[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 
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
2016-05-234440.004495.004435.004470.001160051795000
2016-05-204430.004445.004330.004440.00950041672000
2016-05-194440.004485.004395.004430.001030045745000
2016-05-184590.004590.004430.004440.001570070446500
2016-05-174490.004590.004480.004590.001890085763000
2016-05-164395.004460.004360.004445.001660073220000
2016-05-134440.004530.004235.004325.0041600181456000
2016-05-124360.004400.004305.004400.001080047139000
2016-05-114250.004375.004250.004345.001630070355500
2016-05-104130.004250.004130.004245.001370057823000
2016-05-094125.004290.004120.004130.001370057235500
2016-05-064150.004270.004105.004195.002070086218500
2016-05-024020.004200.004020.004150.001650067642000
2016-04-284400.004480.004200.004200.0033700146635500
2016-04-274195.004810.004145.004430.0086400381006500
2016-04-264130.004160.004065.004160.00690028449000
2016-04-254100.004120.004070.004085.001490061054000
2016-04-224180.004180.004125.004180.00920038295000
2016-04-214100.004170.004100.004170.001690070073000
2016-04-204070.004125.004070.004095.00990040594000
2016-04-193980.004090.003980.004090.00540021863500
2016-04-184020.004020.003935.003950.00370014648000
2016-04-154065.004065.003980.004035.00560022578500
2016-04-143945.004065.003905.004065.001170046728500
2016-04-133825.003910.003825.003875.00600023265500
2016-04-123915.003945.003825.003825.00410015838500
2016-04-113875.003915.003870.003875.0025009711500
2016-04-083955.003980.003885.003920.001000039301000
2016-04-073950.003965.003925.003955.00430016986000
2016-04-064050.004050.003980.004000.00660026419500
2016-04-054075.004075.003995.003995.00580023305000
2016-04-044010.004075.004010.004075.00870035247500
2016-04-014110.004110.003935.003940.001200047862500
2016-03-314115.004120.004015.004015.00790032019500
2016-03-304100.004150.004025.004115.00970039850500
2016-03-294075.004085.004015.004080.00880035683500
2016-03-284105.004150.004070.004140.001170048183500
2016-03-254115.004140.004085.004100.001750071893500
2016-03-244130.004170.004130.004150.00650026968000
2016-03-234115.004140.004105.004135.001200049413500
2016-03-224040.004105.004040.004105.00910037204500
2016-03-184090.004100.004000.004025.00115200464059000
2016-03-174110.004120.004060.004095.00830033959500
2016-03-164100.004130.004080.004110.001110045683000
2016-03-154090.004130.004035.004095.001130046265000
2016-03-144035.004095.004010.004090.001840074484000
2016-03-113995.004015.003935.003965.0042600169272500
2016-03-104000.004040.003965.003965.0026000103833000
2016-03-094080.004135.004045.004070.001660068015000
2016-03-084135.004135.004055.004085.001770072539000
2016-03-074260.004260.004175.004185.00990041726000
2016-03-044160.004240.004100.004230.001370057265000
2016-03-034090.004175.004065.004175.002330096270500
2016-03-024005.004120.004000.004090.001700069076500
2016-03-013925.004015.003925.004005.00590023484000
2016-02-293980.004015.003920.003975.001240049239000
2016-02-264005.004005.003930.003985.00610024251000
2016-02-253950.004020.003920.004010.002130084984500
2016-02-243810.003905.003795.003880.001190045796500
2016-02-233795.003810.003745.003810.001460055370000
2016-02-223650.003745.003620.003740.00980036176000
2016-02-193660.003680.003595.003600.00590021384500
2016-02-183690.003700.003605.003660.00960035031000
2016-02-173640.003685.003600.003635.00520018950500
2016-02-163675.003755.003595.003595.001060038719500
2016-02-153580.003680.003530.003625.00760027414500
2016-02-123500.003575.003490.003510.001420049975500
2016-02-103750.003860.003660.003660.001150042811000
2016-02-093765.003830.003745.003750.00840031739500
2016-02-083785.003875.003785.003860.00550021038500
2016-02-053845.003860.003815.003855.00620023809000
2016-02-043910.003910.003870.003875.0020007776000
2016-02-033910.003915.003855.003910.00260010114500
2016-02-023995.004005.003920.003940.00430017051000
2016-02-013880.004020.003880.004010.00940037268500
2016-01-293810.003875.003795.003875.00460017647000
2016-01-283800.003840.003790.003820.00450017203000
2016-01-273705.003800.003705.003795.00370013923500
2016-01-263705.003760.003685.003705.00630023416500
2016-01-253815.003815.003670.003765.001370051439000
2016-01-223535.003620.003520.003605.001100039149500
2016-01-213705.003720.003480.003485.001090039451000
2016-01-203790.003815.003720.003720.00590022105500
2016-01-193825.003850.003790.003790.00480018288500
2016-01-183795.003825.003780.003825.00300011390000
2016-01-153815.003845.003805.003835.00620023692500
2016-01-143840.003845.003790.003815.001300049545000
2016-01-133835.003905.003835.003865.00560021650000
2016-01-123855.003900.003840.003840.001000038541500
2016-01-083875.003930.003845.003855.00770029815500
2016-01-073945.003945.003865.003885.00500019465000
2016-01-063915.003950.003905.003925.00640025105000
2016-01-053970.003970.003900.003915.00420016501000
2016-01-043910.004020.003910.003960.00750029760000
2015-12-303990.003990.003935.003970.00500019825000
2015-12-293955.003990.003940.003955.00340013461500
2015-12-283990.003990.003915.003980.00300011850000
2015-12-253995.004010.003960.003975.002330093171000
2015-12-243975.003975.003955.003960.00700027755000
2015-12-223980.003980.003925.003950.001370054345500
2015-12-213900.003965.003875.003950.00890034804500
2015-12-183950.003970.003905.003940.001210047565500
2015-12-173955.003955.003910.003915.001210047647000
2015-12-163900.003945.003860.003945.00700027338000
2015-12-153865.003900.003850.003850.00570022068500
2015-12-143835.003875.003810.003860.00650024971500
2015-12-113840.003860.003835.003835.001710065712500
2015-12-103865.003875.003845.003845.00750028882500
2015-12-093865.003870.003845.003865.00650025050500
2015-12-083865.003880.003850.003865.00710027406000
2015-12-073860.003895.003855.003860.00870033689000
2015-12-043855.003870.003850.003860.001010038946000
2015-12-033855.003860.003850.003860.00920035472000
2015-12-023865.003890.003850.003855.001000038612000

   ※ 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