[4526 東証1部] 理研ビタミン 日足 時系列データ

[4526 東証1部] 理研ビタミン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-294415.004425.004315.004395.0054300238444000
2017-05-264335.004410.004295.004395.0055100239792000
2017-05-254320.004400.004315.004375.0045600198448500
2017-05-244300.004365.004270.004345.0083500359849500
2017-05-234285.004300.004260.004275.0053300228089500
2017-05-224245.004300.004245.004290.0055100236207500
2017-05-194270.004280.004225.004275.002320098543000
2017-05-184285.004285.004200.004280.0051300217858500
2017-05-174285.004300.004220.004285.0032200137221000
2017-05-164210.004300.004210.004285.0050200213360000
2017-05-154180.004225.004175.004210.001370057596000
2017-05-124210.004240.004170.004185.0035200147504000
2017-05-114230.004285.004230.004245.0024800105240000
2017-05-104260.004275.004205.004270.0059300251557000
2017-05-094315.004315.004215.004245.0049100209162500
2017-05-084245.004360.004230.004330.0049600212469000
2017-05-024240.004270.004195.004205.0030000126902000
2017-05-014245.004250.004110.004220.0045200189336000
2017-04-284215.004280.004160.004210.0094900399907000
2017-04-274100.004140.004090.004140.001310053913000
2017-04-264120.004125.004055.004100.0029400120429500
2017-04-254040.004100.004030.004050.0039100158441500
2017-04-244190.004190.004130.004140.001200049790000
2017-04-214095.004175.004075.004160.001890077790500
2017-04-204030.004075.004010.004070.001490060241000
2017-04-194035.004075.004030.004030.00830033578500
2017-04-184030.004030.004000.004005.001190047708500
2017-04-173985.004020.003980.004010.00550022023000
2017-04-144030.004040.003985.003985.00950038050000
2017-04-134030.004055.004010.004040.00810032729000
2017-04-124050.004075.004030.004030.001430057953500
2017-04-114055.004095.004055.004065.00760030912000
2017-04-104120.004140.004065.004065.00670027417500
2017-04-074050.004105.004050.004095.00830033842500
2017-04-064100.004100.004065.004065.001350055007500
2017-04-054065.004090.004050.004080.001180048139500
2017-04-044090.004120.004080.004085.002130087207000
2017-04-034055.004140.004050.004120.001980081326000
2017-03-314060.004090.004020.004020.002160087239000
2017-03-304100.004110.004055.004060.001290052609500
2017-03-294085.004135.004085.004120.001800073974000
2017-03-284140.004140.004085.004140.0041200169474000
2017-03-274165.004175.004130.004150.0024300100905500
2017-03-244140.004160.004125.004150.001620067091500
2017-03-234115.004140.004095.004140.0034900143534000
2017-03-224235.004235.004165.004185.0039800167085500
2017-03-214250.004275.004235.004255.001390059064000
2017-03-174260.004275.004235.004260.001770075234500
2017-03-164235.004275.004205.004265.001700072229500
2017-03-154240.004265.004235.004235.001090046283500
2017-03-144280.004280.004230.004235.0023800101169000
2017-03-134270.004290.004265.004280.001660070941000
2017-03-104310.004310.004250.004265.0029000123973500
2017-03-094270.004290.004270.004280.00650027821000
2017-03-084310.004310.004260.004260.00870037176000
2017-03-074285.004300.004275.004290.00750032166000
2017-03-064320.004320.004255.004260.001840078684000
2017-03-034345.004355.004315.004320.00640027741500
2017-03-024390.004410.004340.004345.001540067217500
2017-03-014370.004400.004315.004370.001470064041000
2017-02-284345.004360.004330.004350.001820079164500
2017-02-274295.004325.004275.004315.001490064049500
2017-02-244270.004325.004270.004295.001000043019500
2017-02-234320.004320.004265.004280.001560067031500
2017-02-224325.004350.004310.004310.00980042361000
2017-02-214345.004380.004315.004320.00850036877500
2017-02-204325.004350.004310.004340.001110048084000
2017-02-174305.004350.004305.004330.00520022515000
2017-02-164350.004370.004270.004285.001070046177500
2017-02-154385.004385.004290.004295.00800034529500
2017-02-144410.004410.004300.004315.00880038213000
2017-02-134410.004415.004330.004350.001770077357000
2017-02-104260.004370.004260.004370.001330057635500
2017-02-094300.004320.004250.004255.002120090734500
2017-02-084260.004285.004235.004280.00760032441500
2017-02-074315.004320.004225.004255.001430061028000
2017-02-064365.004365.004295.004315.001420061419500
2017-02-034385.004445.004365.004365.001190052238500
2017-02-024450.004475.004380.004385.001340059124500
2017-02-014475.004475.004400.004430.001790079273500
2017-01-314450.004485.004420.004450.002080092540500
2017-01-304505.004505.004440.004450.001200053539000
2017-01-274490.004520.004470.004475.001150051665500
2017-01-264500.004500.004440.004460.001590071021000
2017-01-254470.004500.004450.004480.001440064561500
2017-01-244450.004490.004450.004470.001220054466500
2017-01-234480.004480.004430.004450.00680030287500
2017-01-204440.004480.004420.004460.001820081002000
2017-01-194480.004505.004450.004450.00570025453000
2017-01-184515.004515.004455.004470.00360016089000
2017-01-174580.004580.004465.004470.00730032798000
2017-01-164585.004595.004535.004545.00870039588000
2017-01-134500.004615.004500.004540.001130051666000
2017-01-124555.004555.004500.004500.001370061860500
2017-01-114650.004650.004545.004550.001230056421000
2017-01-104720.004720.004625.004650.001330061993500
2017-01-064770.004770.004700.004720.00790037304500
2017-01-054825.004840.004760.004770.00700033580000
2017-01-044760.004825.004725.004825.00890042658000
2016-12-304660.004745.004620.004730.00740034783500
2016-12-294650.004700.004630.004660.001370063907500
2016-12-284715.004725.004670.004695.00950044613000
2016-12-274850.004860.004750.004760.001250060097500
2016-12-264880.004890.004845.004870.0030800150191500
2016-12-224790.004865.004700.004765.0028600136805500
2016-12-214735.004760.004695.004760.00980046426000
2016-12-204655.004760.004655.004735.00930043908000
2016-12-194725.004750.004680.004685.00990046646500
2016-12-164750.004755.004705.004735.001380065364500
2016-12-154625.004700.004625.004700.001100051351500
2016-12-144535.004610.004470.004610.001180054025000
2016-12-134490.004595.004455.004465.001280058075000
2016-12-124380.004500.004380.004495.00890039785000
2016-12-094330.004430.004330.004400.00840036704000
2016-12-084400.004415.004330.004355.001100048005000
2016-12-074380.004400.004340.004370.00680029707500
2016-12-064400.004425.004315.004330.001280055627000
2016-12-054415.004435.004400.004400.00530023371000
2016-12-024425.004480.004410.004475.001170051993500
2016-12-014440.004470.004390.004400.001460064628500
2016-11-304450.004450.004400.004435.001430063302500
2016-11-294415.004495.004415.004475.00890039695000
2016-11-284425.004425.004375.004410.00470020662500
2016-11-254435.004435.004375.004400.001260055542000
2016-11-244435.004455.004365.004365.00850037324000
2016-11-224510.004510.004420.004425.00890039686000
2016-11-214420.004465.004420.004460.00700031121000
2016-11-184395.004460.004345.004435.001470064735500
2016-11-174300.004360.004295.004340.00560024232500
2016-11-164275.004315.004260.004315.00650027943500
2016-11-154315.004315.004230.004250.00930039691500
2016-11-144225.004320.004225.004310.00830035627000
2016-11-114350.004350.004205.004225.001110047183000
2016-11-104300.004350.004235.004285.001200051315000
2016-11-094365.004390.004180.004180.001450061787500
2016-11-084445.004445.004355.004365.00770033641500
2016-11-074405.004450.004370.004375.00560024608500
2016-11-044405.004405.004315.004365.001020044483000
2016-11-024510.004510.004410.004410.001360060463000
2016-11-014600.004600.004495.004510.001370061953500
2016-10-314660.004680.004555.004555.001700078197500
2016-10-284790.004790.004660.004660.0054200254425500
2016-10-274980.004990.004625.004835.0036300175502500
2016-10-265030.005100.005030.005080.00850043075000
2016-10-255040.005070.005030.005050.001230062150000
2016-10-244965.005050.004965.005040.00720036117000
2016-10-215100.005100.004950.005020.001230062058500
2016-10-205040.005100.005030.005100.00690035068000
2016-10-195030.005060.004995.005040.00950047809000
2016-10-185100.005100.005050.005070.00930047224000
2016-10-175100.005100.005030.005100.001090055462000
2016-10-145050.005080.004995.005070.001190060216000
2016-10-134970.005050.004945.005050.001650082741000
2016-10-124920.004945.004900.004945.001020050264000
2016-10-114725.005040.004690.004920.0024900121864500
2016-10-074695.004695.004600.004665.00540025090500
2016-10-064710.004720.004610.004695.00470022029000
2016-10-054720.004720.004675.004695.00570026781000
2016-10-044710.004710.004545.004665.00730033854500
2016-10-034730.004780.004545.004660.00830038788000
2016-09-304740.004815.004690.004780.001090051884500
2016-09-294700.004795.004700.004735.00970046086000
2016-09-284580.004715.004545.004710.001310060680000
2016-09-274610.004625.004470.004620.001760080200000
2016-09-264595.004715.004580.004690.001070049785000
2016-09-234565.004565.004510.004545.00910041360500
2016-09-214450.004570.004420.004565.00870039241000
2016-09-204465.004530.004430.004490.00530023792500
2016-09-164465.004475.004430.004465.0013005800500
2016-09-154400.004405.004385.004395.0017007478000
2016-09-144465.004470.004365.004395.00520023065500
2016-09-134495.004495.004460.004470.00300013432500
2016-09-124420.004450.004420.004450.00260011534000
2016-09-094420.004450.004355.004410.001220053799500
2016-09-084490.004560.004470.004505.00760034267500
2016-09-074440.004490.004390.004435.00670029825500
2016-09-064310.004410.004285.004395.00750032679500
2016-09-054345.004345.004260.004265.00240010296000
2016-09-024265.004265.004235.004255.0018007662000
2016-09-014290.004290.004205.004230.00550023249500
2016-08-314345.004345.004215.004225.001230052216500
2016-08-304270.004360.004250.004350.0028800124374500
2016-08-294385.004400.004275.004290.00740031940500
2016-08-264400.004490.004345.004345.00630027740000
2016-08-254345.004445.004325.004390.00940041248500
2016-08-244390.004410.004355.004365.00550024086000
2016-08-234380.004440.004310.004335.001340058411500
2016-08-224255.004585.004255.004355.00990043801500
2016-08-194360.004365.004230.004240.00710030336000
2016-08-184360.004435.004360.004360.00440019281000
2016-08-174405.004475.004335.004360.00870038209000
2016-08-164760.004760.004470.004470.00790036260500
2016-08-154725.004755.004705.004715.00220010399000
2016-08-124535.004675.004535.004655.00570026422000
2016-08-104590.004630.004520.004535.00680031113500
2016-08-094665.004745.004595.004660.00830038742500
2016-08-084480.004650.004480.004595.00930042598000
2016-08-054435.004455.004370.004390.00830036516500
2016-08-044585.004585.004420.004435.00930041620000
2016-08-034730.004745.004585.004615.00710033089000
2016-08-024860.004860.004705.004730.00510024203000
2016-08-014820.004880.004750.004860.00510024559500
2016-07-294855.004855.004605.004810.00470022363000
2016-07-284755.004825.004700.004785.00780037168500
2016-07-274910.004910.004745.004800.00840040222000
2016-07-265000.005000.004840.004840.001050051402000
2016-07-255000.005020.004935.004990.001270063405000
2016-07-225000.005020.004960.005020.00920045966500
2016-07-215040.005040.004960.005020.00700035045000
2016-07-205050.005050.004980.005040.00580029074500
2016-07-194930.005030.004930.005020.00860042833500
2016-07-155000.005010.004860.004860.00550027164000
2016-07-144940.005040.004935.005010.00880043988000
2016-07-135030.005030.004875.004895.00800039490500
2016-07-125030.005040.004945.005000.001160058084000
2016-07-114895.005040.004855.005030.00540026952500
2016-07-085050.005050.004875.004905.00750037125500
2016-07-075000.005080.004950.005020.001050052663500
2016-07-065020.005050.004855.005050.001700084657000
2016-07-055020.005080.004940.005010.001690084505500
2016-07-044900.005020.004850.005020.001820090304500
2016-07-014800.004900.004800.004900.001060051397500
2016-06-304750.004800.004750.004775.001160055453000
2016-06-294760.004760.004695.004750.00670031741000
2016-06-284695.004750.004615.004750.001410066364000
2016-06-274520.004650.004485.004625.001200054912500
2016-06-244750.004775.004395.004480.0040500188950500
2016-06-234690.004690.004650.004690.001160054270500
2016-06-224700.004700.004605.004695.001130052713000
2016-06-214620.004700.004620.004700.001180055270500
2016-06-204700.004700.004600.004610.001340062272000
2016-06-174580.004650.004515.004630.001220056020000
2016-06-164650.004650.004490.004490.001200054503500
2016-06-154400.004645.004400.004620.001730078453000
2016-06-144415.004430.004380.004390.00440019372000
2016-06-134530.004530.004415.004455.00700031191500
2016-06-104535.004555.004495.004535.001150052094500
2016-06-094680.004685.004565.004570.00660030376000
2016-06-084695.004695.004620.004650.00520024163500
2016-06-074700.004700.004625.004640.00640029788000
2016-06-064675.004700.004605.004700.001320061646000
2016-06-034645.004675.004635.004675.00590027509000
2016-06-024590.004645.004570.004645.001140052517000
2016-06-014605.004660.004545.004635.001260058241500
2016-05-314595.004670.004520.004620.00127000585860000
2016-05-304530.004590.004485.004590.001100050021000
2016-05-274445.004485.004420.004485.00720032133000
2016-05-264475.004500.004390.004445.001230054678500
2016-05-254505.004530.004475.004505.001280057740500
2016-05-244470.004500.004420.004485.00770034454500

   ※ 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