2296 伊藤ハム米久ホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 704 | 707 | 701 | 701 | 205,400 | 3,505 |
| 2022-12-29 | 706 | 706 | 699 | 705 | 292,800 | 3,525 |
| 2022-12-28 | 709 | 709 | 706 | 708 | 235,800 | 3,540 |
| 2022-12-27 | 703 | 708 | 702 | 708 | 280,500 | 3,540 |
| 2022-12-26 | 700 | 702 | 694 | 701 | 194,500 | 3,505 |
| 2022-12-23 | 698 | 702 | 694 | 696 | 357,600 | 3,480 |
| 2022-12-22 | 691 | 700 | 688 | 699 | 398,700 | 3,495 |
| 2022-12-21 | 685 | 691 | 684 | 690 | 374,900 | 3,450 |
| 2022-12-20 | 690 | 690 | 680 | 687 | 365,500 | 3,435 |
| 2022-12-19 | 686 | 689 | 683 | 686 | 307,300 | 3,430 |
| 2022-12-16 | 682 | 688 | 682 | 687 | 686,400 | 3,435 |
| 2022-12-15 | 689 | 692 | 684 | 685 | 256,500 | 3,425 |
| 2022-12-14 | 688 | 691 | 685 | 689 | 257,500 | 3,445 |
| 2022-12-13 | 685 | 691 | 683 | 687 | 386,700 | 3,435 |
| 2022-12-12 | 683 | 684 | 677 | 677 | 489,700 | 3,385 |
| 2022-12-09 | 682 | 686 | 681 | 683 | 542,700 | 3,415 |
| 2022-12-08 | 687 | 690 | 684 | 688 | 405,100 | 3,440 |
| 2022-12-07 | 685 | 687 | 681 | 685 | 385,000 | 3,425 |
| 2022-12-06 | 674 | 687 | 673 | 687 | 552,000 | 3,435 |
| 2022-12-05 | 674 | 674 | 669 | 674 | 379,700 | 3,370 |
| 2022-12-02 | 676 | 677 | 668 | 673 | 642,000 | 3,365 |
| 2022-12-01 | 679 | 685 | 676 | 681 | 334,100 | 3,405 |
| 2022-11-30 | 685 | 693 | 683 | 684 | 461,000 | 3,420 |
| 2022-11-29 | 688 | 690 | 686 | 688 | 409,000 | 3,440 |
| 2022-11-28 | 698 | 698 | 690 | 690 | 277,000 | 3,450 |
| 2022-11-25 | 695 | 700 | 694 | 697 | 250,800 | 3,485 |
| 2022-11-24 | 693 | 696 | 692 | 693 | 350,900 | 3,465 |
| 2022-11-22 | 682 | 694 | 682 | 693 | 536,200 | 3,465 |
| 2022-11-21 | 679 | 681 | 674 | 679 | 356,800 | 3,395 |
| 2022-11-18 | 677 | 680 | 675 | 679 | 318,400 | 3,395 |
| 2022-11-17 | 670 | 674 | 668 | 674 | 568,900 | 3,370 |
| 2022-11-16 | 666 | 671 | 665 | 668 | 523,400 | 3,340 |
| 2022-11-15 | 670 | 676 | 665 | 666 | 609,100 | 3,330 |
| 2022-11-14 | 674 | 678 | 668 | 670 | 536,000 | 3,350 |
| 2022-11-11 | 690 | 692 | 677 | 680 | 416,500 | 3,400 |
| 2022-11-10 | 678 | 685 | 675 | 684 | 370,800 | 3,420 |
| 2022-11-09 | 665 | 680 | 664 | 680 | 454,800 | 3,400 |
| 2022-11-08 | 667 | 687 | 664 | 685 | 856,800 | 3,425 |
| 2022-11-07 | 667 | 669 | 663 | 667 | 366,900 | 3,335 |
| 2022-11-04 | 668 | 669 | 661 | 664 | 441,200 | 3,320 |
| 2022-11-02 | 664 | 673 | 664 | 673 | 601,400 | 3,365 |
| 2022-11-01 | 668 | 669 | 662 | 665 | 333,000 | 3,325 |
| 2022-10-31 | 668 | 671 | 665 | 665 | 434,400 | 3,325 |
| 2022-10-28 | 661 | 667 | 657 | 664 | 1,348,200 | 3,320 |
| 2022-10-27 | 668 | 668 | 662 | 662 | 295,400 | 3,310 |
| 2022-10-26 | 667 | 672 | 666 | 670 | 241,300 | 3,350 |
| 2022-10-25 | 660 | 666 | 660 | 665 | 285,800 | 3,325 |
| 2022-10-24 | 670 | 671 | 658 | 659 | 367,500 | 3,295 |
| 2022-10-21 | 670 | 672 | 667 | 670 | 238,300 | 3,350 |
| 2022-10-20 | 674 | 678 | 670 | 671 | 271,600 | 3,355 |
| 2022-10-19 | 670 | 681 | 670 | 677 | 287,600 | 3,385 |
| 2022-10-18 | 676 | 679 | 670 | 670 | 358,400 | 3,350 |
| 2022-10-17 | 679 | 680 | 671 | 671 | 215,700 | 3,355 |
| 2022-10-14 | 675 | 683 | 671 | 679 | 551,300 | 3,395 |
| 2022-10-13 | 666 | 671 | 665 | 667 | 306,500 | 3,335 |
| 2022-10-12 | 666 | 672 | 665 | 669 | 345,200 | 3,345 |
| 2022-10-11 | 670 | 674 | 664 | 667 | 439,500 | 3,335 |
| 2022-10-07 | 665 | 672 | 663 | 669 | 372,100 | 3,345 |
| 2022-10-06 | 672 | 677 | 670 | 672 | 376,800 | 3,360 |
| 2022-10-05 | 676 | 677 | 671 | 672 | 444,400 | 3,360 |
| 2022-10-04 | 667 | 676 | 667 | 675 | 489,600 | 3,375 |
| 2022-10-03 | 667 | 668 | 655 | 659 | 453,700 | 3,295 |
| 2022-09-30 | 670 | 675 | 665 | 666 | 404,600 | 3,330 |
| 2022-09-29 | 666 | 670 | 659 | 669 | 441,300 | 3,345 |
| 2022-09-28 | 657 | 661 | 655 | 661 | 375,400 | 3,305 |
| 2022-09-27 | 656 | 663 | 656 | 660 | 485,400 | 3,300 |
| 2022-09-26 | 660 | 663 | 656 | 656 | 423,100 | 3,280 |
| 2022-09-22 | 662 | 666 | 662 | 663 | 256,600 | 3,315 |
| 2022-09-21 | 667 | 667 | 662 | 665 | 386,700 | 3,325 |
| 2022-09-20 | 668 | 670 | 664 | 669 | 363,800 | 3,345 |
| 2022-09-16 | 658 | 666 | 657 | 665 | 490,200 | 3,325 |
| 2022-09-15 | 659 | 661 | 656 | 660 | 393,400 | 3,300 |
| 2022-09-14 | 660 | 664 | 657 | 658 | 470,200 | 3,290 |
| 2022-09-13 | 662 | 670 | 662 | 670 | 336,000 | 3,350 |
| 2022-09-12 | 668 | 668 | 662 | 662 | 214,000 | 3,310 |
| 2022-09-09 | 660 | 667 | 660 | 665 | 429,300 | 3,325 |
| 2022-09-08 | 662 | 665 | 661 | 665 | 541,400 | 3,325 |
| 2022-09-07 | 660 | 661 | 653 | 655 | 430,200 | 3,275 |
| 2022-09-06 | 666 | 669 | 662 | 662 | 370,600 | 3,310 |
| 2022-09-05 | 668 | 668 | 659 | 665 | 392,500 | 3,325 |
| 2022-09-02 | 672 | 672 | 667 | 668 | 292,300 | 3,340 |
| 2022-09-01 | 670 | 674 | 667 | 668 | 404,100 | 3,340 |
| 2022-08-31 | 668 | 677 | 668 | 674 | 429,100 | 3,370 |
| 2022-08-30 | 676 | 677 | 673 | 675 | 225,900 | 3,375 |
| 2022-08-29 | 669 | 677 | 667 | 675 | 326,100 | 3,375 |
| 2022-08-26 | 680 | 681 | 674 | 674 | 277,500 | 3,370 |
| 2022-08-25 | 676 | 679 | 675 | 675 | 222,700 | 3,375 |
| 2022-08-24 | 680 | 680 | 675 | 677 | 246,600 | 3,385 |
| 2022-08-23 | 676 | 681 | 676 | 679 | 357,300 | 3,395 |
| 2022-08-22 | 678 | 681 | 675 | 679 | 305,000 | 3,395 |
| 2022-08-19 | 674 | 683 | 673 | 678 | 566,900 | 3,390 |
| 2022-08-18 | 673 | 677 | 669 | 669 | 423,600 | 3,345 |
| 2022-08-17 | 677 | 681 | 674 | 679 | 508,800 | 3,395 |
| 2022-08-16 | 673 | 678 | 671 | 677 | 441,700 | 3,385 |
| 2022-08-15 | 668 | 671 | 666 | 669 | 265,800 | 3,345 |
| 2022-08-12 | 673 | 674 | 668 | 670 | 421,400 | 3,350 |
| 2022-08-10 | 660 | 667 | 658 | 667 | 319,600 | 3,335 |
| 2022-08-09 | 664 | 669 | 658 | 660 | 358,300 | 3,300 |
| 2022-08-08 | 669 | 671 | 665 | 666 | 355,900 | 3,330 |
| 2022-08-05 | 659 | 669 | 659 | 669 | 485,900 | 3,345 |
| 2022-08-04 | 673 | 673 | 659 | 659 | 329,600 | 3,295 |
| 2022-08-03 | 665 | 666 | 659 | 665 | 445,000 | 3,325 |
| 2022-08-02 | 668 | 670 | 661 | 666 | 521,400 | 3,330 |
| 2022-08-01 | 669 | 675 | 668 | 672 | 330,600 | 3,360 |
| 2022-07-29 | 674 | 674 | 666 | 666 | 334,900 | 3,330 |
| 2022-07-28 | 675 | 675 | 668 | 674 | 484,600 | 3,370 |
| 2022-07-27 | 681 | 682 | 674 | 674 | 257,900 | 3,370 |
| 2022-07-26 | 682 | 688 | 678 | 680 | 407,100 | 3,400 |
| 2022-07-25 | 681 | 686 | 680 | 683 | 343,600 | 3,415 |
| 2022-07-22 | 682 | 683 | 679 | 680 | 310,500 | 3,400 |
| 2022-07-21 | 674 | 684 | 672 | 682 | 329,500 | 3,410 |
| 2022-07-20 | 680 | 682 | 675 | 680 | 532,200 | 3,400 |
| 2022-07-19 | 683 | 683 | 668 | 676 | 394,000 | 3,380 |
| 2022-07-15 | 690 | 690 | 681 | 682 | 294,000 | 3,410 |
| 2022-07-14 | 688 | 688 | 681 | 685 | 271,200 | 3,425 |
| 2022-07-13 | 692 | 692 | 684 | 685 | 343,100 | 3,425 |
| 2022-07-12 | 694 | 694 | 687 | 688 | 359,300 | 3,440 |
| 2022-07-11 | 694 | 699 | 692 | 699 | 504,700 | 3,495 |
| 2022-07-08 | 694 | 695 | 682 | 690 | 596,300 | 3,450 |
| 2022-07-07 | 695 | 696 | 691 | 695 | 433,700 | 3,475 |
| 2022-07-06 | 691 | 694 | 688 | 693 | 415,900 | 3,465 |
| 2022-07-05 | 694 | 696 | 688 | 693 | 415,200 | 3,465 |
| 2022-07-04 | 696 | 696 | 690 | 695 | 420,100 | 3,475 |
| 2022-07-01 | 696 | 697 | 686 | 689 | 391,000 | 3,445 |
| 2022-06-30 | 690 | 697 | 689 | 691 | 554,600 | 3,455 |
| 2022-06-29 | 693 | 693 | 686 | 691 | 779,500 | 3,455 |
| 2022-06-28 | 682 | 693 | 678 | 693 | 533,400 | 3,465 |
| 2022-06-27 | 688 | 688 | 678 | 682 | 269,200 | 3,410 |
| 2022-06-24 | 687 | 687 | 683 | 684 | 443,100 | 3,420 |
| 2022-06-23 | 680 | 685 | 677 | 685 | 604,200 | 3,425 |
| 2022-06-22 | 674 | 680 | 670 | 677 | 753,300 | 3,385 |
| 2022-06-21 | 680 | 681 | 672 | 674 | 444,300 | 3,370 |
| 2022-06-20 | 678 | 681 | 673 | 674 | 369,900 | 3,370 |
| 2022-06-17 | 666 | 680 | 665 | 678 | 828,300 | 3,390 |
| 2022-06-16 | 664 | 674 | 664 | 673 | 583,500 | 3,365 |
| 2022-06-15 | 666 | 667 | 662 | 662 | 536,800 | 3,310 |
| 2022-06-14 | 663 | 670 | 663 | 667 | 421,800 | 3,335 |
| 2022-06-13 | 660 | 677 | 659 | 673 | 567,200 | 3,365 |
| 2022-06-10 | 671 | 671 | 660 | 661 | 508,200 | 3,305 |
| 2022-06-09 | 679 | 679 | 670 | 671 | 468,300 | 3,355 |
| 2022-06-08 | 665 | 683 | 665 | 677 | 954,100 | 3,385 |
| 2022-06-07 | 660 | 664 | 656 | 663 | 586,700 | 3,315 |
| 2022-06-06 | 653 | 663 | 652 | 663 | 341,900 | 3,315 |
| 2022-06-03 | 653 | 657 | 651 | 655 | 398,300 | 3,275 |
| 2022-06-02 | 654 | 655 | 647 | 651 | 506,500 | 3,255 |
| 2022-06-01 | 649 | 660 | 647 | 658 | 622,300 | 3,290 |
| 2022-05-31 | 661 | 664 | 638 | 641 | 1,315,300 | 3,205 |
| 2022-05-30 | 657 | 667 | 657 | 662 | 763,200 | 3,310 |
| 2022-05-27 | 661 | 662 | 653 | 655 | 343,800 | 3,275 |
| 2022-05-26 | 659 | 665 | 659 | 661 | 400,600 | 3,305 |
| 2022-05-25 | 658 | 660 | 653 | 656 | 370,400 | 3,280 |
| 2022-05-24 | 653 | 658 | 652 | 654 | 333,000 | 3,270 |
| 2022-05-23 | 657 | 658 | 650 | 653 | 342,200 | 3,265 |
| 2022-05-20 | 647 | 650 | 644 | 647 | 488,400 | 3,235 |
| 2022-05-19 | 641 | 651 | 641 | 650 | 554,700 | 3,250 |
| 2022-05-18 | 659 | 662 | 655 | 658 | 344,500 | 3,290 |
| 2022-05-17 | 665 | 668 | 658 | 659 | 308,700 | 3,295 |
| 2022-05-16 | 670 | 670 | 657 | 660 | 480,100 | 3,300 |
| 2022-05-13 | 660 | 674 | 658 | 672 | 544,100 | 3,360 |
| 2022-05-12 | 655 | 664 | 653 | 657 | 377,600 | 3,285 |
| 2022-05-11 | 654 | 664 | 653 | 661 | 470,900 | 3,305 |
| 2022-05-10 | 660 | 662 | 650 | 660 | 600,600 | 3,300 |
| 2022-05-09 | 655 | 655 | 650 | 650 | 309,100 | 3,250 |
| 2022-05-06 | 652 | 659 | 650 | 657 | 470,900 | 3,285 |
| 2022-05-02 | 650 | 655 | 649 | 651 | 336,600 | 3,255 |
| 2022-04-28 | 636 | 655 | 634 | 655 | 565,700 | 3,275 |
| 2022-04-27 | 643 | 646 | 628 | 628 | 1,091,600 | 3,140 |
| 2022-04-26 | 655 | 658 | 649 | 652 | 261,000 | 3,260 |
| 2022-04-25 | 647 | 656 | 647 | 652 | 307,300 | 3,260 |
| 2022-04-22 | 650 | 659 | 649 | 659 | 221,700 | 3,295 |
| 2022-04-21 | 661 | 664 | 657 | 658 | 328,500 | 3,290 |
| 2022-04-20 | 649 | 659 | 648 | 657 | 447,400 | 3,285 |
| 2022-04-19 | 645 | 651 | 645 | 647 | 395,700 | 3,235 |
| 2022-04-18 | 650 | 650 | 641 | 646 | 381,700 | 3,230 |
| 2022-04-15 | 654 | 656 | 647 | 647 | 251,000 | 3,235 |
| 2022-04-14 | 650 | 654 | 649 | 654 | 262,100 | 3,270 |
| 2022-04-13 | 654 | 655 | 648 | 651 | 345,000 | 3,255 |
| 2022-04-12 | 654 | 659 | 653 | 655 | 373,600 | 3,275 |
| 2022-04-11 | 658 | 658 | 650 | 654 | 305,300 | 3,270 |
| 2022-04-08 | 651 | 655 | 649 | 655 | 370,000 | 3,275 |
| 2022-04-07 | 648 | 655 | 647 | 651 | 424,500 | 3,255 |
| 2022-04-06 | 657 | 659 | 651 | 651 | 481,700 | 3,255 |
| 2022-04-05 | 659 | 659 | 653 | 656 | 394,000 | 3,280 |
| 2022-04-04 | 650 | 661 | 649 | 660 | 434,500 | 3,300 |
| 2022-04-01 | 647 | 653 | 643 | 650 | 523,400 | 3,250 |
| 2022-03-31 | 659 | 660 | 649 | 649 | 655,000 | 3,245 |
| 2022-03-30 | 668 | 669 | 653 | 659 | 852,200 | 3,295 |
| 2022-03-29 | 692 | 692 | 686 | 690 | 1,225,300 | 3,450 |
| 2022-03-28 | 699 | 699 | 691 | 695 | 855,700 | 3,475 |
| 2022-03-25 | 690 | 694 | 685 | 687 | 729,700 | 3,435 |
| 2022-03-24 | 690 | 693 | 683 | 690 | 663,100 | 3,450 |
| 2022-03-23 | 698 | 698 | 692 | 694 | 538,200 | 3,470 |
| 2022-03-22 | 696 | 699 | 688 | 689 | 607,700 | 3,445 |
| 2022-03-18 | 693 | 699 | 691 | 697 | 1,203,800 | 3,485 |
| 2022-03-17 | 699 | 703 | 693 | 698 | 576,500 | 3,490 |
| 2022-03-16 | 704 | 707 | 697 | 697 | 581,300 | 3,485 |
| 2022-03-15 | 695 | 704 | 695 | 702 | 489,700 | 3,510 |
| 2022-03-14 | 691 | 694 | 685 | 691 | 362,900 | 3,455 |
| 2022-03-11 | 680 | 693 | 678 | 687 | 437,800 | 3,435 |
| 2022-03-10 | 680 | 686 | 675 | 685 | 511,300 | 3,425 |
| 2022-03-09 | 670 | 675 | 663 | 671 | 583,800 | 3,355 |
| 2022-03-08 | 680 | 686 | 673 | 675 | 740,100 | 3,375 |
| 2022-03-07 | 672 | 680 | 670 | 676 | 591,400 | 3,380 |
| 2022-03-04 | 685 | 688 | 674 | 674 | 699,800 | 3,370 |
| 2022-03-03 | 685 | 688 | 681 | 683 | 340,400 | 3,415 |
| 2022-03-02 | 679 | 684 | 678 | 679 | 436,200 | 3,395 |
| 2022-03-01 | 689 | 695 | 684 | 685 | 454,600 | 3,425 |
| 2022-02-28 | 683 | 692 | 679 | 691 | 683,700 | 3,455 |
| 2022-02-25 | 686 | 688 | 677 | 679 | 449,700 | 3,395 |
| 2022-02-24 | 690 | 692 | 683 | 689 | 438,200 | 3,445 |
| 2022-02-22 | 687 | 691 | 684 | 690 | 274,100 | 3,450 |
| 2022-02-21 | 690 | 692 | 686 | 689 | 222,500 | 3,445 |
| 2022-02-18 | 685 | 691 | 683 | 688 | 248,300 | 3,440 |
| 2022-02-17 | 691 | 693 | 684 | 686 | 271,200 | 3,430 |
| 2022-02-16 | 691 | 695 | 686 | 695 | 435,400 | 3,475 |
| 2022-02-15 | 675 | 684 | 674 | 683 | 357,600 | 3,415 |
| 2022-02-14 | 668 | 678 | 666 | 676 | 555,700 | 3,380 |
| 2022-02-10 | 672 | 673 | 668 | 673 | 398,800 | 3,365 |
| 2022-02-09 | 670 | 673 | 664 | 667 | 660,000 | 3,335 |
| 2022-02-08 | 660 | 672 | 660 | 668 | 922,500 | 3,340 |
| 2022-02-07 | 665 | 675 | 662 | 672 | 620,200 | 3,360 |
| 2022-02-04 | 671 | 674 | 666 | 671 | 423,900 | 3,355 |
| 2022-02-03 | 669 | 672 | 665 | 668 | 584,500 | 3,340 |
| 2022-02-02 | 667 | 671 | 658 | 669 | 586,400 | 3,345 |
| 2022-02-01 | 672 | 674 | 665 | 670 | 366,200 | 3,350 |
| 2022-01-31 | 670 | 675 | 668 | 672 | 427,100 | 3,360 |
| 2022-01-28 | 673 | 674 | 669 | 672 | 315,600 | 3,360 |
| 2022-01-27 | 671 | 674 | 661 | 664 | 558,200 | 3,320 |
| 2022-01-26 | 675 | 676 | 670 | 670 | 252,100 | 3,350 |
| 2022-01-25 | 671 | 674 | 666 | 673 | 429,800 | 3,365 |
| 2022-01-24 | 660 | 671 | 659 | 670 | 242,600 | 3,350 |
| 2022-01-21 | 662 | 663 | 656 | 663 | 270,500 | 3,315 |
| 2022-01-20 | 660 | 671 | 658 | 661 | 406,500 | 3,305 |
| 2022-01-19 | 660 | 665 | 656 | 661 | 609,400 | 3,305 |
| 2022-01-18 | 678 | 678 | 664 | 664 | 291,200 | 3,320 |
| 2022-01-17 | 666 | 670 | 664 | 669 | 248,800 | 3,345 |
| 2022-01-14 | 667 | 668 | 663 | 668 | 458,500 | 3,340 |
| 2022-01-13 | 671 | 671 | 663 | 663 | 317,700 | 3,315 |
| 2022-01-12 | 670 | 675 | 666 | 672 | 366,900 | 3,360 |
| 2022-01-11 | 664 | 667 | 656 | 662 | 316,800 | 3,310 |
| 2022-01-07 | 665 | 670 | 661 | 664 | 409,400 | 3,320 |
| 2022-01-06 | 674 | 674 | 660 | 662 | 572,000 | 3,310 |
| 2022-01-05 | 673 | 677 | 669 | 676 | 455,600 | 3,380 |
| 2022-01-04 | 668 | 668 | 660 | 668 | 344,900 | 3,340 |
分割・併合履歴 ： [2023-09-28]5株→1株
