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 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,074 | 1,087 | 1,069 | 1,082 | 234,900 | 5,410 |
| 2016-12-29 | 1,074 | 1,081 | 1,063 | 1,073 | 293,700 | 5,365 |
| 2016-12-28 | 1,070 | 1,083 | 1,064 | 1,079 | 334,200 | 5,395 |
| 2016-12-27 | 1,083 | 1,091 | 1,066 | 1,068 | 409,500 | 5,340 |
| 2016-12-26 | 1,070 | 1,087 | 1,070 | 1,082 | 540,600 | 5,410 |
| 2016-12-22 | 1,064 | 1,073 | 1,053 | 1,071 | 461,100 | 5,355 |
| 2016-12-21 | 1,059 | 1,073 | 1,056 | 1,064 | 931,300 | 5,320 |
| 2016-12-20 | 1,030 | 1,059 | 1,028 | 1,056 | 749,800 | 5,280 |
| 2016-12-19 | 1,020 | 1,028 | 1,017 | 1,026 | 365,300 | 5,130 |
| 2016-12-16 | 1,011 | 1,023 | 1,010 | 1,012 | 408,400 | 5,060 |
| 2016-12-15 | 996 | 1,009 | 993 | 1,007 | 530,200 | 5,035 |
| 2016-12-14 | 997 | 1,009 | 995 | 998 | 692,800 | 4,990 |
| 2016-12-13 | 980 | 990 | 978 | 984 | 493,200 | 4,920 |
| 2016-12-12 | 953 | 979 | 947 | 979 | 657,500 | 4,895 |
| 2016-12-09 | 945 | 959 | 945 | 950 | 595,000 | 4,750 |
| 2016-12-08 | 948 | 950 | 943 | 949 | 399,200 | 4,745 |
| 2016-12-07 | 949 | 951 | 944 | 948 | 367,500 | 4,740 |
| 2016-12-06 | 959 | 959 | 947 | 954 | 503,200 | 4,770 |
| 2016-12-05 | 954 | 962 | 951 | 954 | 317,400 | 4,770 |
| 2016-12-02 | 977 | 979 | 953 | 958 | 527,000 | 4,790 |
| 2016-12-01 | 1,000 | 1,000 | 973 | 977 | 412,500 | 4,885 |
| 2016-11-30 | 969 | 998 | 968 | 998 | 733,600 | 4,990 |
| 2016-11-29 | 976 | 978 | 960 | 966 | 342,200 | 4,830 |
| 2016-11-28 | 966 | 974 | 964 | 974 | 365,000 | 4,870 |
| 2016-11-25 | 964 | 966 | 954 | 964 | 437,600 | 4,820 |
| 2016-11-24 | 980 | 981 | 959 | 960 | 386,500 | 4,800 |
| 2016-11-22 | 957 | 972 | 951 | 968 | 445,200 | 4,840 |
| 2016-11-21 | 950 | 960 | 947 | 953 | 407,700 | 4,765 |
| 2016-11-18 | 951 | 951 | 931 | 948 | 719,500 | 4,740 |
| 2016-11-17 | 945 | 958 | 945 | 951 | 738,500 | 4,755 |
| 2016-11-16 | 965 | 970 | 948 | 951 | 721,800 | 4,755 |
| 2016-11-15 | 982 | 982 | 962 | 965 | 503,800 | 4,825 |
| 2016-11-14 | 983 | 993 | 975 | 978 | 478,400 | 4,890 |
| 2016-11-11 | 999 | 1,004 | 978 | 982 | 725,700 | 4,910 |
| 2016-11-10 | 1,000 | 1,013 | 987 | 998 | 822,300 | 4,990 |
| 2016-11-09 | 1,015 | 1,024 | 960 | 966 | 1,043,900 | 4,830 |
| 2016-11-08 | 1,034 | 1,044 | 1,019 | 1,020 | 507,700 | 5,100 |
| 2016-11-07 | 1,036 | 1,046 | 1,019 | 1,035 | 606,900 | 5,175 |
| 2016-11-04 | 1,038 | 1,055 | 1,034 | 1,045 | 620,800 | 5,225 |
| 2016-11-02 | 1,034 | 1,078 | 1,034 | 1,050 | 1,711,700 | 5,250 |
| 2016-11-01 | 1,005 | 1,008 | 998 | 1,001 | 256,400 | 5,005 |
| 2016-10-31 | 1,000 | 1,013 | 1,000 | 1,002 | 295,900 | 5,010 |
| 2016-10-28 | 1,013 | 1,013 | 997 | 999 | 642,400 | 4,995 |
| 2016-10-27 | 1,012 | 1,028 | 1,012 | 1,013 | 263,100 | 5,065 |
| 2016-10-26 | 1,001 | 1,025 | 999 | 1,022 | 365,300 | 5,110 |
| 2016-10-25 | 1,005 | 1,009 | 996 | 1,001 | 448,800 | 5,005 |
| 2016-10-24 | 1,007 | 1,016 | 1,003 | 1,005 | 281,700 | 5,025 |
| 2016-10-21 | 1,025 | 1,025 | 1,003 | 1,008 | 242,300 | 5,040 |
| 2016-10-20 | 1,022 | 1,031 | 1,020 | 1,024 | 300,500 | 5,120 |
| 2016-10-19 | 1,011 | 1,022 | 1,006 | 1,022 | 316,400 | 5,110 |
| 2016-10-17 | 987 | 996 | 986 | 995 | 361,400 | 4,975 |
| 2016-10-13 | 992 | 997 | 988 | 994 | 392,300 | 4,970 |
| 2016-10-12 | 1,000 | 1,009 | 992 | 992 | 549,700 | 4,960 |
| 2016-10-11 | 999 | 1,010 | 999 | 1,005 | 231,200 | 5,025 |
| 2016-10-07 | 1,000 | 1,014 | 999 | 1,003 | 259,900 | 5,015 |
| 2016-10-06 | 1,015 | 1,015 | 998 | 1,003 | 727,200 | 5,015 |
| 2016-10-05 | 1,037 | 1,046 | 1,012 | 1,015 | 646,300 | 5,075 |
| 2016-10-04 | 1,052 | 1,057 | 1,036 | 1,040 | 348,300 | 5,200 |
| 2016-10-03 | 1,076 | 1,079 | 1,051 | 1,053 | 453,600 | 5,265 |
| 2016-09-30 | 1,047 | 1,065 | 1,043 | 1,053 | 312,000 | 5,265 |
| 2016-09-29 | 1,066 | 1,069 | 1,050 | 1,056 | 270,100 | 5,280 |
| 2016-09-28 | 1,066 | 1,085 | 1,055 | 1,064 | 528,600 | 5,320 |
| 2016-09-27 | 1,042 | 1,066 | 1,036 | 1,066 | 345,600 | 5,330 |
| 2016-09-26 | 1,041 | 1,060 | 1,038 | 1,045 | 381,700 | 5,225 |
| 2016-09-23 | 1,037 | 1,063 | 1,036 | 1,061 | 400,000 | 5,305 |
| 2016-09-21 | 1,010 | 1,035 | 1,006 | 1,034 | 522,900 | 5,170 |
| 2016-09-20 | 1,011 | 1,026 | 1,006 | 1,011 | 614,100 | 5,055 |
| 2016-09-16 | 1,030 | 1,038 | 1,000 | 1,022 | 3,219,300 | 5,110 |
| 2016-09-15 | 1,003 | 1,022 | 995 | 1,008 | 552,000 | 5,040 |
| 2016-09-14 | 999 | 1,015 | 995 | 1,004 | 369,300 | 5,020 |
| 2016-09-13 | 1,000 | 1,013 | 990 | 1,002 | 437,100 | 5,010 |
| 2016-09-12 | 1,002 | 1,004 | 986 | 992 | 585,400 | 4,960 |
| 2016-09-09 | 1,039 | 1,039 | 1,010 | 1,019 | 529,200 | 5,095 |
| 2016-09-08 | 1,036 | 1,042 | 1,022 | 1,041 | 370,700 | 5,205 |
| 2016-09-07 | 1,037 | 1,072 | 1,031 | 1,054 | 500,500 | 5,270 |
| 2016-09-06 | 1,022 | 1,070 | 1,022 | 1,062 | 993,400 | 5,310 |
| 2016-09-05 | 1,008 | 1,021 | 1,000 | 1,018 | 500,100 | 5,090 |
| 2016-09-02 | 985 | 1,012 | 984 | 996 | 459,500 | 4,980 |
| 2016-09-01 | 980 | 991 | 967 | 979 | 535,700 | 4,895 |
| 2016-08-31 | 980 | 982 | 964 | 979 | 381,200 | 4,895 |
| 2016-08-30 | 988 | 996 | 975 | 980 | 300,600 | 4,900 |
| 2016-08-29 | 1,015 | 1,015 | 991 | 997 | 177,400 | 4,985 |
| 2016-08-26 | 984 | 1,005 | 982 | 999 | 178,500 | 4,995 |
| 2016-08-25 | 1,007 | 1,009 | 986 | 989 | 190,500 | 4,945 |
| 2016-08-24 | 1,021 | 1,021 | 1,000 | 1,010 | 120,200 | 5,050 |
| 2016-08-23 | 995 | 1,030 | 994 | 1,022 | 407,400 | 5,110 |
| 2016-08-22 | 983 | 995 | 976 | 986 | 268,100 | 4,930 |
| 2016-08-19 | 1,002 | 1,005 | 981 | 998 | 619,800 | 4,990 |
| 2016-08-18 | 1,019 | 1,036 | 998 | 999 | 372,100 | 4,995 |
| 2016-08-17 | 1,012 | 1,020 | 994 | 1,001 | 321,400 | 5,005 |
| 2016-08-16 | 1,023 | 1,023 | 1,000 | 1,004 | 301,900 | 5,020 |
| 2016-08-15 | 1,039 | 1,040 | 1,008 | 1,011 | 292,200 | 5,055 |
| 2016-08-12 | 1,050 | 1,075 | 1,034 | 1,055 | 600,800 | 5,275 |
| 2016-08-10 | 1,018 | 1,056 | 999 | 1,032 | 728,700 | 5,160 |
| 2016-08-09 | 983 | 1,019 | 976 | 1,018 | 622,900 | 5,090 |
| 2016-08-08 | 1,040 | 1,040 | 955 | 988 | 775,200 | 4,940 |
| 2016-08-05 | 998 | 1,023 | 998 | 1,016 | 274,100 | 5,080 |
| 2016-08-04 | 1,031 | 1,035 | 982 | 997 | 877,800 | 4,985 |
| 2016-08-03 | 1,056 | 1,060 | 1,037 | 1,041 | 262,200 | 5,205 |
| 2016-08-02 | 1,035 | 1,070 | 1,035 | 1,063 | 327,900 | 5,315 |
| 2016-08-01 | 1,059 | 1,069 | 1,052 | 1,062 | 334,200 | 5,310 |
| 2016-07-29 | 1,051 | 1,059 | 1,035 | 1,058 | 351,100 | 5,290 |
| 2016-07-28 | 1,007 | 1,079 | 1,007 | 1,063 | 1,578,300 | 5,315 |
| 2016-07-27 | 987 | 995 | 981 | 987 | 311,600 | 4,935 |
| 2016-07-26 | 981 | 997 | 979 | 980 | 370,000 | 4,900 |
| 2016-07-25 | 1,002 | 1,008 | 980 | 981 | 640,500 | 4,905 |
| 2016-07-22 | 1,016 | 1,036 | 1,005 | 1,030 | 365,600 | 5,150 |
| 2016-07-21 | 1,048 | 1,048 | 1,016 | 1,024 | 239,400 | 5,120 |
| 2016-07-20 | 1,016 | 1,047 | 1,012 | 1,045 | 446,300 | 5,225 |
| 2016-07-19 | 1,005 | 1,022 | 997 | 1,021 | 250,900 | 5,105 |
| 2016-07-15 | 1,035 | 1,040 | 975 | 999 | 698,200 | 4,995 |
| 2016-07-14 | 1,000 | 1,035 | 996 | 1,030 | 380,900 | 5,150 |
| 2016-07-13 | 1,053 | 1,053 | 982 | 994 | 885,000 | 4,970 |
| 2016-07-12 | 1,080 | 1,080 | 1,037 | 1,038 | 417,200 | 5,190 |
| 2016-07-11 | 1,063 | 1,084 | 1,063 | 1,073 | 430,000 | 5,365 |
| 2016-07-08 | 1,068 | 1,073 | 1,040 | 1,052 | 439,700 | 5,260 |
| 2016-07-07 | 1,090 | 1,090 | 1,055 | 1,062 | 433,400 | 5,310 |
| 2016-07-06 | 1,040 | 1,089 | 1,031 | 1,089 | 440,700 | 5,445 |
| 2016-07-05 | 1,075 | 1,076 | 1,050 | 1,067 | 479,200 | 5,335 |
| 2016-07-04 | 1,076 | 1,083 | 1,051 | 1,083 | 853,000 | 5,415 |
| 2016-07-01 | 1,040 | 1,099 | 1,010 | 1,089 | 1,113,100 | 5,445 |
| 2016-06-30 | 1,020 | 1,060 | 1,013 | 1,051 | 814,300 | 5,255 |
| 2016-06-29 | 1,000 | 1,026 | 979 | 1,023 | 591,900 | 5,115 |
| 2016-06-28 | 960 | 1,004 | 959 | 994 | 489,600 | 4,970 |
| 2016-06-27 | 922 | 984 | 922 | 965 | 590,500 | 4,825 |
| 2016-06-24 | 985 | 995 | 910 | 922 | 904,700 | 4,610 |
| 2016-06-23 | 1,002 | 1,008 | 979 | 994 | 399,100 | 4,970 |
| 2016-06-22 | 1,007 | 1,007 | 986 | 1,002 | 527,000 | 5,010 |
| 2016-06-21 | 999 | 1,015 | 991 | 1,013 | 380,500 | 5,065 |
| 2016-06-20 | 985 | 995 | 976 | 991 | 467,100 | 4,955 |
| 2016-06-17 | 1,000 | 1,023 | 985 | 985 | 582,600 | 4,925 |
| 2016-06-16 | 1,005 | 1,029 | 985 | 990 | 703,100 | 4,950 |
| 2016-06-15 | 1,028 | 1,030 | 988 | 1,014 | 686,200 | 5,070 |
| 2016-06-14 | 1,015 | 1,044 | 998 | 1,033 | 848,000 | 5,165 |
| 2016-06-13 | 1,056 | 1,059 | 1,020 | 1,025 | 882,700 | 5,125 |
| 2016-06-10 | 1,090 | 1,092 | 1,062 | 1,081 | 742,100 | 5,405 |
| 2016-06-09 | 1,115 | 1,119 | 1,090 | 1,093 | 643,400 | 5,465 |
| 2016-06-08 | 1,080 | 1,118 | 1,074 | 1,107 | 926,800 | 5,535 |
| 2016-06-07 | 1,058 | 1,084 | 1,058 | 1,072 | 954,900 | 5,360 |
| 2016-06-06 | 1,042 | 1,075 | 1,036 | 1,043 | 803,800 | 5,215 |
| 2016-06-03 | 997 | 1,042 | 984 | 1,042 | 992,500 | 5,210 |
| 2016-06-02 | 969 | 980 | 955 | 963 | 391,900 | 4,815 |
| 2016-06-01 | 971 | 985 | 964 | 967 | 345,200 | 4,835 |
| 2016-05-31 | 963 | 981 | 948 | 981 | 661,200 | 4,905 |
| 2016-05-30 | 980 | 990 | 954 | 973 | 322,000 | 4,865 |
| 2016-05-27 | 989 | 996 | 982 | 990 | 407,300 | 4,950 |
| 2016-05-26 | 1,000 | 1,009 | 985 | 992 | 434,300 | 4,960 |
| 2016-05-25 | 995 | 1,022 | 965 | 990 | 778,300 | 4,950 |
| 2016-05-24 | 974 | 994 | 964 | 991 | 570,400 | 4,955 |
| 2016-05-23 | 940 | 1,006 | 937 | 973 | 1,265,500 | 4,865 |
| 2016-05-20 | 840 | 945 | 840 | 938 | 906,500 | 4,690 |
| 2016-05-19 | 850 | 857 | 839 | 847 | 214,600 | 4,235 |
| 2016-05-18 | 852 | 864 | 847 | 856 | 221,100 | 4,280 |
| 2016-05-17 | 860 | 862 | 843 | 859 | 182,300 | 4,295 |
| 2016-05-16 | 864 | 869 | 842 | 848 | 225,300 | 4,240 |
| 2016-05-13 | 850 | 905 | 849 | 867 | 1,225,000 | 4,335 |
| 2016-05-12 | 825 | 838 | 820 | 836 | 252,200 | 4,180 |
| 2016-05-11 | 847 | 847 | 825 | 836 | 342,700 | 4,180 |
| 2016-05-10 | 825 | 848 | 825 | 847 | 394,500 | 4,235 |
| 2016-05-09 | 807 | 831 | 803 | 825 | 282,200 | 4,125 |
| 2016-05-06 | 819 | 819 | 791 | 797 | 318,700 | 3,985 |
| 2016-05-02 | 781 | 797 | 781 | 792 | 315,800 | 3,960 |
| 2016-04-28 | 838 | 843 | 809 | 809 | 572,800 | 4,045 |
| 2016-04-27 | 846 | 850 | 835 | 844 | 187,100 | 4,220 |
| 2016-04-26 | 839 | 854 | 837 | 846 | 259,100 | 4,230 |
| 2016-04-25 | 860 | 860 | 830 | 834 | 332,500 | 4,170 |
| 2016-04-22 | 830 | 870 | 829 | 857 | 740,500 | 4,285 |
| 2016-04-21 | 819 | 830 | 817 | 829 | 442,900 | 4,145 |
| 2016-04-20 | 811 | 819 | 804 | 816 | 331,600 | 4,080 |
| 2016-04-19 | 815 | 822 | 808 | 817 | 275,700 | 4,085 |
| 2016-04-18 | 812 | 817 | 803 | 806 | 355,900 | 4,030 |
| 2016-04-15 | 816 | 844 | 816 | 833 | 563,700 | 4,165 |
| 2016-04-14 | 861 | 861 | 794 | 822 | 1,371,400 | 4,110 |
| 2016-04-13 | 850 | 865 | 804 | 830 | 952,200 | 4,150 |
| 2016-04-12 | 864 | 875 | 850 | 858 | 972,400 | 4,290 |
| 2016-04-11 | 825 | 854 | 825 | 849 | 1,113,700 | 4,245 |
| 2016-04-08 | 776 | 825 | 775 | 821 | 1,183,800 | 4,105 |
| 2016-04-07 | 739 | 778 | 738 | 775 | 1,388,200 | 3,875 |
| 2016-04-06 | 710 | 743 | 710 | 736 | 625,700 | 3,680 |
| 2016-04-05 | 747 | 747 | 720 | 721 | 298,600 | 3,605 |
| 2016-04-04 | 731 | 745 | 726 | 745 | 466,000 | 3,725 |
| 2016-04-01 | 737 | 740 | 706 | 739 | 493,000 | 3,695 |
分割・併合履歴 ： [2023-09-28]5株→1株