[2267 東証1部] ヤクルト本社 日足 時系列データ

[2267 東証1部] ヤクルト本社 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-209000.009170.008950.009110.005728005194821000
2017-10-198800.008870.008750.008780.002780002444840000
2017-10-188800.008890.008760.008810.003307002913270000
2017-10-178960.009030.008900.008980.002706002428459000
2017-10-168900.009060.008900.008920.003312002970621000
2017-10-138640.008920.008630.008900.004790004239852000
2017-10-128600.008730.008580.008630.003499003030119000
2017-10-118450.008610.008450.008570.003392002902195000
2017-10-108180.008460.008160.008450.003856003233308000
2017-10-068200.008200.008130.008180.001966001607367000
2017-10-058190.008250.008150.008170.002107001724116000
2017-10-048040.008220.008040.008160.002437001989515000
2017-10-038000.008170.008000.008120.002346001900481000
2017-10-028160.008170.008060.008100.001962001594119000
2017-09-298090.008150.008070.008110.002603002110394000
2017-09-288030.008170.008010.008130.003133002541956000
2017-09-278010.008070.007920.008050.002603002089735000
2017-09-267940.008080.007940.008020.003449002764948000
2017-09-257860.008000.007860.007960.002551002027659000
2017-09-227860.007880.007770.007830.002655002077991000
2017-09-217980.007980.007850.007870.002497001973691000
2017-09-208030.008120.007980.007990.002938002359553000
2017-09-198020.008100.008000.008100.003063002467778000
2017-09-157990.008000.007930.007990.002850002274758000
2017-09-147910.008000.007900.007960.001634001300729000
2017-09-137960.008030.007920.007950.002254001797887000
2017-09-127960.007990.007940.007970.001894001510491000
2017-09-117770.007970.007740.007890.003042002397211000
2017-09-087720.007770.007630.007700.003067002364752000
2017-09-077720.007780.007700.007740.002123001643449000
2017-09-067610.007750.007590.007730.002909002239902000
2017-09-057500.007680.007500.007630.003587002733467000
2017-09-047580.007580.007440.007450.002081001558614000
2017-09-017650.007680.007610.007630.002518001923095000
2017-08-317570.007640.007490.007620.002955002242829000
2017-08-307380.007560.007360.007540.003628002721326000
2017-08-297330.007440.007320.007350.003790002797521000
2017-08-287380.007400.007320.007350.002809002065080000
2017-08-257360.007400.007320.007350.003102002283874000
2017-08-247320.007370.007300.007350.002187001606755000
2017-08-237370.007410.007300.007370.004633003408562000
2017-08-227400.007450.007370.007370.003374002497053000
2017-08-217450.007520.007420.007440.003042002268270000
2017-08-187470.007560.007450.007450.003660002739882000
2017-08-177750.007790.007560.007560.003382002582201000
2017-08-167870.007910.007750.007750.002964002310722000
2017-08-157800.007890.007750.007810.003067002398523000
2017-08-147740.007850.007710.007750.003110002420020000
2017-08-107630.007780.007620.007750.002262001748640000
2017-08-097720.007750.007560.007660.002221001697747000
2017-08-087720.007760.007650.007710.002278001755590000
2017-08-077780.007790.007600.007680.003179002444801000
2017-08-047770.007860.007700.007850.001818001420965000
2017-08-037670.007800.007660.007780.003014002336400000
2017-08-027570.007660.007550.007610.001591001210646000
2017-08-017530.007670.007530.007570.002988002268468000
2017-07-317730.007820.007520.007520.005827004441269000
2017-07-287860.008080.007660.008030.006678005313518000
2017-07-277600.007880.007600.007800.002862002225766000
2017-07-267730.007750.007620.007630.002096001608767000
2017-07-257800.007820.007660.007670.003013002322865000
2017-07-247850.007910.007760.007880.002121001663000000
2017-07-217890.007950.007860.007890.001636001292401000
2017-07-207890.007990.007890.007950.002143001703611000
2017-07-197800.007940.007790.007870.002064001625687000
2017-07-187810.007850.007770.007800.001841001436733000
2017-07-147710.007870.007690.007810.002421001891522000
2017-07-137730.007770.007640.007710.001647001266765000
2017-07-127640.007720.007640.007670.001643001261505000
2017-07-117580.007680.007560.007670.001756001341188000
2017-07-107560.007650.007540.007580.002126001613575000
2017-07-077500.007580.007490.007520.002517001894518000
2017-07-067590.007660.007530.007560.002200001667380000
2017-07-057380.007570.007350.007560.003272002450947000
2017-07-047660.007660.007480.007490.003107002339756000
2017-07-037680.007790.007640.007650.002876002214249000
2017-06-307660.007680.007590.007650.002858002183218000
2017-06-297690.007810.007650.007790.003868002993971000
2017-06-287970.007980.007760.007770.002508001967348000
2017-06-277910.008010.007910.007980.001961001562263000
2017-06-267910.007950.007870.007890.002794002206797000
2017-06-238100.008100.007920.007950.002431001939913000
2017-06-228120.008160.008060.008100.002074001682422000
2017-06-218130.008180.008110.008160.002523002055772000
2017-06-208100.008150.008080.008130.003190002591871000
2017-06-198010.008090.007980.008060.002631002118577000
2017-06-167960.008020.007910.008020.005194004151110000
2017-06-157950.007970.007860.007930.002302001824420000
2017-06-147900.008030.007890.007910.002558002032766000
2017-06-137780.007980.007780.007940.003300002618343000
2017-06-127800.007880.007700.007860.004450003471168000
2017-06-097870.007960.007820.007870.004642003658401000
2017-06-088050.008070.007920.007960.003986003183023000
2017-06-078070.008110.008020.008050.002317001866271000
2017-06-068090.008130.008040.008060.002781002246131000
2017-06-057910.008120.007900.008110.003744003010821000
2017-06-027980.007990.007930.007970.004700003743461000
2017-06-017800.007990.007770.007980.003651002887556000
2017-05-317830.007870.007750.007830.004804003754938000
2017-05-307900.007920.007840.007870.002843002237443000
2017-05-297750.007910.007740.007890.003561002797417000
2017-05-267690.007800.007670.007760.003822002959578000
2017-05-257700.007720.007610.007660.003153002414812000
2017-05-247600.007650.007550.007630.002911002216193000
2017-05-237580.007790.007580.007620.005495004221462000
2017-05-227350.007460.007330.007460.003936002916623000
2017-05-197380.007410.007310.007400.003768002778841000
2017-05-187320.007400.007290.007400.004029002967432000
2017-05-177260.007370.007260.007370.003504002568103000
2017-05-167200.007370.007200.007300.007034005126473000
2017-05-156920.007180.006910.007160.008625006138306000
2017-05-126560.006850.006540.006820.007454005006479000
2017-05-116650.006690.006610.006660.002967001974435000
2017-05-106510.006590.006490.006590.002829001855661000
2017-05-096660.006730.006580.006580.003686002441912000
2017-05-086400.006650.006390.006630.005977003927378000
2017-05-026290.006390.006270.006300.002403001518633000
2017-05-016360.006370.006270.006290.001788001127207000
2017-04-286380.006400.006320.006340.002445001553325000
2017-04-276350.006390.006330.006360.002102001336660000
2017-04-266320.006370.006280.006350.002918001847334000
2017-04-256200.006290.006160.006270.002394001495382000
2017-04-246210.006260.006170.006210.002357001465116000
2017-04-216120.006130.006060.006130.002756001682632000
2017-04-206180.006180.006060.006100.003442002100590000
2017-04-196230.006290.006170.006200.003513002184463000
2017-04-186290.006340.006150.006220.005976003724173000
2017-04-176300.006420.006290.006390.001773001131947000
2017-04-146350.006360.006270.006310.002545001605291000
2017-04-136340.006400.006320.006350.002527001607469000
2017-04-126360.006400.006320.006360.002355001499010000
2017-04-116400.006450.006390.006410.002833001816674000
2017-04-106460.006480.006380.006410.002570001647125000
2017-04-076310.006460.006300.006400.004559002906222000
2017-04-066410.006430.006300.006310.003960002514178000
2017-04-056430.006490.006390.006410.003286002109576000
2017-04-046400.006470.006380.006400.005248003365138000
2017-04-036230.006430.006210.006400.005986003809552000
2017-03-316230.006310.006180.006180.005190003232284000
2017-03-306290.006300.006200.006210.003778002353984000
2017-03-296140.006300.006130.006290.003803002374210000
2017-03-286110.006160.006070.006130.003592002200706000
2017-03-276030.006090.006000.006050.003675002221554000
2017-03-245980.006050.005970.006020.003088001859657000
2017-03-235970.006020.005950.006010.002393001433008000
2017-03-225990.006020.005980.006000.003208001924114000
2017-03-216040.006080.006010.006020.002567001550172000
2017-03-176040.006060.006000.006050.003020001822424000
2017-03-166050.006090.006040.006080.002663001617095000
2017-03-156160.006180.006090.006110.002307001410027000
2017-03-146130.006160.006100.006120.002411001477498000
2017-03-136140.006210.006130.006130.002377001461870000
2017-03-106140.006180.006110.006150.004444002733914000
2017-03-096140.006140.006050.006070.003861002346487000
2017-03-086090.006120.006020.006100.003928002390408000
2017-03-076100.006120.006050.006110.004128002517076000
2017-03-066100.006150.006090.006130.002928001791055000
2017-03-036170.006230.006130.006150.002822001740535000
2017-03-026190.006210.006110.006180.004666002872262000
2017-03-016150.006210.006120.006200.003829002368054000
2017-02-286180.006200.006110.006130.004159002560295000
2017-02-276170.006230.006140.006150.003898002405004000
2017-02-246250.006290.006190.006220.003146001963709000
2017-02-236220.006320.006180.006300.002446001530744000
2017-02-226320.006320.006190.006230.003037001892371000
2017-02-216260.006330.006240.006320.002315001459465000
2017-02-206250.006270.006200.006270.002053001282307000
2017-02-176210.006250.006170.006230.003451002148306000
2017-02-166190.006220.006140.006220.002983001848721000
2017-02-156210.006240.006160.006200.002302001425858000
2017-02-146240.006240.006110.006150.003231001989932000
2017-02-136300.006300.006210.006240.003868002413989000
2017-02-106300.006310.006250.006280.002873001803620000
2017-02-096210.006300.006190.006230.003432002141732000
2017-02-086270.006280.006160.006210.003141001946854000
2017-02-076120.006270.006120.006250.004635002876207000
2017-02-066180.006180.006090.006140.003195001959441000
2017-02-036020.006180.006020.006140.005248003214627000
2017-02-026100.006120.006000.006020.004195002538119000
2017-02-015900.006180.005880.006070.0014301008646160000
2017-01-315430.005830.005400.005800.0012954007315802000
2017-01-305340.005430.005330.005420.002516001357943000
2017-01-275370.005430.005340.005360.001992001071161000
2017-01-265260.005340.005260.005330.002504001328880000
2017-01-255290.005320.005230.005240.002107001107005000
2017-01-245240.005300.005210.005230.002234001171397000
2017-01-235310.005310.005210.005220.002842001490301000
2017-01-205320.005360.005310.005340.00144900774065000
2017-01-195300.005380.005280.005320.00176000935981000
2017-01-185300.005320.005230.005270.001924001014195000
2017-01-175420.005420.005280.005290.002429001292594000
2017-01-165450.005490.005400.005410.00169700921589000
2017-01-135370.005470.005370.005460.001923001045086000
2017-01-125500.005500.005350.005370.002766001490547000
2017-01-115500.005510.005470.005490.001885001034546000
2017-01-105580.005580.005460.005490.003017001660078000
2017-01-065460.005590.005460.005570.002626001454040000
2017-01-055480.005530.005450.005500.002221001220006000
2017-01-045420.005540.005410.005480.003362001844731000
2016-12-305470.005470.005400.005420.002870001558850000
2016-12-295470.005500.005440.005460.003161001728452000
2016-12-285380.005480.005380.005450.001894001029575000
2016-12-275400.005440.005360.005380.00168500909023000
2016-12-265400.005400.005350.005370.00128000687369000
2016-12-225390.005390.005280.005350.002602001386806000
2016-12-215400.005470.005360.005390.004611002494791000
2016-12-205400.005400.005310.005370.003372001806685000
2016-12-195330.005410.005250.005400.005359002871779000
2016-12-165310.005340.005240.005330.004795002539442000
2016-12-155240.005280.005200.005260.002507001314056000
2016-12-145360.005390.005250.005250.002762001461826000
2016-12-135280.005330.005230.005320.005059002681708000
2016-12-125030.005260.005010.005240.007665003974555000
2016-12-094985.005000.004945.004985.004362002171541500
2016-12-084985.004990.004935.004990.003215001598264000
2016-12-074975.004985.004925.004960.004072002016665500
2016-12-064915.004965.004910.004960.005402002671756000
2016-12-054920.004950.004860.004885.003248001588173000
2016-12-025010.005030.004890.004915.005746002837175500
2016-12-015050.005130.005020.005070.004759002419179000
2016-11-304965.005050.004955.005020.004868002441719500
2016-11-294985.005020.004960.004985.003242001615834000
2016-11-284935.005010.004935.004995.003726001857061500
2016-11-254990.005010.004950.004975.003513001750193500
2016-11-245080.005080.004925.004935.005598002778623500
2016-11-225120.005150.005050.005070.003605001832414000
2016-11-215050.005120.005050.005110.002279001160553000
2016-11-185030.005040.005000.005030.003119001566766000
2016-11-175010.005090.004995.005020.003686001853928000
2016-11-165120.005120.005020.005050.003707001871189000
2016-11-155160.005170.005010.005050.004925002494661000
2016-11-145040.005190.005030.005120.009156004699840000
2016-11-114850.005120.004755.004970.0015439007591233000
2016-11-104850.004890.004770.004845.006677003230135500
2016-11-094920.005000.004595.004650.007529003586132500
2016-11-084865.004900.004825.004870.003415001663213000
2016-11-074845.004855.004800.004840.003033001466328000
2016-11-044850.004860.004785.004815.003893001876642000
2016-11-024890.004910.004855.004905.003069001499264500
2016-11-014885.004925.004855.004920.003498001715408500
2016-10-314920.004970.004885.004900.003919001922889000
2016-10-284910.004950.004895.004930.004661002295028500
2016-10-274845.004980.004845.004900.004932002427348500
2016-10-264790.004875.004770.004850.003153001523782500
2016-10-254810.004845.004740.004820.004687002260061500
2016-10-244800.004835.004700.004805.003820001835556000
2016-10-214790.004820.004765.004785.003943001890948000
2016-10-204720.004790.004710.004765.004686002228801000
2016-10-194675.004740.004675.004710.003669001728744000
2016-10-184575.004680.004575.004665.004787002226309000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog