2296 伊藤ハム米久ホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,0741,0871,0691,082234,9005,410
2016-12-291,0741,0811,0631,073293,7005,365
2016-12-281,0701,0831,0641,079334,2005,395
2016-12-271,0831,0911,0661,068409,5005,340
2016-12-261,0701,0871,0701,082540,6005,410
2016-12-221,0641,0731,0531,071461,1005,355
2016-12-211,0591,0731,0561,064931,3005,320
2016-12-201,0301,0591,0281,056749,8005,280
2016-12-191,0201,0281,0171,026365,3005,130
2016-12-161,0111,0231,0101,012408,4005,060
2016-12-159961,0099931,007530,2005,035
2016-12-149971,009995998692,8004,990
2016-12-13980990978984493,2004,920
2016-12-12953979947979657,5004,895
2016-12-09945959945950595,0004,750
2016-12-08948950943949399,2004,745
2016-12-07949951944948367,5004,740
2016-12-06959959947954503,2004,770
2016-12-05954962951954317,4004,770
2016-12-02977979953958527,0004,790
2016-12-011,0001,000973977412,5004,885
2016-11-30969998968998733,6004,990
2016-11-29976978960966342,2004,830
2016-11-28966974964974365,0004,870
2016-11-25964966954964437,6004,820
2016-11-24980981959960386,5004,800
2016-11-22957972951968445,2004,840
2016-11-21950960947953407,7004,765
2016-11-18951951931948719,5004,740
2016-11-17945958945951738,5004,755
2016-11-16965970948951721,8004,755
2016-11-15982982962965503,8004,825
2016-11-14983993975978478,4004,890
2016-11-119991,004978982725,7004,910
2016-11-101,0001,013987998822,3004,990
2016-11-091,0151,0249609661,043,9004,830
2016-11-081,0341,0441,0191,020507,7005,100
2016-11-071,0361,0461,0191,035606,9005,175
2016-11-041,0381,0551,0341,045620,8005,225
2016-11-021,0341,0781,0341,0501,711,7005,250
2016-11-011,0051,0089981,001256,4005,005
2016-10-311,0001,0131,0001,002295,9005,010
2016-10-281,0131,013997999642,4004,995
2016-10-271,0121,0281,0121,013263,1005,065
2016-10-261,0011,0259991,022365,3005,110
2016-10-251,0051,0099961,001448,8005,005
2016-10-241,0071,0161,0031,005281,7005,025
2016-10-211,0251,0251,0031,008242,3005,040
2016-10-201,0221,0311,0201,024300,5005,120
2016-10-191,0111,0221,0061,022316,4005,110
2016-10-17987996986995361,4004,975
2016-10-13992997988994392,3004,970
2016-10-121,0001,009992992549,7004,960
2016-10-119991,0109991,005231,2005,025
2016-10-071,0001,0149991,003259,9005,015
2016-10-061,0151,0159981,003727,2005,015
2016-10-051,0371,0461,0121,015646,3005,075
2016-10-041,0521,0571,0361,040348,3005,200
2016-10-031,0761,0791,0511,053453,6005,265
2016-09-301,0471,0651,0431,053312,0005,265
2016-09-291,0661,0691,0501,056270,1005,280
2016-09-281,0661,0851,0551,064528,6005,320
2016-09-271,0421,0661,0361,066345,6005,330
2016-09-261,0411,0601,0381,045381,7005,225
2016-09-231,0371,0631,0361,061400,0005,305
2016-09-211,0101,0351,0061,034522,9005,170
2016-09-201,0111,0261,0061,011614,1005,055
2016-09-161,0301,0381,0001,0223,219,3005,110
2016-09-151,0031,0229951,008552,0005,040
2016-09-149991,0159951,004369,3005,020
2016-09-131,0001,0139901,002437,1005,010
2016-09-121,0021,004986992585,4004,960
2016-09-091,0391,0391,0101,019529,2005,095
2016-09-081,0361,0421,0221,041370,7005,205
2016-09-071,0371,0721,0311,054500,5005,270
2016-09-061,0221,0701,0221,062993,4005,310
2016-09-051,0081,0211,0001,018500,1005,090
2016-09-029851,012984996459,5004,980
2016-09-01980991967979535,7004,895
2016-08-31980982964979381,2004,895
2016-08-30988996975980300,6004,900
2016-08-291,0151,015991997177,4004,985
2016-08-269841,005982999178,5004,995
2016-08-251,0071,009986989190,5004,945
2016-08-241,0211,0211,0001,010120,2005,050
2016-08-239951,0309941,022407,4005,110
2016-08-22983995976986268,1004,930
2016-08-191,0021,005981998619,8004,990
2016-08-181,0191,036998999372,1004,995
2016-08-171,0121,0209941,001321,4005,005
2016-08-161,0231,0231,0001,004301,9005,020
2016-08-151,0391,0401,0081,011292,2005,055
2016-08-121,0501,0751,0341,055600,8005,275
2016-08-101,0181,0569991,032728,7005,160
2016-08-099831,0199761,018622,9005,090
2016-08-081,0401,040955988775,2004,940
2016-08-059981,0239981,016274,1005,080
2016-08-041,0311,035982997877,8004,985
2016-08-031,0561,0601,0371,041262,2005,205
2016-08-021,0351,0701,0351,063327,9005,315
2016-08-011,0591,0691,0521,062334,2005,310
2016-07-291,0511,0591,0351,058351,1005,290
2016-07-281,0071,0791,0071,0631,578,3005,315
2016-07-27987995981987311,6004,935
2016-07-26981997979980370,0004,900
2016-07-251,0021,008980981640,5004,905
2016-07-221,0161,0361,0051,030365,6005,150
2016-07-211,0481,0481,0161,024239,4005,120
2016-07-201,0161,0471,0121,045446,3005,225
2016-07-191,0051,0229971,021250,9005,105
2016-07-151,0351,040975999698,2004,995
2016-07-141,0001,0359961,030380,9005,150
2016-07-131,0531,053982994885,0004,970
2016-07-121,0801,0801,0371,038417,2005,190
2016-07-111,0631,0841,0631,073430,0005,365
2016-07-081,0681,0731,0401,052439,7005,260
2016-07-071,0901,0901,0551,062433,4005,310
2016-07-061,0401,0891,0311,089440,7005,445
2016-07-051,0751,0761,0501,067479,2005,335
2016-07-041,0761,0831,0511,083853,0005,415
2016-07-011,0401,0991,0101,0891,113,1005,445
2016-06-301,0201,0601,0131,051814,3005,255
2016-06-291,0001,0269791,023591,9005,115
2016-06-289601,004959994489,6004,970
2016-06-27922984922965590,5004,825
2016-06-24985995910922904,7004,610
2016-06-231,0021,008979994399,1004,970
2016-06-221,0071,0079861,002527,0005,010
2016-06-219991,0159911,013380,5005,065
2016-06-20985995976991467,1004,955
2016-06-171,0001,023985985582,6004,925
2016-06-161,0051,029985990703,1004,950
2016-06-151,0281,0309881,014686,2005,070
2016-06-141,0151,0449981,033848,0005,165
2016-06-131,0561,0591,0201,025882,7005,125
2016-06-101,0901,0921,0621,081742,1005,405
2016-06-091,1151,1191,0901,093643,4005,465
2016-06-081,0801,1181,0741,107926,8005,535
2016-06-071,0581,0841,0581,072954,9005,360
2016-06-061,0421,0751,0361,043803,8005,215
2016-06-039971,0429841,042992,5005,210
2016-06-02969980955963391,9004,815
2016-06-01971985964967345,2004,835
2016-05-31963981948981661,2004,905
2016-05-30980990954973322,0004,865
2016-05-27989996982990407,3004,950
2016-05-261,0001,009985992434,3004,960
2016-05-259951,022965990778,3004,950
2016-05-24974994964991570,4004,955
2016-05-239401,0069379731,265,5004,865
2016-05-20840945840938906,5004,690
2016-05-19850857839847214,6004,235
2016-05-18852864847856221,1004,280
2016-05-17860862843859182,3004,295
2016-05-16864869842848225,3004,240
2016-05-138509058498671,225,0004,335
2016-05-12825838820836252,2004,180
2016-05-11847847825836342,7004,180
2016-05-10825848825847394,5004,235
2016-05-09807831803825282,2004,125
2016-05-06819819791797318,7003,985
2016-05-02781797781792315,8003,960
2016-04-28838843809809572,8004,045
2016-04-27846850835844187,1004,220
2016-04-26839854837846259,1004,230
2016-04-25860860830834332,5004,170
2016-04-22830870829857740,5004,285
2016-04-21819830817829442,9004,145
2016-04-20811819804816331,6004,080
2016-04-19815822808817275,7004,085
2016-04-18812817803806355,9004,030
2016-04-15816844816833563,7004,165
2016-04-148618617948221,371,4004,110
2016-04-13850865804830952,2004,150
2016-04-12864875850858972,4004,290
2016-04-118258548258491,113,7004,245
2016-04-087768257758211,183,8004,105
2016-04-077397787387751,388,2003,875
2016-04-06710743710736625,7003,680
2016-04-05747747720721298,6003,605
2016-04-04731745726745466,0003,725
2016-04-01737740706739493,0003,695

分割・併合履歴 : [2023-09-28]5株→1株