2296 伊藤ハム米久ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-09-24	761	763	748	762	558,700	762
2021-09-22	763	763	747	747	252,600	747
2021-09-21	762	766	754	762	507,200	762
2021-09-17	773	773	762	772	446,300	772
2021-09-16	766	767	760	766	280,500	766
2021-09-15	766	767	757	757	219,100	757
2021-09-14	767	773	762	773	410,300	773
2021-09-13	761	767	758	767	193,300	767
2021-09-10	754	761	753	761	440,200	761
2021-09-09	756	760	752	758	247,900	758
2021-09-08	750	755	749	755	375,400	755
2021-09-07	745	752	738	748	509,100	748
2021-09-06	746	747	735	738	314,500	738
2021-09-03	735	741	730	739	582,200	739
2021-09-02	730	737	728	737	320,900	737
2021-09-01	735	740	733	734	305,500	734
2021-08-31	734	748	734	743	417,700	743
2021-08-30	734	740	732	740	326,800	740
2021-08-27	744	748	733	734	247,700	734
2021-08-26	749	749	742	744	245,600	744
2021-08-25	754	756	751	754	206,900	754
2021-08-24	743	755	743	751	243,800	751
2021-08-23	749	753	743	748	194,500	748
2021-08-20	748	752	740	743	240,600	743
2021-08-19	735	749	734	743	231,100	743
2021-08-18	747	754	746	750	222,900	750
2021-08-17	739	744	737	737	316,900	737
2021-08-16	737	742	731	738	210,800	738
2021-08-13	727	747	727	743	382,000	743
2021-08-12	745	746	732	734	308,600	734
2021-08-11	761	764	737	737	389,100	737
2021-08-10	775	778	759	760	778,400	760
2021-08-06	729	741	725	737	317,800	737
2021-08-05	726	732	724	729	248,100	729
2021-08-04	734	737	728	730	275,200	730
2021-08-03	741	748	740	741	362,400	741
2021-08-02	734	751	727	748	345,300	748
2021-07-30	739	739	722	727	632,600	727
2021-07-29	751	751	730	732	441,400	732
2021-07-28	746	756	746	750	464,100	750
2021-07-27	752	757	745	751	560,500	751
2021-07-26	746	748	743	748	306,100	748
2021-07-21	728	732	724	732	237,100	732
2021-07-20	712	726	712	723	284,900	723
2021-07-19	723	728	715	719	319,800	719
2021-07-16	733	733	726	728	190,000	728
2021-07-15	747	750	728	729	352,000	729
2021-07-14	738	748	738	747	240,300	747
2021-07-13	740	745	737	742	424,600	742
2021-07-12	712	732	712	731	519,400	731
2021-07-09	700	711	699	709	473,600	709
2021-07-08	717	718	710	714	325,300	714
2021-07-07	727	730	718	718	374,800	718
2021-07-06	726	726	714	716	246,400	716
2021-07-05	723	725	717	717	247,400	717
2021-07-02	725	733	723	730	427,400	730
2021-07-01	720	725	714	716	291,300	716
2021-06-30	718	723	715	715	425,200	715
2021-06-29	707	715	707	714	259,100	714
2021-06-28	712	714	706	713	298,600	713
2021-06-25	702	712	701	709	248,600	709
2021-06-24	694	702	691	700	198,500	700
2021-06-23	701	707	698	699	213,900	699
2021-06-22	694	707	693	703	525,700	703
2021-06-21	690	690	680	680	409,100	680
2021-06-18	702	702	692	692	545,300	692
2021-06-17	700	705	696	696	288,700	696
2021-06-16	699	704	699	703	286,300	703
2021-06-15	699	703	697	703	281,800	703
2021-06-14	706	709	700	700	318,400	700
2021-06-11	699	701	693	698	508,100	698
2021-06-10	706	707	698	698	305,600	698
2021-06-09	707	710	703	707	341,300	707
2021-06-08	698	704	694	703	524,200	703
2021-06-07	705	706	701	706	279,800	706
2021-06-04	704	709	701	706	305,500	706
2021-06-03	703	710	701	710	326,200	710
2021-06-02	704	706	700	704	281,700	704
2021-06-01	715	715	704	708	171,100	708
2021-05-31	715	717	706	709	288,200	709
2021-05-28	715	718	712	715	236,800	715
2021-05-27	715	717	708	708	484,600	708
2021-05-26	720	721	715	715	228,600	715
2021-05-25	727	729	720	722	288,700	722
2021-05-24	722	734	722	733	154,000	733
2021-05-21	724	729	721	721	206,900	721
2021-05-20	724	733	723	728	283,800	728
2021-05-19	720	725	719	722	348,900	722
2021-05-18	724	728	721	726	273,900	726
2021-05-17	733	734	722	724	316,800	724
2021-05-14	722	740	720	733	488,900	733
2021-05-13	721	724	712	712	358,300	712
2021-05-12	738	741	719	723	481,300	723
2021-05-11	729	749	729	745	845,100	745
2021-05-10	720	750	715	733	802,500	733
2021-05-07	719	720	714	716	330,500	716
2021-05-06	706	719	705	714	418,300	714
2021-04-30	699	704	698	703	400,300	703
2021-04-28	696	699	695	695	193,100	695
2021-04-27	700	701	695	699	216,000	699
2021-04-26	708	709	699	700	315,500	700
2021-04-23	707	712	702	708	333,000	708
2021-04-22	711	713	702	707	235,300	707
2021-04-21	706	709	700	709	390,000	709
2021-04-20	712	714	706	711	466,400	711
2021-04-19	724	730	719	720	390,000	720
2021-04-16	723	732	721	732	336,100	732
2021-04-15	718	726	717	723	274,300	723
2021-04-14	725	725	713	713	305,800	713
2021-04-13	731	738	724	730	315,100	730
2021-04-12	728	732	723	723	187,700	723
2021-04-09	720	726	716	720	376,100	720
2021-04-08	731	733	723	723	355,700	723
2021-04-07	722	741	721	740	556,900	740
2021-04-06	730	732	714	722	566,000	722
2021-04-05	715	720	712	720	290,800	720
2021-04-02	724	727	711	713	247,600	713
2021-04-01	729	732	714	716	434,500	716
2021-03-31	740	748	729	729	452,500	729
2021-03-30	747	753	736	747	793,400	747
2021-03-29	778	778	764	772	1,510,800	772
2021-03-26	769	772	765	769	670,400	769
2021-03-25	763	768	760	766	625,100	766
2021-03-24	765	765	750	752	537,600	752
2021-03-23	767	778	764	765	597,800	765
2021-03-22	771	774	766	766	750,600	766
2021-03-19	771	776	767	772	808,500	772
2021-03-18	768	770	762	770	482,900	770
2021-03-17	771	771	762	765	496,200	765
2021-03-16	767	773	764	771	437,100	771
2021-03-15	762	764	757	764	457,800	764
2021-03-12	756	759	747	759	489,800	759
2021-03-11	760	765	759	759	419,000	759
2021-03-10	760	767	757	760	388,900	760
2021-03-09	757	770	756	767	584,700	767
2021-03-08	743	752	739	750	549,800	750
2021-03-05	734	742	728	742	495,200	742
2021-03-04	716	732	714	732	1,483,300	732
2021-03-03	722	726	714	721	1,880,600	721
2021-03-02	742	747	738	743	546,500	743
2021-03-01	722	740	721	740	567,300	740
2021-02-26	735	735	710	710	859,800	710
2021-02-25	755	757	742	745	555,500	745
2021-02-24	750	754	741	743	347,900	743
2021-02-22	744	752	743	745	298,400	745
2021-02-19	750	750	739	739	359,400	739
2021-02-18	762	763	752	752	346,800	752
2021-02-17	754	764	750	762	306,800	762
2021-02-16	756	757	750	754	246,100	754
2021-02-15	760	760	751	758	255,500	758
2021-02-12	750	757	749	756	354,100	756
2021-02-10	755	755	742	755	672,500	755
2021-02-09	750	752	742	744	437,900	744
2021-02-08	732	750	731	750	388,000	750
2021-02-05	735	736	725	727	332,100	727
2021-02-04	728	730	724	728	267,300	728
2021-02-03	725	727	719	725	169,700	725
2021-02-02	719	723	714	723	269,800	723
2021-02-01	709	727	708	714	366,600	714
2021-01-29	712	722	708	708	351,600	708
2021-01-28	710	715	707	710	370,300	710
2021-01-27	710	719	710	717	316,900	717
2021-01-26	704	709	701	705	234,200	705
2021-01-25	705	705	699	700	202,100	700
2021-01-22	696	700	694	696	233,400	696
2021-01-21	696	703	695	696	480,200	696
2021-01-20	685	688	681	686	242,100	686
2021-01-19	683	689	680	682	208,700	682
2021-01-18	692	695	683	684	227,500	684
2021-01-15	698	699	690	691	348,700	691
2021-01-14	685	697	682	695	439,600	695
2021-01-13	680	683	677	677	275,900	677
2021-01-12	676	683	672	682	274,900	682
2021-01-08	668	679	668	679	423,100	679
2021-01-07	674	680	673	677	354,000	677
2021-01-06	663	671	663	669	319,100	669
2021-01-05	673	674	665	667	266,400	667
2021-01-04	675	675	665	673	281,600	673

分割・併合履歴：なし