014113020500
2016-07-224256.004276.004202.004242.00309600013104859600
2016-07-214258.004271.004190.004219.00367550015513503800
2016-07-204200.004265.004170.004234.00352770014894285600
2016-07-194214.004254.004204.004229.00693600029252542300
2016-07-154355.004361.004251.004270.00447660019176237400
2016-07-144379.004399.004328.004351.00354860015466563900
2016-07-134359.004387.004326.004369.00432660018868919000
2016-07-124400.004432.004353.004358.00456570020082078900
2016-07-114301.004343.004259.004313.00433880018660790700
2016-07-084350.004384.004255.004289.00569190024453056800
2016-07-074296.004344.004293.004309.00454470019589461000
2016-07-064313.004349.004247.004284.00587660025201411800
2016-07-054342.004370.004287.004320.00372490016074552700
2016-07-044149.004316.004149.004315.00597760025476556100
2016-07-014120.004146.004105.004124.00341790014086386300
2016-06-304220.004249.004103.004103.00604000024966021900
2016-06-294200.004210.004114.004133.00527110021861126100
2016-06-284115.004193.004083.004147.00573100023740829300
2016-06-274137.004172.004101.004137.00653490027019421200
2016-06-244268.004268.003901.003940.00737900029533662900
2016-06-234226.004242.004167.004226.00250180010523528400
2016-06-224273.004282.004162.004217.00282340011916550400
2016-06-214200.004289.004196.004277.00333410014174244900
2016-06-204189.004232.004147.004196.00444750018620306100
2016-06-174144.004201.004081.004089.00972960039937290700
2016-06-164150.004178.004050.004076.00416430017030361300
2016-06-154168.004213.004155.004169.00476640019908057500
2016-06-144205.004284.004094.004112.00551480022845257100
2016-06-134338.004387.004249.004249.00471810020256325600
2016-06-104504.004507.004392.004427.00493160022021745600
2016-06-094510.004540.004444.004480.00343420015398378700
2016-06-084445.004465.004411.004460.00278890012394083400
2016-06-074437.004462.004421.004424.00302680013433473700
2016-06-064400.004505.004361.004482.00392210017529989800
2016-06-034402.004439.004369.004434.00296190013057687300
2016-06-024320.004358.004295.004347.00421010018238767200
2016-06-014370.004383.004304.004321.00336490014590954800
2016-05-314352.004406.004317.004402.00329270014427219700
2016-05-304368.004393.004333.004383.0017678007726581100
2016-05-274328.004351.004308.004312.0021235009172951100
2016-05-264344.004372.004300.004314.00241870010485363900
2016-05-254379.004391.004338.004347.00244810010670408900
2016-05-244370.004414.004310.004328.00315810013751716500
2016-05-234371.004390.004326.004370.00241420010533133100
2016-05-204421.004436.004372.004397.00336520014795370600
2016-05-194540.004577.004479.004489.00259730011712984300
2016-05-184495.004565.004481.004499.00276370012468850300
2016-05-174499.004522.004469.004514.0020876009399688900
2016-05-164468.004536.004466.004480.00228770010291555200
2016-05-134580.004599.004495.004511.00310400014080938200
2016-05-124504.004560.004466.004560.0021142009561865200
2016-05-114593.004623.004554.004572.00243520011170670000
2016-05-104551.004629.004547.004593.00364940016757805900
2016-05-094508.004574.004486.004523.0019925009028388300
2016-05-064607.004610.004460.004481.00396010017873280800
2016-05-024320.004496.004285.004467.00540170023742861100
2016-04-284735.004750.004530.004530.00364040016773214600
2016-04-274695.004745.004657.004712.00318800014972845100
2016-04-264598.004670.004559.004664.00321590014856598100
2016-04-254679.004700.004626.004637.00314520014612880000
2016-04-224775.004781.004659.004708.00386060018191154600
2016-04-214776.004796.004731.004794.00315650015085036100
2016-04-204775.004775.004671.004709.00306100014422194000
2016-04-194684.004785.004675.004762.00236550011238326000
2016-04-184652.004686.004566.004588.00325410015001064200
2016-04-154732.004787.004718.004768.00261170012428575100
2016-04-144777.004781.004701.004781.00339470016151270100
2016-04-134648.004740.004617.004729.00293040013807638900
2016-04-124626.004693.004605.004606.0020084009292220700
2016-04-114661.004695.004577.004655.00278230012900620200
2016-04-084557.004784.004527.004708.00466510021845206200
2016-04-074603.004645.004522.004561.00277370012676845900
2016-04-064650.004686.004589.004629.00267030012356088100
2016-04-054698.004733.004593.004648.00429640019982652200
2016-04-044688.004766.004663.004727.00326960015405543700
2016-04-014769.004769.004624.004646.00468900021882989800
2016-03-314780.004837.004681.004690.00412250019502948200
2016-03-304725.004795.004713.004771.00316380015074796000
2016-03-294698.004774.004676.004749.00284440013494314900
2016-03-284659.004708.004638.004708.00236870011085062600
2016-03-254601.004670.004601.004628.00227140010526296200
2016-03-244570.004677.004538.004612.00390780018073822000
2016-03-234598.004604.004557.004575.00227040010391599100
2016-03-224481.004608.004481.004592.00355550016246526800
2016-03-184530.004578.004468.004562.00424590019273410100
2016-03-174609.004633.004498.004535.00485870022104704400
2016-03-164550.004636.004550.004582.0021277009761563700
2016-03-154570.004613.004556.004567.00247330011326058600
2016-03-144676.004683.004572.004585.00434940020010079200
2016-03-114595.004696.004550.004646.00611680028218559500
2016-03-104677.004750.004664.004735.00288780013640477700
2016-03-094648.004717.004592.004609.00339220015673847800
2016-03-084623.004717.004582.004673.00403150018746059200
2016-03-074695.004697.004597.004624.00335290015536143700
2016-03-044684.004724.004653.004700.00300540014102412600
2016-03-034668.004819.004658.004794.00435360020768491900
2016-03-024720.004809.004679.004738.00712620033838111600
2016-03-014551.004642.004514.004625.00411240018921865600
2016-02-294680.004680.004490.004490.00634570028943134400
2016-02-264555.004618.004552.004589.00367320016850204700
2016-02-254422.004502.004402.004481.00314420014026889400
2016-02-244425.004425.004316.004366.00370930016195894700
2016-02-234579.004637.004464.004476.00434770019635748000
2016-02-224434.004590.004425.004542.00371090016846379100
2016-02-194560.004560.004404.004482.00456750020446950500
2016-02-184489.004590.004467.004543.00461770020990717200
2016-02-174365.004438.004288.004359.00455930019864453900
2016-02-164464.004523.004424.004435.00416440018625036200
2016-02-154331.004605.004304.004532.00692170030950199300
2016-02-124242.004316.004108.004125.00816380034222869100
2016-02-104544.004608.004300.004380.00670190029485883300
2016-02-094484.004589.004482.004540.00443510020101106800
2016-02-084621.004656.004565.004643.00502840023205291400
2016-02-054619.004750.004517.004682.00694000032161291500
2016-02-044580.004659.004500.004610.00442130020390219500
2016-02-034684.004737.004591.004649.00385210017892118600
2016-02-024695.004815.004692.004766.00364570017360487400
2016-02-014850.004850.004710.004835.00630120030258458200
2016-01-294472.004689.004401.004661.00813420037103957200
2016-01-284348.004453.004311.004402.00479660021111686700
2016-01-274391.004392.004233.004293.00388770016720610800
2016-01-264341.004349.004245.004251.00542800023258702500
2016-01-254320.004373.004289.004340.001015100043948766300
2016-01-223888.004113.003825.004041.00721760028752195300
2016-01-213908.003947.003792.003794.00431410016723765000
2016-01-204049.004107.003944.003955.00357730014284879900
2016-01-194072.004091.004002.004049.00372990015049062900
2016-01-184000.004147.003992.004141.00300390012292811300
2016-01-154142.004170.004051.004080.00380030015608824600
2016-01-144084.004119.004003.004092.00403530016374907500
2016-01-134220.004220.004166.004207.00298600012538299700
2016-01-124068.004140.004018.004083.00438470017973706200
2016-01-084204.004299.004168.004193.00442120018676242900
2016-01-074300.004355.004223.004243.00287910012295925200
2016-01-064341.004364.004222.004268.00285530012248217900
2016-01-054337.004341.004213.004246.00368310015703368700
2016-01-044480.004487.004300.004328.00313170013660760800
2015-12-304439.004518.004432.004471.00358680016082425900
2015-12-294393.004407.004335.004404.0020588009008994400
2015-12-284440.004468.004395.004406.0013876006127634900
2015-12-254510.004518.004462.004493.0017959008074036900
2015-12-244502.004516.004435.004475.00352230015755482500
2015-12-224479.004519.004435.004478.00236510010613972200
2015-12-214487.004520.004420.004480.00332220014840296400
2015-12-184614.004705.004482.004488.00504820023008062500
2015-12-174602.004677.004574.004643.00461230021372280900
2015-12-164389.004546.004381.004532.00479200021547151700
2015-12-154401.004417.004319.004319.00339110014745126700
2015-12-144298.004412.004293.004391.00453310019800555600
2015-12-114275.004381.004256.004368.00672510028943756200
2015-12-104338.004371.004320.004345.00235670010239117600
2015-12-094401.004461.004341.004352.00340180014907827500
2015-12-084525.004527.004413.004420.00301490013427167800
2015-12-074424.004523.004415.004514.00271730012220386900
2015-12-044411.004430.004388.004407.00275300012117868700
2015-12-034450.004500.004441.004494.0019023008520797300
2015-12-024454.004480.004409.004448.0021375009492930100
2015-12-014401.004450.004382.004450.00263430011665207100
2015-11-304485.004492.004376.004410.00474940021000257500
2015-11-274525.004537.004482.004495.0022051009932484500

   ※ 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