[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 
2017-03-273739.003756.003713.003725.00398460014853593600
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
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

   ※ 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