2267 (株)ヤクルト本社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 3,106 | 3,173 | 3,100 | 3,135 | 1,305,800 | 3,135 |
| 2024-09-06 | 3,195 | 3,206 | 3,147 | 3,165 | 1,511,800 | 3,165 |
| 2024-09-05 | 3,165 | 3,199 | 3,158 | 3,195 | 1,663,400 | 3,195 |
| 2024-09-04 | 3,152 | 3,163 | 3,117 | 3,150 | 1,951,800 | 3,150 |
| 2024-09-03 | 3,148 | 3,187 | 3,143 | 3,187 | 1,672,300 | 3,187 |
| 2024-09-02 | 3,090 | 3,145 | 3,077 | 3,138 | 1,787,900 | 3,138 |
| 2024-08-30 | 3,085 | 3,090 | 3,055 | 3,077 | 1,817,400 | 3,077 |
| 2024-08-29 | 3,029 | 3,062 | 3,023 | 3,062 | 1,013,400 | 3,062 |
| 2024-08-28 | 3,040 | 3,040 | 3,006 | 3,034 | 711,000 | 3,034 |
| 2024-08-27 | 3,021 | 3,042 | 3,007 | 3,019 | 690,600 | 3,019 |
| 2024-08-26 | 3,007 | 3,013 | 2,986 | 3,000 | 586,600 | 3,000 |
| 2024-08-23 | 3,037 | 3,047 | 2,999.5 | 3,024 | 754,700 | 3,024 |
| 2024-08-22 | 2,960 | 3,016 | 2,955 | 3,015 | 1,310,800 | 3,015 |
| 2024-08-21 | 2,945 | 2,963 | 2,926.5 | 2,941 | 829,300 | 2,941 |
| 2024-08-20 | 2,950 | 2,963 | 2,938 | 2,956.5 | 909,100 | 2,956.50 |
| 2024-08-19 | 2,953 | 2,953 | 2,903.5 | 2,936.5 | 881,100 | 2,936.50 |
| 2024-08-16 | 2,950.5 | 2,962 | 2,900 | 2,940 | 1,344,700 | 2,940 |
| 2024-08-15 | 2,892 | 2,935 | 2,880 | 2,928 | 1,144,700 | 2,928 |
| 2024-08-14 | 2,837 | 2,876 | 2,825.5 | 2,876 | 982,700 | 2,876 |
| 2024-08-13 | 2,885 | 2,887.5 | 2,801.5 | 2,823.5 | 1,900,600 | 2,823.50 |
| 2024-08-09 | 2,868.5 | 2,894.5 | 2,835 | 2,894.5 | 1,549,900 | 2,894.50 |
| 2024-08-08 | 2,840 | 2,925.5 | 2,835.5 | 2,861.5 | 1,458,200 | 2,861.50 |
| 2024-08-07 | 2,767.5 | 2,866 | 2,764.5 | 2,835.5 | 2,702,300 | 2,835.50 |
| 2024-08-06 | 2,854.5 | 2,897 | 2,751 | 2,765 | 3,578,200 | 2,765 |
| 2024-08-05 | 2,821.5 | 2,938 | 2,800.5 | 2,852.5 | 3,092,600 | 2,852.50 |
| 2024-08-02 | 3,002 | 3,042 | 2,917 | 2,921.5 | 2,165,000 | 2,921.50 |
| 2024-08-01 | 3,070 | 3,087 | 2,992.5 | 3,036 | 1,988,700 | 3,036 |
| 2024-07-31 | 3,100 | 3,119 | 3,008 | 3,086 | 4,600,200 | 3,086 |
| 2024-07-30 | 2,904.5 | 2,966.5 | 2,837 | 2,946 | 4,858,100 | 2,946 |
| 2024-07-29 | 2,864.5 | 2,896.5 | 2,856.5 | 2,889 | 1,139,900 | 2,889 |
| 2024-07-26 | 2,879.5 | 2,884 | 2,842 | 2,846 | 1,033,600 | 2,846 |
| 2024-07-25 | 2,848.5 | 2,882.5 | 2,843 | 2,860 | 1,283,000 | 2,860 |
| 2024-07-24 | 2,880 | 2,882.5 | 2,837 | 2,841.5 | 1,048,300 | 2,841.50 |
| 2024-07-23 | 2,905 | 2,906 | 2,878 | 2,891.5 | 732,000 | 2,891.50 |
| 2024-07-22 | 2,890 | 2,935 | 2,865.5 | 2,911 | 1,256,200 | 2,911 |
| 2024-07-19 | 2,915 | 2,915 | 2,877 | 2,890 | 764,400 | 2,890 |
| 2024-07-18 | 2,860 | 2,911 | 2,860 | 2,896.5 | 1,045,400 | 2,896.50 |
| 2024-07-17 | 2,865 | 2,879 | 2,857 | 2,870.5 | 957,800 | 2,870.50 |
| 2024-07-16 | 2,920 | 2,926 | 2,853 | 2,854.5 | 1,582,500 | 2,854.50 |
| 2024-07-12 | 2,900 | 2,931.5 | 2,887 | 2,919 | 990,700 | 2,919 |
| 2024-07-11 | 2,912.5 | 2,923.5 | 2,876.5 | 2,914.5 | 1,190,400 | 2,914.50 |
| 2024-07-10 | 2,865 | 2,901 | 2,856.5 | 2,901 | 1,168,700 | 2,901 |
| 2024-07-09 | 2,848 | 2,863.5 | 2,836 | 2,857 | 699,100 | 2,857 |
| 2024-07-08 | 2,877 | 2,884 | 2,849 | 2,856 | 1,103,000 | 2,856 |
| 2024-07-05 | 2,869 | 2,879 | 2,858.5 | 2,867 | 870,500 | 2,867 |
| 2024-07-04 | 2,847 | 2,863.5 | 2,838 | 2,861 | 773,600 | 2,861 |
| 2024-07-03 | 2,825 | 2,848 | 2,802 | 2,833.5 | 1,912,900 | 2,833.50 |
| 2024-07-02 | 2,841 | 2,864 | 2,820.5 | 2,850.5 | 1,770,100 | 2,850.50 |
| 2024-07-01 | 2,880 | 2,893 | 2,835 | 2,847 | 1,580,500 | 2,847 |
| 2024-06-28 | 2,905 | 2,916 | 2,876.5 | 2,876.5 | 1,081,400 | 2,876.50 |
| 2024-06-27 | 2,905.5 | 2,907.5 | 2,866.5 | 2,889.5 | 1,586,800 | 2,889.50 |
| 2024-06-26 | 2,944 | 2,945 | 2,903 | 2,919.5 | 2,021,400 | 2,919.50 |
| 2024-06-25 | 2,900 | 2,924 | 2,887.5 | 2,924 | 1,793,900 | 2,924 |
| 2024-06-24 | 2,827 | 2,877 | 2,810 | 2,869.5 | 2,008,600 | 2,869.50 |
| 2024-06-21 | 2,792 | 2,821 | 2,779.5 | 2,780.5 | 1,480,100 | 2,780.50 |
| 2024-06-20 | 2,780 | 2,799 | 2,758 | 2,781 | 1,235,000 | 2,781 |
| 2024-06-19 | 2,800.5 | 2,801.5 | 2,763 | 2,780 | 1,833,400 | 2,780 |
| 2024-06-18 | 2,815 | 2,826 | 2,796.5 | 2,809 | 977,200 | 2,809 |
| 2024-06-17 | 2,809 | 2,815.5 | 2,777 | 2,815 | 1,093,400 | 2,815 |
| 2024-06-14 | 2,784.5 | 2,809 | 2,780.5 | 2,809 | 1,471,600 | 2,809 |
| 2024-06-13 | 2,825 | 2,827.5 | 2,797.5 | 2,805 | 1,082,400 | 2,805 |
| 2024-06-12 | 2,818.5 | 2,832 | 2,804.5 | 2,819 | 1,103,700 | 2,819 |
| 2024-06-11 | 2,845 | 2,881.5 | 2,829 | 2,834.5 | 1,306,100 | 2,834.50 |
| 2024-06-10 | 2,830 | 2,843 | 2,772 | 2,832 | 2,224,000 | 2,832 |
| 2024-06-07 | 2,830 | 2,846.5 | 2,819 | 2,846.5 | 1,126,600 | 2,846.50 |
| 2024-06-06 | 2,890 | 2,895 | 2,851.5 | 2,853.5 | 1,087,300 | 2,853.50 |
| 2024-06-05 | 2,913 | 2,916 | 2,871 | 2,894.5 | 1,200,500 | 2,894.50 |
| 2024-06-04 | 2,870 | 2,912.5 | 2,862.5 | 2,897.5 | 1,272,600 | 2,897.50 |
| 2024-06-03 | 2,876 | 2,878.5 | 2,848.5 | 2,870 | 1,225,400 | 2,870 |
| 2024-05-31 | 2,843.5 | 2,874 | 2,843.5 | 2,861 | 2,198,500 | 2,861 |
| 2024-05-30 | 2,805 | 2,843 | 2,796 | 2,839.5 | 1,291,600 | 2,839.50 |
| 2024-05-29 | 2,886 | 2,901.5 | 2,833 | 2,833 | 2,071,200 | 2,833 |
| 2024-05-28 | 2,883 | 2,917 | 2,881 | 2,894.5 | 1,298,400 | 2,894.50 |
| 2024-05-27 | 2,938 | 2,939.5 | 2,866 | 2,881.5 | 2,144,700 | 2,881.50 |
| 2024-05-24 | 2,921 | 2,930.5 | 2,902.5 | 2,911 | 1,319,300 | 2,911 |
| 2024-05-23 | 2,936 | 2,952.5 | 2,922 | 2,939 | 1,261,400 | 2,939 |
| 2024-05-22 | 2,937 | 2,965 | 2,928.5 | 2,935 | 1,659,400 | 2,935 |
| 2024-05-21 | 3,018 | 3,027 | 2,935.5 | 2,935.5 | 3,152,500 | 2,935.50 |
| 2024-05-20 | 3,044 | 3,052 | 3,025 | 3,027 | 929,900 | 3,027 |
| 2024-05-17 | 3,033 | 3,070 | 3,013 | 3,044 | 1,225,200 | 3,044 |
| 2024-05-16 | 3,020 | 3,049 | 3,001 | 3,036 | 1,198,600 | 3,036 |
| 2024-05-15 | 3,050 | 3,075 | 3,005 | 3,021 | 3,756,700 | 3,021 |
| 2024-05-14 | 3,175 | 3,250 | 3,050 | 3,054 | 6,107,800 | 3,054 |
| 2024-05-13 | 3,130 | 3,143 | 3,106 | 3,129 | 1,276,000 | 3,129 |
| 2024-05-10 | 3,116 | 3,136 | 3,090 | 3,136 | 1,331,300 | 3,136 |
| 2024-05-09 | 3,057 | 3,113 | 3,047 | 3,096 | 1,710,100 | 3,096 |
| 2024-05-08 | 3,086 | 3,087 | 3,022 | 3,033 | 1,202,600 | 3,033 |
| 2024-05-07 | 3,100 | 3,104 | 3,080 | 3,088 | 1,083,000 | 3,088 |
| 2024-05-02 | 3,090 | 3,092 | 3,067 | 3,080 | 512,200 | 3,080 |
| 2024-05-01 | 3,071 | 3,096 | 3,059 | 3,080 | 817,400 | 3,080 |
| 2024-04-30 | 3,085 | 3,094 | 3,057 | 3,086 | 985,200 | 3,086 |
| 2024-04-26 | 3,050 | 3,068 | 3,023 | 3,058 | 1,127,500 | 3,058 |
| 2024-04-25 | 3,105 | 3,105 | 3,070 | 3,077 | 762,200 | 3,077 |
| 2024-04-24 | 3,065 | 3,087 | 3,047 | 3,084 | 1,066,000 | 3,084 |
| 2024-04-23 | 3,101 | 3,115 | 3,076 | 3,101 | 1,159,600 | 3,101 |
| 2024-04-22 | 3,050 | 3,106 | 3,039 | 3,101 | 1,989,400 | 3,101 |
| 2024-04-19 | 3,000 | 3,004 | 2,954 | 2,978.5 | 1,717,500 | 2,978.50 |
| 2024-04-18 | 3,026 | 3,058 | 3,001 | 3,001 | 1,335,400 | 3,001 |
| 2024-04-17 | 3,065 | 3,065 | 3,014 | 3,015 | 1,772,400 | 3,015 |
| 2024-04-16 | 2,968.5 | 3,066 | 2,937.5 | 3,066 | 2,669,400 | 3,066 |
| 2024-04-15 | 2,946.5 | 2,959.5 | 2,923 | 2,958 | 1,085,400 | 2,958 |
| 2024-04-12 | 2,952.5 | 2,979.5 | 2,947.5 | 2,953 | 1,331,700 | 2,953 |
| 2024-04-11 | 2,980 | 2,980 | 2,920.5 | 2,950 | 2,492,000 | 2,950 |
| 2024-04-10 | 2,998.5 | 3,019 | 2,985.5 | 2,985.5 | 1,864,000 | 2,985.50 |
| 2024-04-09 | 3,000 | 3,017 | 2,982 | 2,985.5 | 3,282,700 | 2,985.50 |
| 2024-04-08 | 3,083 | 3,083 | 3,047 | 3,055 | 960,500 | 3,055 |
| 2024-04-05 | 3,026 | 3,084 | 3,014 | 3,084 | 1,409,400 | 3,084 |
| 2024-04-04 | 3,052 | 3,057 | 3,027 | 3,036 | 1,146,900 | 3,036 |
| 2024-04-03 | 3,065 | 3,070 | 3,043 | 3,050 | 1,294,200 | 3,050 |
| 2024-04-02 | 3,125 | 3,138 | 3,057 | 3,072 | 1,702,400 | 3,072 |
| 2024-04-01 | 3,144 | 3,144 | 3,087 | 3,106 | 1,533,600 | 3,106 |
| 2024-03-29 | 3,105 | 3,152 | 3,100 | 3,119 | 1,181,000 | 3,119 |
| 2024-03-28 | 3,120 | 3,122 | 3,080 | 3,092 | 1,359,200 | 3,092 |
| 2024-03-27 | 3,123 | 3,136 | 3,114 | 3,130 | 1,572,300 | 3,130 |
| 2024-03-26 | 3,100 | 3,133 | 3,068 | 3,111 | 1,499,700 | 3,111 |
| 2024-03-25 | 3,209 | 3,213 | 3,111 | 3,111 | 2,529,100 | 3,111 |
| 2024-03-22 | 3,191 | 3,198 | 3,131 | 3,185 | 3,236,700 | 3,185 |
| 2024-03-21 | 3,233 | 3,266 | 3,226 | 3,235 | 1,027,900 | 3,235 |
| 2024-03-19 | 3,258 | 3,276 | 3,227 | 3,237 | 1,350,300 | 3,237 |
| 2024-03-18 | 3,249 | 3,265 | 3,219 | 3,255 | 1,130,900 | 3,255 |
| 2024-03-15 | 3,188 | 3,276 | 3,172 | 3,224 | 3,130,800 | 3,224 |
| 2024-03-14 | 3,125 | 3,184 | 3,115 | 3,172 | 1,341,000 | 3,172 |
| 2024-03-13 | 3,157 | 3,180 | 3,128 | 3,139 | 1,574,700 | 3,139 |
| 2024-03-12 | 3,230 | 3,230 | 3,133 | 3,189 | 1,806,400 | 3,189 |
| 2024-03-11 | 3,251 | 3,266 | 3,192 | 3,233 | 1,510,900 | 3,233 |
| 2024-03-08 | 3,245 | 3,261 | 3,201 | 3,249 | 1,668,800 | 3,249 |
| 2024-03-07 | 3,222 | 3,262 | 3,186 | 3,246 | 1,595,200 | 3,246 |
| 2024-03-06 | 3,181 | 3,257 | 3,177 | 3,222 | 1,798,100 | 3,222 |
| 2024-03-05 | 3,139 | 3,165 | 3,127 | 3,153 | 1,109,100 | 3,153 |
| 2024-03-04 | 3,200 | 3,240 | 3,157 | 3,167 | 1,726,000 | 3,167 |
| 2024-03-01 | 3,206 | 3,224 | 3,197 | 3,200 | 1,690,200 | 3,200 |
| 2024-02-29 | 3,260 | 3,278 | 3,215 | 3,228 | 2,295,100 | 3,228 |
| 2024-02-28 | 3,229 | 3,272 | 3,210 | 3,267 | 1,936,600 | 3,267 |
| 2024-02-27 | 3,180 | 3,224 | 3,173 | 3,215 | 1,415,000 | 3,215 |
| 2024-02-26 | 3,158 | 3,228 | 3,158 | 3,185 | 1,586,100 | 3,185 |
| 2024-02-22 | 3,160 | 3,168 | 3,128 | 3,152 | 1,011,300 | 3,152 |
| 2024-02-21 | 3,180 | 3,192 | 3,127 | 3,156 | 1,081,400 | 3,156 |
| 2024-02-20 | 3,169 | 3,170 | 3,140 | 3,164 | 909,200 | 3,164 |
| 2024-02-19 | 3,150 | 3,163 | 3,117 | 3,158 | 1,374,200 | 3,158 |
| 2024-02-16 | 3,059 | 3,145 | 3,058 | 3,116 | 1,880,800 | 3,116 |
| 2024-02-15 | 3,039 | 3,071 | 3,006 | 3,043 | 1,762,200 | 3,043 |
| 2024-02-14 | 3,087 | 3,138 | 3,034 | 3,035 | 2,780,700 | 3,035 |
| 2024-02-13 | 3,174 | 3,181 | 3,028 | 3,062 | 5,724,600 | 3,062 |
| 2024-02-09 | 3,058 | 3,294 | 3,016 | 3,200 | 8,013,100 | 3,200 |
| 2024-02-08 | 3,123 | 3,126 | 3,070 | 3,070 | 2,354,700 | 3,070 |
| 2024-02-07 | 3,210 | 3,217 | 3,133 | 3,140 | 1,632,000 | 3,140 |
| 2024-02-06 | 3,284 | 3,284 | 3,200 | 3,201 | 1,551,600 | 3,201 |
| 2024-02-05 | 3,237 | 3,283 | 3,221 | 3,266 | 1,164,400 | 3,266 |
| 2024-02-02 | 3,240 | 3,240 | 3,209 | 3,212 | 888,200 | 3,212 |
| 2024-02-01 | 3,212 | 3,226 | 3,182 | 3,215 | 921,300 | 3,215 |
| 2024-01-31 | 3,195 | 3,230 | 3,192 | 3,230 | 976,400 | 3,230 |
| 2024-01-30 | 3,240 | 3,245 | 3,209 | 3,212 | 810,500 | 3,212 |
| 2024-01-29 | 3,222 | 3,233 | 3,215 | 3,225 | 923,200 | 3,225 |
| 2024-01-26 | 3,230 | 3,239 | 3,206 | 3,211 | 1,014,400 | 3,211 |
| 2024-01-25 | 3,226 | 3,249 | 3,206 | 3,230 | 828,500 | 3,230 |
| 2024-01-24 | 3,232 | 3,266 | 3,220 | 3,238 | 1,157,500 | 3,238 |
| 2024-01-23 | 3,222 | 3,263 | 3,207 | 3,221 | 1,088,600 | 3,221 |
| 2024-01-22 | 3,160 | 3,198 | 3,146 | 3,198 | 1,430,600 | 3,198 |
| 2024-01-19 | 3,229 | 3,231 | 3,156 | 3,160 | 1,505,600 | 3,160 |
| 2024-01-18 | 3,200 | 3,224 | 3,191 | 3,200 | 1,232,700 | 3,200 |
| 2024-01-17 | 3,269 | 3,285 | 3,227 | 3,227 | 1,230,800 | 3,227 |
| 2024-01-16 | 3,320 | 3,325 | 3,251 | 3,251 | 1,124,700 | 3,251 |
| 2024-01-15 | 3,334 | 3,334 | 3,295 | 3,307 | 1,076,600 | 3,307 |
| 2024-01-12 | 3,319 | 3,324 | 3,291 | 3,315 | 1,381,500 | 3,315 |
| 2024-01-11 | 3,314 | 3,329 | 3,295 | 3,318 | 1,537,700 | 3,318 |
| 2024-01-10 | 3,265 | 3,317 | 3,255 | 3,286 | 1,589,700 | 3,286 |
| 2024-01-09 | 3,219 | 3,250 | 3,207 | 3,250 | 1,738,200 | 3,250 |
| 2024-01-05 | 3,225 | 3,233 | 3,181 | 3,199 | 1,352,900 | 3,199 |
| 2024-01-04 | 3,167 | 3,200 | 3,132 | 3,185 | 1,333,300 | 3,185 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株
