2296 伊藤ハム米久ホールディングス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-06 | 3,895 | 3,955 | 3,895 | 3,950 | 60,000 | 3,950 |
| 2023-12-05 | 3,910 | 3,940 | 3,890 | 3,895 | 103,900 | 3,895 |
| 2023-12-04 | 3,935 | 3,940 | 3,905 | 3,925 | 36,800 | 3,925 |
| 2023-12-01 | 3,970 | 3,985 | 3,925 | 3,950 | 78,100 | 3,950 |
| 2023-11-30 | 3,925 | 3,960 | 3,900 | 3,950 | 82,200 | 3,950 |
| 2023-11-29 | 3,950 | 3,965 | 3,920 | 3,955 | 67,300 | 3,955 |
| 2023-11-28 | 3,945 | 3,960 | 3,930 | 3,960 | 33,700 | 3,960 |
| 2023-11-27 | 3,960 | 3,975 | 3,920 | 3,935 | 50,500 | 3,935 |
| 2023-11-24 | 3,960 | 3,970 | 3,935 | 3,960 | 48,800 | 3,960 |
| 2023-11-22 | 3,910 | 3,945 | 3,900 | 3,945 | 40,800 | 3,945 |
| 2023-11-21 | 3,890 | 3,910 | 3,885 | 3,910 | 47,800 | 3,910 |
| 2023-11-20 | 3,950 | 3,950 | 3,885 | 3,895 | 67,000 | 3,895 |
| 2023-11-17 | 3,920 | 3,955 | 3,920 | 3,950 | 66,400 | 3,950 |
| 2023-11-16 | 3,910 | 3,925 | 3,895 | 3,905 | 61,300 | 3,905 |
| 2023-11-15 | 3,965 | 3,975 | 3,900 | 3,915 | 83,900 | 3,915 |
| 2023-11-14 | 3,960 | 3,975 | 3,935 | 3,950 | 46,800 | 3,950 |
| 2023-11-13 | 3,970 | 3,995 | 3,945 | 3,950 | 91,600 | 3,950 |
| 2023-11-10 | 3,965 | 3,985 | 3,945 | 3,965 | 121,800 | 3,965 |
| 2023-11-09 | 3,980 | 3,985 | 3,935 | 3,965 | 90,600 | 3,965 |
| 2023-11-08 | 4,000 | 4,015 | 3,925 | 3,955 | 98,300 | 3,955 |
| 2023-11-07 | 4,020 | 4,070 | 4,005 | 4,015 | 53,900 | 4,015 |
| 2023-11-06 | 4,100 | 4,110 | 4,040 | 4,055 | 109,800 | 4,055 |
| 2023-11-02 | 4,250 | 4,255 | 4,080 | 4,095 | 138,500 | 4,095 |
| 2023-11-01 | 4,195 | 4,225 | 4,155 | 4,210 | 167,500 | 4,210 |
| 2023-10-31 | 4,070 | 4,170 | 4,070 | 4,165 | 105,500 | 4,165 |
| 2023-10-30 | 4,050 | 4,085 | 4,035 | 4,060 | 52,400 | 4,060 |
| 2023-10-27 | 4,040 | 4,120 | 4,035 | 4,120 | 59,500 | 4,120 |
| 2023-10-26 | 4,050 | 4,090 | 4,015 | 4,040 | 48,000 | 4,040 |
| 2023-10-25 | 4,065 | 4,075 | 4,040 | 4,040 | 39,200 | 4,040 |
| 2023-10-24 | 4,030 | 4,060 | 3,975 | 4,050 | 79,100 | 4,050 |
| 2023-10-23 | 4,005 | 4,080 | 4,000 | 4,070 | 84,000 | 4,070 |
| 2023-10-20 | 3,970 | 4,060 | 3,950 | 4,020 | 84,900 | 4,020 |
| 2023-10-19 | 3,905 | 3,960 | 3,905 | 3,940 | 33,600 | 3,940 |
| 2023-10-18 | 3,965 | 3,970 | 3,910 | 3,930 | 41,100 | 3,930 |
| 2023-10-17 | 4,000 | 4,010 | 3,950 | 3,965 | 46,600 | 3,965 |
| 2023-10-16 | 3,995 | 4,055 | 3,975 | 3,995 | 73,200 | 3,995 |
| 2023-10-13 | 4,000 | 4,035 | 3,980 | 4,020 | 88,500 | 4,020 |
| 2023-10-12 | 4,065 | 4,065 | 3,980 | 4,010 | 74,700 | 4,010 |
| 2023-10-11 | 4,070 | 4,095 | 4,055 | 4,065 | 93,200 | 4,065 |
| 2023-10-10 | 4,010 | 4,060 | 4,010 | 4,045 | 83,000 | 4,045 |
| 2023-10-06 | 3,965 | 4,025 | 3,965 | 4,005 | 96,100 | 4,005 |
| 2023-10-05 | 3,905 | 4,010 | 3,905 | 3,995 | 102,100 | 3,995 |
| 2023-10-04 | 3,980 | 3,990 | 3,910 | 3,915 | 105,900 | 3,915 |
| 2023-10-03 | 4,015 | 4,060 | 3,990 | 4,020 | 89,200 | 4,020 |
| 2023-10-02 | 4,050 | 4,105 | 4,020 | 4,025 | 114,200 | 4,025 |
| 2023-09-29 | 4,190 | 4,210 | 4,025 | 4,050 | 134,300 | 4,050 |
| 2023-09-28 | 4,125 | 4,230 | 4,125 | 4,210 | 156,000 | 4,210 |
| 2023-09-27 | 835 | 839 | 822 | 839 | 449,500 | 4,195 |
| 2023-09-26 | 820 | 839 | 820 | 837 | 381,600 | 4,185 |
| 2023-09-25 | 825 | 829 | 820 | 825 | 448,000 | 4,125 |
| 2023-09-22 | 820 | 828 | 817 | 823 | 423,400 | 4,115 |
| 2023-09-21 | 818 | 836 | 818 | 821 | 486,100 | 4,105 |
| 2023-09-20 | 823 | 826 | 818 | 818 | 510,200 | 4,090 |
| 2023-09-19 | 810 | 820 | 807 | 820 | 494,400 | 4,100 |
| 2023-09-15 | 809 | 818 | 804 | 810 | 694,600 | 4,050 |
| 2023-09-14 | 806 | 812 | 802 | 808 | 355,200 | 4,040 |
| 2023-09-13 | 806 | 807 | 798 | 804 | 411,600 | 4,020 |
| 2023-09-12 | 800 | 810 | 800 | 810 | 226,500 | 4,050 |
| 2023-09-11 | 802 | 805 | 796 | 801 | 289,400 | 4,005 |
| 2023-09-08 | 817 | 818 | 797 | 797 | 541,100 | 3,985 |
| 2023-09-07 | 813 | 820 | 812 | 812 | 393,600 | 4,060 |
| 2023-09-06 | 817 | 820 | 814 | 814 | 339,900 | 4,070 |
| 2023-09-05 | 813 | 819 | 812 | 817 | 393,500 | 4,085 |
| 2023-09-04 | 810 | 820 | 809 | 818 | 343,400 | 4,090 |
| 2023-09-01 | 809 | 813 | 805 | 810 | 413,700 | 4,050 |
| 2023-08-31 | 816 | 820 | 809 | 810 | 713,500 | 4,050 |
| 2023-08-30 | 819 | 824 | 817 | 817 | 336,900 | 4,085 |
| 2023-08-29 | 828 | 828 | 817 | 819 | 467,600 | 4,095 |
| 2023-08-28 | 819 | 828 | 814 | 827 | 601,600 | 4,135 |
| 2023-08-25 | 797 | 817 | 789 | 813 | 1,110,600 | 4,065 |
| 2023-08-24 | 788 | 800 | 783 | 799 | 478,100 | 3,995 |
| 2023-08-23 | 792 | 793 | 783 | 791 | 490,700 | 3,955 |
| 2023-08-22 | 762 | 803 | 758 | 800 | 1,268,900 | 4,000 |
| 2023-08-21 | 752 | 763 | 752 | 760 | 428,500 | 3,800 |
| 2023-08-18 | 752 | 754 | 744 | 745 | 236,000 | 3,725 |
| 2023-08-17 | 755 | 757 | 748 | 752 | 286,200 | 3,760 |
| 2023-08-16 | 749 | 755 | 748 | 753 | 189,700 | 3,765 |
| 2023-08-15 | 746 | 753 | 741 | 753 | 336,500 | 3,765 |
| 2023-08-14 | 741 | 748 | 738 | 746 | 336,300 | 3,730 |
| 2023-08-10 | 739 | 740 | 732 | 740 | 270,900 | 3,700 |
| 2023-08-09 | 739 | 740 | 728 | 738 | 315,000 | 3,690 |
| 2023-08-08 | 728 | 740 | 725 | 740 | 448,900 | 3,700 |
| 2023-08-07 | 715 | 725 | 713 | 724 | 425,000 | 3,620 |
| 2023-08-04 | 714 | 718 | 711 | 717 | 369,900 | 3,585 |
| 2023-08-03 | 728 | 728 | 713 | 714 | 722,200 | 3,570 |
| 2023-08-02 | 726 | 729 | 724 | 728 | 287,900 | 3,640 |
| 2023-08-01 | 724 | 729 | 722 | 729 | 467,000 | 3,645 |
| 2023-07-31 | 727 | 727 | 720 | 722 | 312,000 | 3,610 |
| 2023-07-28 | 720 | 725 | 718 | 721 | 578,100 | 3,605 |
| 2023-07-27 | 722 | 722 | 716 | 722 | 345,600 | 3,610 |
| 2023-07-26 | 722 | 724 | 720 | 722 | 221,000 | 3,610 |
| 2023-07-25 | 727 | 728 | 721 | 722 | 315,800 | 3,610 |
| 2023-07-24 | 727 | 727 | 724 | 726 | 201,900 | 3,630 |
| 2023-07-21 | 722 | 724 | 719 | 723 | 291,800 | 3,615 |
| 2023-07-20 | 725 | 727 | 720 | 720 | 258,700 | 3,600 |
| 2023-07-19 | 721 | 723 | 717 | 721 | 323,000 | 3,605 |
| 2023-07-18 | 718 | 719 | 716 | 717 | 197,200 | 3,585 |
| 2023-07-14 | 720 | 720 | 713 | 717 | 263,400 | 3,585 |
| 2023-07-13 | 720 | 720 | 714 | 715 | 321,100 | 3,575 |
| 2023-07-12 | 714 | 720 | 712 | 719 | 301,400 | 3,595 |
| 2023-07-11 | 716 | 719 | 711 | 712 | 602,200 | 3,560 |
| 2023-07-10 | 722 | 722 | 718 | 718 | 424,600 | 3,590 |
| 2023-07-07 | 713 | 721 | 713 | 719 | 423,100 | 3,595 |
| 2023-07-06 | 717 | 718 | 713 | 717 | 488,500 | 3,585 |
| 2023-07-05 | 719 | 722 | 716 | 718 | 356,300 | 3,590 |
| 2023-07-04 | 726 | 727 | 720 | 721 | 330,000 | 3,605 |
| 2023-07-03 | 726 | 728 | 725 | 726 | 189,600 | 3,630 |
| 2023-06-30 | 723 | 728 | 722 | 724 | 557,900 | 3,620 |
| 2023-06-29 | 729 | 729 | 722 | 724 | 273,300 | 3,620 |
| 2023-06-28 | 723 | 732 | 721 | 730 | 497,900 | 3,650 |
| 2023-06-27 | 723 | 723 | 720 | 721 | 173,300 | 3,605 |
| 2023-06-26 | 723 | 724 | 716 | 721 | 243,900 | 3,605 |
| 2023-06-23 | 725 | 726 | 719 | 720 | 454,200 | 3,600 |
| 2023-06-22 | 725 | 729 | 723 | 724 | 293,700 | 3,620 |
| 2023-06-21 | 724 | 729 | 721 | 723 | 452,200 | 3,615 |
| 2023-06-20 | 726 | 726 | 719 | 724 | 253,600 | 3,620 |
| 2023-06-19 | 729 | 731 | 722 | 726 | 319,000 | 3,630 |
| 2023-06-16 | 728 | 731 | 725 | 729 | 584,600 | 3,645 |
| 2023-06-15 | 724 | 731 | 722 | 724 | 522,200 | 3,620 |
| 2023-06-14 | 728 | 728 | 721 | 724 | 390,900 | 3,620 |
| 2023-06-13 | 722 | 727 | 720 | 722 | 453,500 | 3,610 |
| 2023-06-12 | 723 | 725 | 716 | 719 | 291,000 | 3,595 |
| 2023-06-09 | 720 | 723 | 715 | 722 | 630,300 | 3,610 |
| 2023-06-08 | 712 | 717 | 710 | 715 | 602,900 | 3,575 |
| 2023-06-07 | 711 | 713 | 705 | 707 | 501,500 | 3,535 |
| 2023-06-06 | 708 | 712 | 707 | 712 | 436,600 | 3,560 |
| 2023-06-05 | 716 | 716 | 704 | 707 | 425,600 | 3,535 |
| 2023-06-02 | 702 | 711 | 702 | 708 | 334,000 | 3,540 |
| 2023-06-01 | 700 | 707 | 700 | 701 | 217,300 | 3,505 |
| 2023-05-31 | 700 | 704 | 695 | 699 | 904,000 | 3,495 |
| 2023-05-30 | 710 | 710 | 702 | 703 | 288,800 | 3,515 |
| 2023-05-29 | 718 | 719 | 710 | 710 | 332,600 | 3,550 |
| 2023-05-26 | 721 | 722 | 715 | 717 | 322,700 | 3,585 |
| 2023-05-25 | 721 | 727 | 720 | 720 | 283,800 | 3,600 |
| 2023-05-24 | 731 | 733 | 725 | 727 | 313,700 | 3,635 |
| 2023-05-23 | 738 | 739 | 727 | 729 | 318,600 | 3,645 |
| 2023-05-22 | 732 | 737 | 732 | 737 | 285,100 | 3,685 |
| 2023-05-19 | 728 | 736 | 725 | 731 | 403,200 | 3,655 |
| 2023-05-18 | 736 | 736 | 723 | 723 | 499,000 | 3,615 |
| 2023-05-17 | 740 | 742 | 733 | 736 | 385,800 | 3,680 |
| 2023-05-16 | 743 | 746 | 740 | 746 | 287,800 | 3,730 |
| 2023-05-15 | 744 | 748 | 742 | 743 | 475,300 | 3,715 |
| 2023-05-12 | 735 | 739 | 729 | 738 | 551,600 | 3,690 |
| 2023-05-11 | 737 | 740 | 731 | 735 | 399,800 | 3,675 |
| 2023-05-10 | 753 | 755 | 734 | 735 | 795,000 | 3,675 |
| 2023-05-09 | 755 | 768 | 754 | 760 | 870,900 | 3,800 |
| 2023-05-08 | 748 | 764 | 744 | 756 | 788,500 | 3,780 |
| 2023-05-02 | 750 | 751 | 740 | 744 | 471,300 | 3,720 |
| 2023-05-01 | 745 | 750 | 744 | 749 | 486,000 | 3,745 |
| 2023-04-28 | 739 | 745 | 738 | 745 | 716,300 | 3,725 |
| 2023-04-27 | 733 | 733 | 727 | 732 | 358,900 | 3,660 |
| 2023-04-26 | 737 | 739 | 731 | 733 | 383,500 | 3,665 |
| 2023-04-25 | 733 | 739 | 732 | 737 | 381,100 | 3,685 |
| 2023-04-24 | 731 | 732 | 725 | 730 | 576,400 | 3,650 |
| 2023-04-21 | 710 | 718 | 709 | 717 | 256,000 | 3,585 |
| 2023-04-20 | 706 | 713 | 706 | 712 | 217,700 | 3,560 |
| 2023-04-19 | 708 | 711 | 706 | 711 | 274,900 | 3,555 |
| 2023-04-18 | 705 | 709 | 705 | 709 | 280,700 | 3,545 |
| 2023-04-17 | 709 | 709 | 702 | 705 | 239,400 | 3,525 |
| 2023-04-14 | 707 | 710 | 705 | 709 | 291,800 | 3,545 |
| 2023-04-13 | 707 | 709 | 705 | 705 | 163,300 | 3,525 |
| 2023-04-12 | 704 | 710 | 703 | 706 | 278,600 | 3,530 |
| 2023-04-11 | 703 | 705 | 700 | 700 | 379,700 | 3,500 |
| 2023-04-10 | 702 | 705 | 699 | 703 | 239,000 | 3,515 |
| 2023-04-07 | 706 | 707 | 699 | 699 | 360,700 | 3,495 |
| 2023-04-06 | 703 | 708 | 695 | 702 | 618,400 | 3,510 |
| 2023-04-05 | 709 | 710 | 698 | 698 | 432,400 | 3,490 |
| 2023-04-04 | 708 | 714 | 706 | 714 | 402,400 | 3,570 |
| 2023-04-03 | 703 | 709 | 702 | 708 | 286,700 | 3,540 |
| 2023-03-31 | 704 | 708 | 700 | 700 | 469,800 | 3,500 |
| 2023-03-30 | 702 | 704 | 696 | 703 | 631,800 | 3,515 |
| 2023-03-29 | 723 | 731 | 721 | 731 | 994,200 | 3,655 |
| 2023-03-28 | 722 | 723 | 716 | 718 | 581,400 | 3,590 |
| 2023-03-27 | 724 | 725 | 716 | 718 | 617,700 | 3,590 |
| 2023-03-24 | 710 | 718 | 710 | 717 | 397,800 | 3,585 |
| 2023-03-23 | 708 | 715 | 705 | 712 | 358,300 | 3,560 |
| 2023-03-22 | 713 | 713 | 705 | 709 | 573,900 | 3,545 |
| 2023-03-20 | 712 | 715 | 706 | 707 | 400,300 | 3,535 |
| 2023-03-17 | 714 | 718 | 710 | 711 | 637,500 | 3,555 |
| 2023-03-16 | 713 | 719 | 711 | 718 | 350,900 | 3,590 |
| 2023-03-15 | 721 | 726 | 719 | 725 | 322,000 | 3,625 |
| 2023-03-14 | 717 | 720 | 711 | 719 | 409,300 | 3,595 |
| 2023-03-13 | 729 | 729 | 722 | 727 | 295,100 | 3,635 |
| 2023-03-10 | 737 | 739 | 732 | 733 | 467,600 | 3,665 |
| 2023-03-09 | 732 | 742 | 732 | 741 | 500,600 | 3,705 |
| 2023-03-08 | 726 | 734 | 726 | 733 | 453,300 | 3,665 |
| 2023-03-07 | 728 | 730 | 724 | 724 | 402,400 | 3,620 |
| 2023-03-06 | 723 | 727 | 721 | 726 | 430,500 | 3,630 |
| 2023-03-03 | 722 | 727 | 719 | 723 | 466,200 | 3,615 |
| 2023-03-02 | 719 | 723 | 717 | 717 | 452,000 | 3,585 |
| 2023-03-01 | 713 | 716 | 712 | 715 | 360,500 | 3,575 |
| 2023-02-28 | 723 | 725 | 713 | 714 | 639,100 | 3,570 |
| 2023-02-27 | 717 | 726 | 717 | 724 | 290,400 | 3,620 |
| 2023-02-24 | 716 | 724 | 716 | 720 | 381,900 | 3,600 |
| 2023-02-22 | 717 | 721 | 713 | 716 | 312,600 | 3,580 |
| 2023-02-21 | 716 | 721 | 715 | 719 | 228,500 | 3,595 |
| 2023-02-20 | 720 | 722 | 715 | 716 | 264,700 | 3,580 |
| 2023-02-17 | 710 | 720 | 709 | 717 | 349,500 | 3,585 |
| 2023-02-16 | 715 | 720 | 711 | 711 | 318,700 | 3,555 |
| 2023-02-15 | 726 | 728 | 715 | 717 | 377,200 | 3,585 |
| 2023-02-14 | 716 | 731 | 716 | 727 | 500,900 | 3,635 |
| 2023-02-13 | 710 | 715 | 708 | 713 | 328,900 | 3,565 |
| 2023-02-10 | 703 | 709 | 703 | 705 | 261,600 | 3,525 |
| 2023-02-09 | 704 | 707 | 703 | 705 | 230,500 | 3,525 |
| 2023-02-08 | 703 | 708 | 703 | 707 | 280,800 | 3,535 |
| 2023-02-07 | 706 | 708 | 700 | 702 | 338,200 | 3,510 |
| 2023-02-06 | 699 | 706 | 691 | 705 | 692,200 | 3,525 |
| 2023-02-03 | 696 | 698 | 690 | 692 | 476,600 | 3,460 |
| 2023-02-02 | 702 | 704 | 696 | 699 | 391,500 | 3,495 |
| 2023-02-01 | 711 | 713 | 701 | 703 | 428,800 | 3,515 |
| 2023-01-31 | 710 | 714 | 707 | 713 | 409,000 | 3,565 |
| 2023-01-30 | 699 | 709 | 695 | 709 | 505,000 | 3,545 |
| 2023-01-27 | 704 | 706 | 700 | 700 | 271,400 | 3,500 |
| 2023-01-26 | 705 | 707 | 702 | 704 | 192,900 | 3,520 |
| 2023-01-25 | 700 | 707 | 700 | 705 | 294,600 | 3,525 |
| 2023-01-24 | 701 | 705 | 699 | 699 | 430,700 | 3,495 |
| 2023-01-23 | 698 | 701 | 697 | 699 | 239,900 | 3,495 |
| 2023-01-20 | 695 | 702 | 694 | 696 | 282,200 | 3,480 |
| 2023-01-19 | 691 | 695 | 690 | 692 | 170,500 | 3,460 |
| 2023-01-18 | 686 | 697 | 686 | 693 | 535,100 | 3,465 |
| 2023-01-17 | 683 | 685 | 682 | 684 | 216,400 | 3,420 |
| 2023-01-16 | 675 | 686 | 675 | 680 | 324,600 | 3,400 |
| 2023-01-13 | 677 | 684 | 676 | 678 | 447,900 | 3,390 |
| 2023-01-12 | 676 | 681 | 673 | 680 | 668,900 | 3,400 |
| 2023-01-11 | 682 | 686 | 680 | 680 | 309,100 | 3,400 |
| 2023-01-10 | 684 | 689 | 679 | 679 | 425,000 | 3,395 |
| 2023-01-06 | 689 | 692 | 684 | 684 | 348,600 | 3,420 |
| 2023-01-05 | 690 | 690 | 686 | 689 | 325,300 | 3,445 |
| 2023-01-04 | 700 | 700 | 693 | 694 | 303,000 | 3,470 |
分割・併合履歴 ： [2023-09-28]5株→1株
