伊藤ハム米久ホールディングス(2296)の株価時系列情報
伊藤ハム米久ホールディングス(2296)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,030 | 1,036 | 1,024 | 1,031 | 224,000 |
| 2017/12/28 | 1,039 | 1,039 | 1,027 | 1,030 | 223,500 |
| 2017/12/27 | 1,039 | 1,043 | 1,034 | 1,040 | 155,400 |
| 2017/12/26 | 1,041 | 1,041 | 1,035 | 1,037 | 180,700 |
| 2017/12/25 | 1,038 | 1,045 | 1,038 | 1,043 | 140,600 |
| 2017/12/22 | 1,038 | 1,046 | 1,034 | 1,040 | 320,800 |
| 2017/12/21 | 1,032 | 1,043 | 1,032 | 1,038 | 765,800 |
| 2017/12/20 | 1,053 | 1,056 | 1,036 | 1,038 | 855,700 |
| 2017/12/19 | 1,052 | 1,067 | 1,047 | 1,058 | 379,700 |
| 2017/12/18 | 1,062 | 1,071 | 1,059 | 1,061 | 398,700 |
| 2017/12/15 | 1,047 | 1,057 | 1,045 | 1,056 | 507,000 |
| 2017/12/14 | 1,042 | 1,046 | 1,038 | 1,044 | 304,600 |
| 2017/12/13 | 1,034 | 1,042 | 1,034 | 1,037 | 259,200 |
| 2017/12/12 | 1,027 | 1,036 | 1,026 | 1,035 | 312,900 |
| 2017/12/11 | 1,016 | 1,019 | 1,010 | 1,018 | 253,600 |
| 2017/12/08 | 1,014 | 1,028 | 1,012 | 1,015 | 669,000 |
| 2017/12/07 | 1,036 | 1,045 | 1,031 | 1,033 | 416,300 |
| 2017/12/06 | 1,020 | 1,036 | 1,017 | 1,036 | 638,800 |
| 2017/12/05 | 1,029 | 1,032 | 1,017 | 1,029 | 324,100 |
| 2017/12/04 | 1,027 | 1,029 | 1,019 | 1,028 | 397,400 |
| 2017/12/01 | 1,020 | 1,027 | 1,015 | 1,019 | 419,800 |
| 2017/11/30 | 1,009 | 1,016 | 1,004 | 1,016 | 411,100 |
| 2017/11/29 | 1,006 | 1,009 | 1,000 | 1,009 | 248,400 |
| 2017/11/28 | 995 | 1,004 | 991 | 1,002 | 324,400 |
| 2017/11/27 | 1,002 | 1,002 | 994 | 995 | 257,900 |
| 2017/11/24 | 998 | 1,001 | 992 | 997 | 318,200 |
| 2017/11/22 | 1,009 | 1,009 | 996 | 997 | 450,000 |
| 2017/11/21 | 1,010 | 1,010 | 1,001 | 1,001 | 524,100 |
| 2017/11/20 | 1,001 | 1,019 | 997 | 1,016 | 560,900 |
| 2017/11/17 | 1,009 | 1,012 | 999 | 1,003 | 495,800 |
| 2017/11/16 | 999 | 1,008 | 993 | 1,005 | 792,000 |
| 2017/11/15 | 1,015 | 1,023 | 1,001 | 1,001 | 1,149,000 |
| 2017/11/14 | 1,017 | 1,023 | 1,015 | 1,016 | 468,100 |
| 2017/11/13 | 1,024 | 1,029 | 1,010 | 1,015 | 493,300 |
| 2017/11/10 | 1,016 | 1,035 | 1,006 | 1,009 | 1,088,800 |
| 2017/11/09 | 1,100 | 1,112 | 1,033 | 1,051 | 1,057,500 |
| 2017/11/08 | 1,093 | 1,098 | 1,090 | 1,092 | 369,100 |
| 2017/11/07 | 1,077 | 1,093 | 1,076 | 1,093 | 346,200 |
| 2017/11/06 | 1,075 | 1,089 | 1,075 | 1,088 | 246,200 |
| 2017/11/02 | 1,077 | 1,081 | 1,052 | 1,067 | 597,200 |
| 2017/11/01 | 1,090 | 1,100 | 1,087 | 1,097 | 399,100 |
| 2017/10/31 | 1,082 | 1,084 | 1,074 | 1,081 | 221,400 |
| 2017/10/30 | 1,076 | 1,084 | 1,076 | 1,078 | 307,400 |
| 2017/10/27 | 1,074 | 1,084 | 1,074 | 1,080 | 246,100 |
| 2017/10/26 | 1,070 | 1,077 | 1,067 | 1,074 | 252,300 |
| 2017/10/25 | 1,068 | 1,069 | 1,059 | 1,060 | 326,200 |
| 2017/10/24 | 1,070 | 1,083 | 1,069 | 1,079 | 361,100 |
| 2017/10/23 | 1,070 | 1,071 | 1,063 | 1,067 | 211,400 |
| 2017/10/20 | 1,062 | 1,071 | 1,058 | 1,064 | 287,000 |
| 2017/10/19 | 1,075 | 1,083 | 1,071 | 1,072 | 291,000 |
| 2017/10/18 | 1,056 | 1,073 | 1,056 | 1,073 | 338,800 |
| 2017/10/17 | 1,053 | 1,060 | 1,051 | 1,058 | 218,400 |
| 2017/10/16 | 1,045 | 1,059 | 1,041 | 1,052 | 279,000 |
| 2017/10/13 | 1,040 | 1,053 | 1,039 | 1,050 | 480,500 |
| 2017/10/12 | 1,040 | 1,045 | 1,040 | 1,041 | 246,600 |
| 2017/10/11 | 1,034 | 1,042 | 1,034 | 1,040 | 162,600 |
| 2017/10/10 | 1,033 | 1,039 | 1,028 | 1,036 | 246,200 |
| 2017/10/06 | 1,044 | 1,044 | 1,032 | 1,038 | 161,300 |
| 2017/10/05 | 1,033 | 1,045 | 1,033 | 1,039 | 259,200 |
| 2017/10/04 | 1,032 | 1,040 | 1,032 | 1,033 | 207,800 |
| 2017/10/03 | 1,024 | 1,031 | 1,018 | 1,029 | 231,600 |
| 2017/10/02 | 1,017 | 1,023 | 1,014 | 1,018 | 181,400 |
| 2017/09/29 | 1,011 | 1,019 | 1,009 | 1,014 | 267,500 |
| 2017/09/28 | 1,013 | 1,017 | 1,005 | 1,016 | 291,000 |
| 2017/09/27 | 1,021 | 1,024 | 1,010 | 1,010 | 193,100 |
| 2017/09/26 | 1,022 | 1,034 | 1,022 | 1,026 | 280,100 |
| 2017/09/25 | 1,022 | 1,023 | 1,015 | 1,019 | 151,000 |
| 2017/09/22 | 1,020 | 1,025 | 1,018 | 1,021 | 146,200 |
| 2017/09/21 | 1,022 | 1,028 | 1,018 | 1,023 | 185,500 |
| 2017/09/20 | 1,036 | 1,036 | 1,024 | 1,025 | 216,600 |
| 2017/09/19 | 1,024 | 1,040 | 1,017 | 1,040 | 270,000 |
| 2017/09/15 | 1,030 | 1,030 | 1,015 | 1,015 | 441,800 |
| 2017/09/14 | 1,028 | 1,038 | 1,027 | 1,035 | 285,100 |
| 2017/09/13 | 1,025 | 1,030 | 1,022 | 1,028 | 187,700 |
| 2017/09/12 | 1,026 | 1,032 | 1,019 | 1,030 | 289,300 |
| 2017/09/11 | 1,030 | 1,033 | 1,023 | 1,027 | 469,000 |
| 2017/09/08 | 995 | 1,003 | 992 | 997 | 274,200 |
| 2017/09/07 | 1,003 | 1,010 | 998 | 1,002 | 265,400 |
| 2017/09/06 | 1,013 | 1,013 | 997 | 1,003 | 244,900 |
| 2017/09/05 | 995 | 1,008 | 992 | 1,005 | 408,400 |
| 2017/09/04 | 1,003 | 1,007 | 991 | 995 | 312,200 |
| 2017/09/01 | 991 | 1,001 | 988 | 998 | 230,600 |
| 2017/08/31 | 990 | 991 | 983 | 988 | 205,600 |
| 2017/08/30 | 985 | 995 | 983 | 994 | 254,400 |
| 2017/08/29 | 991 | 992 | 981 | 984 | 303,600 |
| 2017/08/28 | 987 | 995 | 983 | 994 | 266,000 |
| 2017/08/25 | 991 | 992 | 980 | 987 | 396,000 |
| 2017/08/24 | 999 | 1,000 | 995 | 995 | 242,000 |
| 2017/08/23 | 1,002 | 1,003 | 998 | 1,001 | 210,600 |
| 2017/08/22 | 1,005 | 1,005 | 997 | 999 | 252,700 |
| 2017/08/21 | 1,010 | 1,010 | 1,005 | 1,007 | 178,600 |
| 2017/08/18 | 1,015 | 1,016 | 1,006 | 1,011 | 307,200 |
| 2017/08/17 | 1,027 | 1,029 | 1,020 | 1,020 | 155,900 |
| 2017/08/16 | 1,030 | 1,039 | 1,028 | 1,028 | 230,000 |
| 2017/08/15 | 1,038 | 1,044 | 1,028 | 1,041 | 143,700 |
| 2017/08/14 | 1,034 | 1,043 | 1,030 | 1,036 | 207,900 |
| 2017/08/10 | 1,046 | 1,047 | 1,035 | 1,044 | 233,100 |
| 2017/08/09 | 1,025 | 1,049 | 1,018 | 1,048 | 469,000 |
| 2017/08/08 | 1,038 | 1,043 | 1,025 | 1,027 | 186,200 |
| 2017/08/07 | 1,048 | 1,049 | 1,027 | 1,039 | 305,200 |
| 2017/08/04 | 1,033 | 1,041 | 1,019 | 1,041 | 392,300 |
| 2017/08/03 | 1,033 | 1,034 | 1,023 | 1,029 | 179,200 |
| 2017/08/02 | 1,037 | 1,040 | 1,027 | 1,032 | 135,200 |
| 2017/08/01 | 1,029 | 1,036 | 1,023 | 1,036 | 203,200 |
| 2017/07/31 | 1,032 | 1,034 | 1,022 | 1,025 | 370,700 |
| 2017/07/28 | 1,028 | 1,030 | 1,020 | 1,027 | 239,500 |
| 2017/07/27 | 1,018 | 1,041 | 1,018 | 1,035 | 445,200 |
| 2017/07/26 | 1,021 | 1,022 | 1,014 | 1,016 | 197,400 |
| 2017/07/25 | 1,020 | 1,020 | 1,013 | 1,019 | 209,200 |
| 2017/07/24 | 1,024 | 1,025 | 1,015 | 1,022 | 214,900 |
| 2017/07/21 | 1,022 | 1,024 | 1,013 | 1,019 | 225,200 |
| 2017/07/20 | 1,017 | 1,023 | 1,013 | 1,022 | 195,300 |
| 2017/07/19 | 1,010 | 1,024 | 1,010 | 1,019 | 283,400 |
| 2017/07/18 | 1,016 | 1,019 | 1,009 | 1,011 | 217,100 |
| 2017/07/14 | 1,024 | 1,027 | 1,021 | 1,022 | 249,200 |
| 2017/07/13 | 1,019 | 1,025 | 1,017 | 1,024 | 413,100 |
| 2017/07/12 | 1,020 | 1,021 | 1,007 | 1,012 | 313,800 |
| 2017/07/11 | 1,005 | 1,018 | 1,002 | 1,016 | 264,700 |
| 2017/07/10 | 1,007 | 1,009 | 1,002 | 1,007 | 319,600 |
| 2017/07/07 | 1,008 | 1,010 | 1,000 | 1,000 | 377,700 |
| 2017/07/06 | 1,010 | 1,017 | 1,010 | 1,012 | 264,300 |
| 2017/07/05 | 1,010 | 1,017 | 1,001 | 1,016 | 429,000 |
| 2017/07/04 | 1,021 | 1,021 | 1,010 | 1,012 | 234,300 |
| 2017/07/03 | 1,028 | 1,030 | 1,014 | 1,015 | 353,500 |
| 2017/06/30 | 1,026 | 1,026 | 1,015 | 1,019 | 338,100 |
| 2017/06/29 | 1,040 | 1,040 | 1,028 | 1,031 | 242,300 |
| 2017/06/28 | 1,032 | 1,036 | 1,026 | 1,028 | 177,900 |
| 2017/06/27 | 1,043 | 1,048 | 1,034 | 1,034 | 223,300 |
| 2017/06/26 | 1,032 | 1,042 | 1,030 | 1,038 | 196,900 |
| 2017/06/23 | 1,032 | 1,039 | 1,029 | 1,032 | 255,400 |
| 2017/06/22 | 1,044 | 1,050 | 1,035 | 1,036 | 175,500 |
| 2017/06/21 | 1,045 | 1,058 | 1,044 | 1,045 | 216,900 |
| 2017/06/20 | 1,069 | 1,069 | 1,052 | 1,053 | 316,300 |
| 2017/06/19 | 1,054 | 1,057 | 1,038 | 1,040 | 237,300 |
| 2017/06/16 | 1,047 | 1,068 | 1,045 | 1,055 | 647,100 |
| 2017/06/15 | 1,062 | 1,075 | 1,058 | 1,071 | 563,800 |
| 2017/06/14 | 1,046 | 1,063 | 1,040 | 1,052 | 936,800 |
| 2017/06/13 | 1,015 | 1,025 | 1,012 | 1,017 | 257,600 |
| 2017/06/12 | 1,003 | 1,016 | 997 | 1,014 | 322,000 |
| 2017/06/09 | 1,010 | 1,012 | 1,003 | 1,003 | 487,400 |
| 2017/06/08 | 1,014 | 1,017 | 1,011 | 1,012 | 235,000 |
| 2017/06/07 | 1,032 | 1,032 | 1,014 | 1,014 | 270,600 |
| 2017/06/06 | 1,040 | 1,040 | 1,018 | 1,018 | 542,100 |
| 2017/06/05 | 1,039 | 1,049 | 1,032 | 1,042 | 324,100 |
| 2017/06/02 | 1,031 | 1,041 | 1,027 | 1,039 | 339,600 |
| 2017/06/01 | 1,032 | 1,035 | 1,026 | 1,032 | 430,800 |
| 2017/05/31 | 1,050 | 1,053 | 1,032 | 1,035 | 332,600 |
| 2017/05/30 | 1,066 | 1,070 | 1,050 | 1,057 | 518,200 |
| 2017/05/29 | 1,030 | 1,033 | 1,025 | 1,032 | 263,900 |
| 2017/05/26 | 1,050 | 1,052 | 1,035 | 1,035 | 192,300 |
| 2017/05/25 | 1,070 | 1,070 | 1,052 | 1,054 | 224,300 |
| 2017/05/24 | 1,055 | 1,069 | 1,055 | 1,066 | 395,500 |
| 2017/05/23 | 1,027 | 1,051 | 1,027 | 1,045 | 378,900 |
| 2017/05/22 | 1,024 | 1,034 | 1,018 | 1,027 | 372,800 |
| 2017/05/19 | 1,025 | 1,031 | 1,023 | 1,029 | 346,900 |
| 2017/05/18 | 1,017 | 1,025 | 1,016 | 1,022 | 418,400 |
| 2017/05/17 | 1,021 | 1,026 | 1,019 | 1,023 | 233,200 |
| 2017/05/16 | 1,016 | 1,028 | 1,016 | 1,020 | 413,200 |
| 2017/05/15 | 1,012 | 1,018 | 1,007 | 1,016 | 391,500 |
| 2017/05/12 | 1,036 | 1,037 | 1,009 | 1,015 | 674,800 |
| 2017/05/11 | 1,059 | 1,069 | 1,045 | 1,045 | 413,600 |
| 2017/05/10 | 1,045 | 1,058 | 1,038 | 1,053 | 527,900 |
| 2017/05/09 | 1,042 | 1,044 | 1,037 | 1,037 | 421,700 |
| 2017/05/08 | 1,044 | 1,047 | 1,037 | 1,040 | 401,900 |
| 2017/05/02 | 1,034 | 1,042 | 1,032 | 1,033 | 214,700 |
| 2017/05/01 | 1,036 | 1,041 | 1,031 | 1,036 | 242,300 |
| 2017/04/28 | 1,038 | 1,039 | 1,028 | 1,031 | 218,100 |
| 2017/04/27 | 1,028 | 1,040 | 1,026 | 1,032 | 319,300 |
| 2017/04/26 | 1,039 | 1,039 | 1,025 | 1,028 | 321,700 |
| 2017/04/25 | 1,035 | 1,044 | 1,031 | 1,039 | 278,300 |
| 2017/04/24 | 1,025 | 1,033 | 1,023 | 1,027 | 249,700 |
| 2017/04/21 | 1,009 | 1,022 | 1,009 | 1,019 | 288,500 |
| 2017/04/20 | 1,025 | 1,026 | 1,007 | 1,010 | 301,100 |
| 2017/04/19 | 1,019 | 1,035 | 1,018 | 1,021 | 333,700 |
| 2017/04/18 | 1,031 | 1,032 | 1,011 | 1,017 | 385,200 |
| 2017/04/17 | 1,014 | 1,039 | 1,014 | 1,037 | 309,500 |
| 2017/04/14 | 1,025 | 1,027 | 1,007 | 1,010 | 262,300 |
| 2017/04/13 | 1,022 | 1,029 | 1,022 | 1,024 | 318,900 |
| 2017/04/12 | 1,010 | 1,033 | 1,010 | 1,029 | 403,600 |
| 2017/04/11 | 1,020 | 1,023 | 1,011 | 1,015 | 285,200 |
| 2017/04/10 | 1,031 | 1,040 | 1,016 | 1,020 | 248,000 |
| 2017/04/07 | 1,021 | 1,038 | 1,019 | 1,035 | 308,900 |
| 2017/04/06 | 1,045 | 1,047 | 1,021 | 1,023 | 264,800 |
| 2017/04/05 | 1,062 | 1,074 | 1,050 | 1,053 | 394,600 |
| 2017/04/04 | 1,050 | 1,073 | 1,050 | 1,066 | 460,400 |
| 2017/04/03 | 1,045 | 1,062 | 1,044 | 1,053 | 400,000 |
| 2017/03/31 | 1,049 | 1,050 | 1,028 | 1,038 | 676,800 |
| 2017/03/30 | 1,083 | 1,083 | 1,050 | 1,050 | 485,300 |
| 2017/03/29 | 1,100 | 1,114 | 1,084 | 1,088 | 589,100 |
| 2017/03/28 | 1,104 | 1,128 | 1,100 | 1,128 | 860,500 |
| 2017/03/27 | 1,098 | 1,098 | 1,085 | 1,088 | 455,300 |
| 2017/03/24 | 1,100 | 1,106 | 1,096 | 1,098 | 610,700 |
| 2017/03/23 | 1,090 | 1,093 | 1,077 | 1,091 | 635,700 |
| 2017/03/22 | 1,100 | 1,105 | 1,091 | 1,094 | 439,600 |
| 2017/03/21 | 1,095 | 1,110 | 1,094 | 1,106 | 355,400 |
| 2017/03/17 | 1,091 | 1,103 | 1,084 | 1,094 | 1,246,600 |
| 2017/03/16 | 1,080 | 1,094 | 1,080 | 1,091 | 281,400 |
| 2017/03/15 | 1,081 | 1,087 | 1,078 | 1,082 | 395,400 |
| 2017/03/14 | 1,091 | 1,096 | 1,079 | 1,090 | 506,500 |
| 2017/03/13 | 1,101 | 1,103 | 1,080 | 1,086 | 567,100 |
| 2017/03/10 | 1,108 | 1,112 | 1,101 | 1,102 | 494,000 |
| 2017/03/09 | 1,120 | 1,122 | 1,111 | 1,113 | 188,300 |
| 2017/03/08 | 1,105 | 1,117 | 1,104 | 1,110 | 370,600 |
| 2017/03/07 | 1,099 | 1,112 | 1,098 | 1,107 | 217,500 |
| 2017/03/06 | 1,105 | 1,107 | 1,088 | 1,092 | 428,900 |
| 2017/03/03 | 1,120 | 1,123 | 1,104 | 1,110 | 471,300 |
| 2017/03/02 | 1,125 | 1,130 | 1,118 | 1,123 | 298,600 |
| 2017/03/01 | 1,116 | 1,123 | 1,112 | 1,122 | 355,400 |
| 2017/02/28 | 1,125 | 1,143 | 1,115 | 1,118 | 472,000 |
| 2017/02/27 | 1,118 | 1,125 | 1,108 | 1,119 | 367,500 |
| 2017/02/24 | 1,111 | 1,127 | 1,108 | 1,118 | 406,600 |
| 2017/02/23 | 1,087 | 1,121 | 1,087 | 1,107 | 557,100 |
| 2017/02/22 | 1,091 | 1,094 | 1,080 | 1,085 | 140,300 |
| 2017/02/21 | 1,093 | 1,099 | 1,086 | 1,096 | 181,700 |
| 2017/02/20 | 1,087 | 1,099 | 1,086 | 1,094 | 349,100 |
| 2017/02/17 | 1,078 | 1,083 | 1,069 | 1,082 | 280,900 |
| 2017/02/16 | 1,068 | 1,086 | 1,068 | 1,081 | 729,700 |
| 2017/02/15 | 1,070 | 1,072 | 1,060 | 1,065 | 396,700 |
| 2017/02/14 | 1,080 | 1,085 | 1,066 | 1,066 | 382,200 |
| 2017/02/13 | 1,087 | 1,088 | 1,075 | 1,077 | 288,200 |
| 2017/02/10 | 1,092 | 1,097 | 1,074 | 1,080 | 436,800 |
| 2017/02/09 | 1,076 | 1,091 | 1,076 | 1,088 | 409,800 |
| 2017/02/08 | 1,075 | 1,084 | 1,067 | 1,082 | 411,100 |
| 2017/02/07 | 1,064 | 1,077 | 1,049 | 1,065 | 792,400 |
| 2017/02/06 | 1,050 | 1,050 | 1,028 | 1,036 | 504,100 |
| 2017/02/03 | 1,051 | 1,053 | 1,024 | 1,035 | 786,200 |
| 2017/02/02 | 1,025 | 1,048 | 1,024 | 1,040 | 737,600 |
| 2017/02/01 | 1,009 | 1,018 | 1,003 | 1,015 | 341,500 |
| 2017/01/31 | 997 | 1,003 | 992 | 999 | 297,800 |
| 2017/01/30 | 999 | 1,004 | 990 | 995 | 269,300 |
| 2017/01/27 | 988 | 1,006 | 988 | 999 | 391,700 |
| 2017/01/26 | 999 | 1,002 | 984 | 984 | 479,800 |
| 2017/01/25 | 999 | 1,003 | 976 | 989 | 660,500 |
| 2017/01/24 | 995 | 1,002 | 983 | 997 | 573,400 |
| 2017/01/23 | 1,010 | 1,012 | 997 | 999 | 461,900 |
| 2017/01/20 | 1,015 | 1,021 | 1,011 | 1,014 | 270,700 |
| 2017/01/19 | 1,016 | 1,025 | 1,012 | 1,018 | 366,100 |
| 2017/01/18 | 1,030 | 1,030 | 1,013 | 1,019 | 266,200 |
| 2017/01/17 | 1,043 | 1,047 | 1,021 | 1,023 | 229,100 |
| 2017/01/16 | 1,050 | 1,054 | 1,035 | 1,038 | 238,100 |
| 2017/01/13 | 1,040 | 1,055 | 1,040 | 1,053 | 187,200 |
| 2017/01/12 | 1,058 | 1,060 | 1,040 | 1,047 | 321,800 |
| 2017/01/11 | 1,076 | 1,079 | 1,058 | 1,058 | 263,200 |
| 2017/01/10 | 1,093 | 1,100 | 1,073 | 1,077 | 393,700 |
| 2017/01/06 | 1,088 | 1,105 | 1,088 | 1,105 | 410,600 |
| 2017/01/05 | 1,082 | 1,104 | 1,080 | 1,098 | 382,600 |
| 2017/01/04 | 1,091 | 1,103 | 1,085 | 1,099 | 549,500 |