[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 
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
2016-10-174540.004585.004530.004575.002667001216565000
2016-10-144570.004590.004530.004545.002989001359080000
2016-10-134560.004585.004540.004570.003006001371287500
2016-10-124575.004595.004545.004545.003813001740229500
2016-10-114600.004600.004560.004580.003391001553043000
2016-10-074585.004630.004560.004600.002883001323706000
2016-10-064610.004650.004570.004630.003861001782772000
2016-10-054650.004655.004575.004615.003775001740870500
2016-10-044675.004690.004625.004645.003119001448849000
2016-10-034575.004675.004570.004660.004462002070976500
2016-09-304550.004570.004510.004540.004278001941118000
2016-09-294630.004640.004585.004630.004680002162115500
2016-09-284630.004650.004545.004575.005570002553219500
2016-09-274620.004715.004600.004715.007910003688390500
2016-09-264765.004805.004610.004640.007858003680353000
2016-09-234815.004845.004760.004825.003075001481386000
2016-09-214725.004815.004670.004800.004579002181020000
2016-09-204615.004760.004600.004745.005959002809666500
2016-09-164600.004635.004570.004625.003610001663455500
2016-09-154615.004635.004535.004565.004111001877800500
2016-09-144660.004690.004620.004635.004229001962708000
2016-09-134660.004720.004645.004705.003135001471119500
2016-09-124635.004645.004605.004625.002499001154830000
2016-09-094730.004750.004665.004685.003250001527648500
2016-09-084705.004720.004660.004710.002519001183781500
2016-09-074625.004740.004625.004725.003405001601851000
2016-09-064590.004685.004585.004675.003351001554434000
2016-09-054675.004675.004565.004585.004094001885323500
2016-09-024620.004710.004610.004665.003704001725181000
2016-09-014575.004620.004550.004620.002949001354543000
2016-08-314590.004590.004505.004565.005914002686652000
2016-08-304720.004735.004655.004655.00206100965413000
2016-08-294775.004795.004715.004740.002515001192581000
2016-08-264710.004735.004675.004700.002416001137243500
2016-08-254775.004805.004710.004755.00181300861463000
2016-08-244775.004815.004750.004785.002160001033687000
2016-08-234695.004795.004680.004755.002601001235314500
2016-08-224720.004745.004670.004705.002191001030009500
2016-08-194750.004755.004600.004695.003796001775257500
2016-08-184850.004890.004735.004745.002963001419514500
2016-08-174900.004930.004830.004860.003404001656294500
2016-08-164990.005010.004855.004880.003209001576741000
2016-08-154985.005040.004955.004985.00187000932440000
2016-08-124920.004985.004905.004985.003258001614605500
2016-08-104880.004910.004835.004865.003906001902982000
2016-08-094800.004920.004800.004910.003622001767608500
2016-08-084825.004845.004770.004815.004510002166554000
2016-08-054820.004860.004710.004755.005807002763150500
2016-08-045010.005010.004785.004820.005817002821456500
2016-08-034995.005110.004985.005040.004158002104292500
2016-08-024980.005100.004980.005060.002924001475560000
2016-08-014955.005030.004860.005030.007742003833975500
2016-07-295140.005160.004860.004940.008434004209269500
2016-07-285080.005120.005030.005070.002933001486438000
2016-07-275160.005220.005110.005140.002792001440667000
2016-07-265170.005220.005100.005130.002975001529112000
2016-07-255230.005310.005200.005200.002503001311508000
2016-07-225220.005310.005160.005210.004254002214741000
2016-07-215350.005350.005250.005280.002219001176094000
2016-07-205240.005310.005240.005300.004309002276862000
2016-07-195200.005240.005170.005220.005007002606148000
2016-07-155200.005200.005120.005130.003482001796554000
2016-07-145190.005220.005160.005190.005187002695536000
2016-07-135160.005190.005080.005130.005200002676195000
2016-07-125090.005140.005020.005040.004374002220666000
2016-07-115010.005070.004935.005040.003685001854212500
2016-07-085120.005130.004865.004875.007416003680989000
2016-07-075270.005300.005050.005110.006031003105621000
2016-07-065280.005340.005250.005300.004192002216076000
2016-07-055390.005470.005370.005420.002894001568291000
2016-07-045330.005510.005330.005470.003279001783224000
2016-07-015340.005480.005330.005410.002896001567377000
2016-06-305430.005430.005280.005280.003650001938889000
2016-06-295350.005400.005300.005360.002693001440739000
2016-06-285100.005390.005080.005310.004148002195850000
2016-06-275110.005250.005110.005200.004988002582148000
2016-06-245540.005540.005020.005110.006379003317616000
2016-06-235500.005580.005450.005540.002559001415778000
2016-06-225370.005500.005340.005470.003162001719455000
2016-06-215220.005390.005200.005380.002026001077895000
2016-06-205240.005260.005200.005250.002711001419700000
2016-06-175250.005320.005150.005150.003380001752580000
2016-06-165350.005400.005170.005210.005079002668665000
2016-06-155420.005460.005320.005390.004390002363019000
2016-06-145370.005420.005270.005400.004813002580685000
2016-06-135520.005520.005360.005420.004334002354748000
2016-06-105480.005640.005420.005580.0014192007852117000
2016-06-095390.005400.005280.005310.00182100969656000
2016-06-085270.005370.005260.005360.003370001794939000
2016-06-075180.005290.005170.005260.003858002021751000
2016-06-065150.005200.005110.005200.002316001197064000
2016-06-035150.005210.005110.005180.00178700920841000
2016-06-025260.005280.005150.005160.002942001526847000
2016-06-015380.005420.005260.005290.005023002670664000
2016-05-315260.005470.005230.005440.004203002259681000
2016-05-305300.005320.005220.005280.003039001601888000
2016-05-275290.005330.005240.005280.002089001104683000
2016-05-265210.005290.005180.005240.002617001369297000
2016-05-255270.005290.005170.005180.003091001607337000
2016-05-245250.005300.005220.005240.002427001273979000
2016-05-235360.005360.005220.005270.004832002542376000
2016-05-205430.005430.005270.005410.009403005028136000
2016-05-195450.005510.005440.005460.002238001222435000
2016-05-185440.005520.005400.005430.002206001200046000
2016-05-175450.005500.005390.005470.002164001182399000
2016-05-165440.005570.005420.005480.006388003501190000
2016-05-135430.005530.005390.005430.003544001937428000
2016-05-125250.005430.005230.005420.006038003233831000
2016-05-115290.005460.005250.005320.007600004059380000
2016-05-105540.005780.005060.005210.0013962007452428000
2016-05-095530.005600.005490.005600.003088001719589000
2016-05-065420.005510.005390.005460.003324001810586000
2016-05-025260.005430.005260.005410.004719002527412000
2016-04-285730.005780.005490.005510.004272002389842000
2016-04-275640.005790.005640.005690.004662002662874000
2016-04-265540.005640.005530.005590.003158001764580000
2016-04-255620.005620.005520.005530.002903001614766000
2016-04-225500.005650.005500.005630.005105002855817000
2016-04-215500.005540.005450.005520.004220002323723000
2016-04-205370.005470.005330.005420.005427002947147000
2016-04-195320.005350.005290.005330.002679001426411000
2016-04-185100.005240.005090.005200.003401001760976000
2016-04-155260.005330.005200.005220.003079001614429000
2016-04-145180.005350.005150.005350.004345002299495000
2016-04-135080.005200.005070.005160.005424002784887000
2016-04-125200.005200.005050.005090.005860002993803000
2016-04-115340.005340.005160.005280.0015116007981576000
2016-04-084700.004940.004695.004870.005925002874620000
2016-04-074750.004780.004685.004750.003501001658382500
2016-04-064710.004815.004710.004785.004087001951704000
2016-04-054845.004890.004735.004755.003908001870754000
2016-04-044830.004950.004830.004875.003386001652769500
2016-04-015000.005000.004810.004820.005508002682132000
2016-03-315180.005190.004980.004985.007079003567551500
2016-03-305260.005290.005190.005190.003050001591976000
2016-03-295280.005330.005240.005300.002971001571658000
2016-03-285260.005310.005170.005240.004097002142359000
2016-03-255200.005250.005190.005220.002761001442263000
2016-03-245280.005320.005190.005190.004198002192724000
2016-03-235300.005380.005280.005310.002287001216948000
2016-03-225250.005370.005220.005300.003639001926383000
2016-03-185280.005300.005190.005250.005651002961845000
2016-03-175400.005440.005280.005320.004752002542102000
2016-03-165300.005430.005290.005360.004573002456339000
2016-03-155450.005500.005320.005330.006298003390545000
2016-03-145480.005510.005410.005450.004575002495262000
2016-03-115390.005480.005350.005410.007100003833391000
2016-03-105440.005530.005420.005450.004207002294561000
2016-03-095510.005550.005360.005400.007675004160968000
2016-03-085710.005750.005570.005580.005771003241530000
2016-03-075870.005870.005710.005770.005558003205143000
2016-03-045650.006000.005650.005940.0010975006456702000
2016-03-035550.005640.005490.005640.004195002345691000
2016-03-025540.005620.005460.005590.004599002561391000
2016-03-015360.005440.005330.005420.004622002495329000
2016-02-295680.005690.005390.005390.004581002511317000
2016-02-265590.005710.005570.005600.003471001957714000
2016-02-255400.005550.005390.005530.003215001772471000
2016-02-245390.005480.005350.005420.003902002109665000
2016-02-235580.005600.005400.005440.002880001575733000
2016-02-225380.005600.005370.005560.003077001701040000
2016-02-195450.005500.005350.005410.002903001573606000
2016-02-185540.005580.005490.005510.002665001473851000
2016-02-175420.005520.005330.005420.004563002469821000
2016-02-165530.005590.005440.005440.005267002894957000
2016-02-155450.005650.005430.005610.006396003540735000
2016-02-125330.005410.005150.005250.009777005182421000
2016-02-105510.005540.005260.005440.009848005299289000
2016-02-095330.005540.005310.005480.008190004459065000
2016-02-085380.005600.005340.005570.003930002162482000
2016-02-055340.005450.005310.005430.005713003078487000
2016-02-045490.005490.005360.005420.004052002196576000
2016-02-035450.005550.005430.005540.003896002143278000
2016-02-025340.005590.005330.005540.003736002055049000
2016-02-015680.005680.005460.005480.007979004410943000
2016-01-295270.005680.005240.005480.007753004201316000
2016-01-285180.005280.005150.005180.003039001584585000
2016-01-275120.005210.005090.005210.003837001982199000
2016-01-265040.005120.005000.005020.002958001493985000
2016-01-255090.005120.004980.005090.007332003722891500
2016-01-224835.004955.004765.004945.009511004631890500
2016-01-214850.004935.004650.004655.0011845005667106000
2016-01-205050.005110.004865.004890.004662002313367000
2016-01-195150.005180.005020.005060.004779002429632000
2016-01-185070.005160.005040.005150.003535001806737000
2016-01-155180.005280.005130.005170.005910003064477000
2016-01-145220.005240.005030.005150.005536002834718000
2016-01-135270.005360.005230.005350.004890002600936000
2016-01-125210.005280.005170.005170.005800003024311000
2016-01-085460.005470.005270.005280.009609005136648000
2016-01-075590.005740.005540.005560.005452003052726000
2016-01-065530.005660.005530.005590.005658003162868000
2016-01-055630.005650.005500.005560.009171005108228000
2016-01-045860.005890.005710.005730.004952002862713000
2015-12-305950.005970.005920.005960.002243001334220000
2015-12-295890.005920.005820.005910.002497001471456000
2015-12-285880.005900.005790.005900.003299001936934000
2015-12-255750.005830.005750.005800.002331001351103000
2015-12-245930.005950.005770.005780.002891001686096000
2015-12-225890.005900.005820.005870.002764001621749000
2015-12-215900.005930.005700.005850.009064005260109000
2015-12-186140.006170.005950.005960.0010909006582523000
2015-12-176150.006280.006120.006260.005353003335571000
2015-12-166030.006070.005930.006050.004313002591347000
2015-12-156040.006090.005940.005950.004526002712742000
2015-12-146030.006090.006020.006070.003637002200088000
2015-12-116040.006210.006040.006170.005438003328790000
2015-12-106050.006150.006030.006120.003817002330370000
2015-12-096120.006150.006050.006090.003817002323766000
2015-12-086200.006250.006130.006140.004217002606254000
2015-12-076200.006250.006170.006220.002881001793424000
2015-12-046100.006160.006080.006120.004853002967391000
2015-12-036190.006210.006140.006180.002356001454066000
2015-12-026280.006290.006220.006220.003832002394979000
2015-12-016080.006280.006070.006280.007620004735389000
2015-11-306110.006140.006080.006080.004340002647000000
2015-11-276110.006160.006100.006110.004209002578548000
2015-11-266100.006200.006070.006090.007001004271333000

   ※ 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