2267 (株)ヤクルト本社 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 5,760 | 5,770 | 5,720 | 5,750 | 603,800 | 5,750 |
| 2021-09-22 | 5,780 | 5,780 | 5,670 | 5,680 | 615,900 | 5,680 |
| 2021-09-21 | 5,790 | 5,850 | 5,730 | 5,820 | 673,800 | 5,820 |
| 2021-09-17 | 5,760 | 5,850 | 5,730 | 5,850 | 1,082,200 | 5,850 |
| 2021-09-16 | 5,700 | 5,780 | 5,690 | 5,770 | 630,300 | 5,770 |
| 2021-09-15 | 5,780 | 5,780 | 5,700 | 5,730 | 581,300 | 5,730 |
| 2021-09-14 | 5,720 | 5,800 | 5,680 | 5,790 | 1,006,400 | 5,790 |
| 2021-09-13 | 5,650 | 5,700 | 5,620 | 5,700 | 792,100 | 5,700 |
| 2021-09-10 | 5,670 | 5,750 | 5,650 | 5,710 | 1,212,700 | 5,710 |
| 2021-09-09 | 5,850 | 5,860 | 5,720 | 5,720 | 2,087,400 | 5,720 |
| 2021-09-08 | 5,990 | 6,100 | 5,970 | 6,060 | 1,264,000 | 6,060 |
| 2021-09-07 | 6,170 | 6,190 | 5,850 | 5,880 | 2,294,700 | 5,880 |
| 2021-09-06 | 6,340 | 6,360 | 6,310 | 6,350 | 443,900 | 6,350 |
| 2021-09-03 | 6,370 | 6,440 | 6,350 | 6,400 | 451,500 | 6,400 |
| 2021-09-02 | 6,340 | 6,420 | 6,320 | 6,370 | 330,100 | 6,370 |
| 2021-09-01 | 6,360 | 6,400 | 6,320 | 6,380 | 312,100 | 6,380 |
| 2021-08-31 | 6,300 | 6,370 | 6,290 | 6,340 | 381,900 | 6,340 |
| 2021-08-30 | 6,320 | 6,340 | 6,250 | 6,340 | 326,600 | 6,340 |
| 2021-08-27 | 6,280 | 6,310 | 6,240 | 6,300 | 289,700 | 6,300 |
| 2021-08-26 | 6,310 | 6,350 | 6,290 | 6,290 | 279,500 | 6,290 |
| 2021-08-25 | 6,450 | 6,450 | 6,300 | 6,310 | 386,500 | 6,310 |
| 2021-08-24 | 6,330 | 6,410 | 6,310 | 6,410 | 364,600 | 6,410 |
| 2021-08-23 | 6,350 | 6,380 | 6,290 | 6,330 | 323,000 | 6,330 |
| 2021-08-20 | 6,340 | 6,410 | 6,280 | 6,310 | 381,900 | 6,310 |
| 2021-08-19 | 6,340 | 6,380 | 6,280 | 6,300 | 364,400 | 6,300 |
| 2021-08-18 | 6,420 | 6,460 | 6,380 | 6,400 | 260,900 | 6,400 |
| 2021-08-17 | 6,490 | 6,520 | 6,440 | 6,460 | 306,300 | 6,460 |
| 2021-08-16 | 6,590 | 6,610 | 6,450 | 6,520 | 271,400 | 6,520 |
| 2021-08-13 | 6,530 | 6,610 | 6,530 | 6,560 | 270,300 | 6,560 |
| 2021-08-12 | 6,480 | 6,560 | 6,470 | 6,510 | 247,700 | 6,510 |
| 2021-08-11 | 6,400 | 6,490 | 6,400 | 6,450 | 248,500 | 6,450 |
| 2021-08-10 | 6,340 | 6,400 | 6,300 | 6,370 | 349,400 | 6,370 |
| 2021-08-06 | 6,290 | 6,350 | 6,260 | 6,290 | 205,700 | 6,290 |
| 2021-08-05 | 6,260 | 6,360 | 6,250 | 6,320 | 334,500 | 6,320 |
| 2021-08-04 | 6,370 | 6,450 | 6,290 | 6,300 | 347,200 | 6,300 |
| 2021-08-03 | 6,270 | 6,430 | 6,270 | 6,380 | 349,300 | 6,380 |
| 2021-08-02 | 6,400 | 6,460 | 6,270 | 6,310 | 645,400 | 6,310 |
| 2021-07-30 | 6,250 | 6,540 | 6,120 | 6,460 | 1,286,400 | 6,460 |
| 2021-07-29 | 6,330 | 6,400 | 6,280 | 6,300 | 378,300 | 6,300 |
| 2021-07-28 | 6,360 | 6,370 | 6,280 | 6,310 | 423,200 | 6,310 |
| 2021-07-27 | 6,430 | 6,440 | 6,330 | 6,400 | 293,400 | 6,400 |
| 2021-07-26 | 6,530 | 6,530 | 6,390 | 6,410 | 326,100 | 6,410 |
| 2021-07-21 | 6,340 | 6,410 | 6,340 | 6,390 | 241,600 | 6,390 |
| 2021-07-20 | 6,300 | 6,360 | 6,230 | 6,340 | 347,700 | 6,340 |
| 2021-07-19 | 6,300 | 6,380 | 6,300 | 6,330 | 330,400 | 6,330 |
| 2021-07-16 | 6,350 | 6,410 | 6,340 | 6,350 | 213,700 | 6,350 |
| 2021-07-15 | 6,490 | 6,530 | 6,370 | 6,380 | 318,600 | 6,380 |
| 2021-07-14 | 6,470 | 6,540 | 6,420 | 6,460 | 386,800 | 6,460 |
| 2021-07-13 | 6,510 | 6,540 | 6,460 | 6,470 | 451,500 | 6,470 |
| 2021-07-12 | 6,410 | 6,500 | 6,410 | 6,460 | 487,300 | 6,460 |
| 2021-07-09 | 6,230 | 6,360 | 6,220 | 6,310 | 524,100 | 6,310 |
| 2021-07-08 | 6,290 | 6,350 | 6,280 | 6,300 | 320,600 | 6,300 |
| 2021-07-07 | 6,260 | 6,390 | 6,250 | 6,360 | 308,400 | 6,360 |
| 2021-07-06 | 6,300 | 6,400 | 6,280 | 6,340 | 186,700 | 6,340 |
| 2021-07-05 | 6,300 | 6,400 | 6,280 | 6,340 | 319,900 | 6,340 |
| 2021-07-02 | 6,320 | 6,410 | 6,310 | 6,360 | 376,900 | 6,360 |
| 2021-07-01 | 6,290 | 6,310 | 6,240 | 6,270 | 326,800 | 6,270 |
| 2021-06-30 | 6,420 | 6,430 | 6,290 | 6,290 | 366,600 | 6,290 |
| 2021-06-29 | 6,310 | 6,370 | 6,250 | 6,330 | 329,500 | 6,330 |
| 2021-06-28 | 6,330 | 6,330 | 6,220 | 6,290 | 337,100 | 6,290 |
| 2021-06-25 | 6,220 | 6,350 | 6,190 | 6,300 | 789,200 | 6,300 |
| 2021-06-24 | 6,400 | 6,410 | 6,070 | 6,180 | 965,900 | 6,180 |
| 2021-06-23 | 6,560 | 6,560 | 6,450 | 6,450 | 386,000 | 6,450 |
| 2021-06-22 | 6,500 | 6,600 | 6,440 | 6,570 | 613,900 | 6,570 |
| 2021-06-21 | 6,560 | 6,570 | 6,400 | 6,480 | 449,700 | 6,480 |
| 2021-06-18 | 6,540 | 6,650 | 6,510 | 6,610 | 724,900 | 6,610 |
| 2021-06-17 | 6,600 | 6,630 | 6,520 | 6,520 | 333,900 | 6,520 |
| 2021-06-16 | 6,660 | 6,690 | 6,550 | 6,550 | 368,600 | 6,550 |
| 2021-06-15 | 6,560 | 6,650 | 6,500 | 6,640 | 551,100 | 6,640 |
| 2021-06-14 | 6,480 | 6,560 | 6,410 | 6,520 | 789,400 | 6,520 |
| 2021-06-11 | 6,250 | 6,300 | 6,200 | 6,280 | 431,300 | 6,280 |
| 2021-06-10 | 6,210 | 6,340 | 6,180 | 6,230 | 611,100 | 6,230 |
| 2021-06-09 | 6,150 | 6,280 | 6,140 | 6,230 | 674,000 | 6,230 |
| 2021-06-08 | 6,090 | 6,100 | 6,010 | 6,080 | 428,600 | 6,080 |
| 2021-06-07 | 5,990 | 6,020 | 5,950 | 5,990 | 329,800 | 5,990 |
| 2021-06-04 | 5,900 | 5,980 | 5,850 | 5,970 | 354,100 | 5,970 |
| 2021-06-03 | 5,870 | 5,920 | 5,810 | 5,900 | 381,100 | 5,900 |
| 2021-06-02 | 5,890 | 5,910 | 5,790 | 5,820 | 288,000 | 5,820 |
| 2021-06-01 | 5,880 | 5,900 | 5,790 | 5,890 | 267,600 | 5,890 |
| 2021-05-31 | 5,890 | 6,000 | 5,880 | 5,910 | 269,700 | 5,910 |
| 2021-05-28 | 6,000 | 6,010 | 5,880 | 5,940 | 414,700 | 5,940 |
| 2021-05-27 | 5,870 | 5,990 | 5,820 | 5,930 | 1,516,700 | 5,930 |
| 2021-05-26 | 6,020 | 6,050 | 5,930 | 5,940 | 516,900 | 5,940 |
| 2021-05-25 | 5,930 | 5,980 | 5,840 | 5,960 | 520,400 | 5,960 |
| 2021-05-24 | 5,830 | 5,900 | 5,810 | 5,830 | 342,100 | 5,830 |
| 2021-05-21 | 5,800 | 5,810 | 5,720 | 5,790 | 431,200 | 5,790 |
| 2021-05-20 | 5,790 | 5,880 | 5,760 | 5,840 | 413,300 | 5,840 |
| 2021-05-19 | 5,760 | 5,810 | 5,690 | 5,810 | 483,900 | 5,810 |
| 2021-05-18 | 5,830 | 5,920 | 5,800 | 5,860 | 686,000 | 5,860 |
| 2021-05-17 | 5,830 | 5,980 | 5,770 | 5,920 | 1,710,100 | 5,920 |
| 2021-05-14 | 5,370 | 5,730 | 5,350 | 5,650 | 1,048,900 | 5,650 |
| 2021-05-13 | 5,370 | 5,430 | 5,290 | 5,370 | 373,400 | 5,370 |
| 2021-05-12 | 5,390 | 5,460 | 5,320 | 5,370 | 480,000 | 5,370 |
| 2021-05-11 | 5,540 | 5,540 | 5,420 | 5,470 | 449,600 | 5,470 |
| 2021-05-10 | 5,520 | 5,560 | 5,460 | 5,550 | 263,400 | 5,550 |
| 2021-05-07 | 5,460 | 5,540 | 5,440 | 5,510 | 409,400 | 5,510 |
| 2021-05-06 | 5,500 | 5,530 | 5,410 | 5,450 | 628,100 | 5,450 |
| 2021-04-30 | 5,310 | 5,390 | 5,300 | 5,320 | 341,000 | 5,320 |
| 2021-04-28 | 5,280 | 5,380 | 5,280 | 5,300 | 320,600 | 5,300 |
| 2021-04-27 | 5,360 | 5,360 | 5,260 | 5,280 | 416,700 | 5,280 |
| 2021-04-26 | 5,350 | 5,410 | 5,320 | 5,380 | 408,000 | 5,380 |
| 2021-04-23 | 5,270 | 5,350 | 5,250 | 5,340 | 406,900 | 5,340 |
| 2021-04-22 | 5,280 | 5,330 | 5,270 | 5,310 | 338,500 | 5,310 |
| 2021-04-21 | 5,210 | 5,340 | 5,210 | 5,310 | 477,700 | 5,310 |
| 2021-04-20 | 5,330 | 5,340 | 5,250 | 5,270 | 450,200 | 5,270 |
| 2021-04-19 | 5,490 | 5,490 | 5,360 | 5,380 | 395,400 | 5,380 |
| 2021-04-16 | 5,490 | 5,540 | 5,460 | 5,500 | 298,900 | 5,500 |
| 2021-04-15 | 5,440 | 5,490 | 5,430 | 5,450 | 263,100 | 5,450 |
| 2021-04-14 | 5,440 | 5,440 | 5,370 | 5,420 | 306,400 | 5,420 |
| 2021-04-13 | 5,500 | 5,500 | 5,440 | 5,450 | 322,200 | 5,450 |
| 2021-04-12 | 5,610 | 5,620 | 5,460 | 5,470 | 367,000 | 5,470 |
| 2021-04-09 | 5,550 | 5,620 | 5,530 | 5,600 | 452,600 | 5,600 |
| 2021-04-08 | 5,600 | 5,600 | 5,530 | 5,550 | 382,100 | 5,550 |
| 2021-04-07 | 5,580 | 5,580 | 5,520 | 5,570 | 352,200 | 5,570 |
| 2021-04-06 | 5,610 | 5,610 | 5,470 | 5,490 | 442,700 | 5,490 |
| 2021-04-05 | 5,600 | 5,600 | 5,550 | 5,570 | 247,500 | 5,570 |
| 2021-04-02 | 5,600 | 5,640 | 5,590 | 5,600 | 181,300 | 5,600 |
| 2021-04-01 | 5,650 | 5,660 | 5,560 | 5,560 | 293,100 | 5,560 |
| 2021-03-31 | 5,680 | 5,680 | 5,600 | 5,600 | 377,100 | 5,600 |
| 2021-03-30 | 5,820 | 5,820 | 5,710 | 5,720 | 394,500 | 5,720 |
| 2021-03-29 | 5,820 | 5,830 | 5,750 | 5,820 | 545,000 | 5,820 |
| 2021-03-26 | 5,840 | 5,850 | 5,730 | 5,780 | 519,900 | 5,780 |
| 2021-03-25 | 5,780 | 5,840 | 5,760 | 5,810 | 485,700 | 5,810 |
| 2021-03-24 | 5,860 | 5,870 | 5,690 | 5,730 | 532,500 | 5,730 |
| 2021-03-23 | 5,830 | 5,890 | 5,800 | 5,840 | 534,600 | 5,840 |
| 2021-03-22 | 5,720 | 5,830 | 5,660 | 5,800 | 541,300 | 5,800 |
| 2021-03-19 | 5,660 | 5,720 | 5,620 | 5,720 | 656,300 | 5,720 |
| 2021-03-18 | 5,620 | 5,670 | 5,560 | 5,650 | 573,700 | 5,650 |
| 2021-03-17 | 5,660 | 5,660 | 5,580 | 5,600 | 364,700 | 5,600 |
| 2021-03-16 | 5,700 | 5,720 | 5,650 | 5,690 | 514,900 | 5,690 |
| 2021-03-15 | 5,700 | 5,760 | 5,680 | 5,730 | 469,800 | 5,730 |
| 2021-03-12 | 5,600 | 5,660 | 5,510 | 5,630 | 746,100 | 5,630 |
| 2021-03-11 | 5,690 | 5,690 | 5,580 | 5,620 | 592,400 | 5,620 |
| 2021-03-10 | 5,680 | 5,700 | 5,550 | 5,670 | 527,000 | 5,670 |
| 2021-03-09 | 5,570 | 5,700 | 5,500 | 5,680 | 754,000 | 5,680 |
| 2021-03-08 | 5,580 | 5,580 | 5,440 | 5,480 | 413,900 | 5,480 |
| 2021-03-05 | 5,570 | 5,580 | 5,450 | 5,520 | 539,100 | 5,520 |
| 2021-03-04 | 5,340 | 5,510 | 5,310 | 5,510 | 792,100 | 5,510 |
| 2021-03-03 | 5,280 | 5,360 | 5,270 | 5,350 | 337,000 | 5,350 |
| 2021-03-02 | 5,340 | 5,350 | 5,270 | 5,330 | 485,500 | 5,330 |
| 2021-03-01 | 5,340 | 5,360 | 5,270 | 5,330 | 317,600 | 5,330 |
| 2021-02-26 | 5,380 | 5,410 | 5,270 | 5,270 | 613,600 | 5,270 |
| 2021-02-25 | 5,460 | 5,510 | 5,410 | 5,420 | 456,100 | 5,420 |
| 2021-02-24 | 5,470 | 5,480 | 5,370 | 5,420 | 586,800 | 5,420 |
| 2021-02-22 | 5,640 | 5,660 | 5,490 | 5,530 | 527,700 | 5,530 |
| 2021-02-19 | 5,690 | 5,730 | 5,580 | 5,610 | 657,500 | 5,610 |
| 2021-02-18 | 5,600 | 5,720 | 5,550 | 5,690 | 1,051,700 | 5,690 |
| 2021-02-17 | 5,320 | 5,510 | 5,300 | 5,470 | 1,066,200 | 5,470 |
| 2021-02-16 | 5,250 | 5,310 | 5,250 | 5,280 | 282,500 | 5,280 |
| 2021-02-15 | 5,230 | 5,270 | 5,210 | 5,260 | 310,500 | 5,260 |
| 2021-02-12 | 5,300 | 5,310 | 5,220 | 5,220 | 469,700 | 5,220 |
| 2021-02-10 | 5,280 | 5,340 | 5,250 | 5,320 | 363,100 | 5,320 |
| 2021-02-09 | 5,380 | 5,390 | 5,250 | 5,260 | 434,700 | 5,260 |
| 2021-02-08 | 5,280 | 5,370 | 5,270 | 5,370 | 383,800 | 5,370 |
| 2021-02-05 | 5,280 | 5,280 | 5,240 | 5,250 | 499,300 | 5,250 |
| 2021-02-04 | 5,380 | 5,380 | 5,280 | 5,290 | 339,700 | 5,290 |
| 2021-02-03 | 5,250 | 5,380 | 5,230 | 5,380 | 496,200 | 5,380 |
| 2021-02-02 | 5,290 | 5,300 | 5,200 | 5,210 | 494,200 | 5,210 |
| 2021-02-01 | 5,340 | 5,350 | 5,210 | 5,280 | 622,900 | 5,280 |
| 2021-01-29 | 5,560 | 5,560 | 5,330 | 5,340 | 1,077,400 | 5,340 |
| 2021-01-28 | 5,500 | 5,570 | 5,500 | 5,560 | 605,400 | 5,560 |
| 2021-01-27 | 5,570 | 5,640 | 5,540 | 5,580 | 635,200 | 5,580 |
| 2021-01-26 | 5,570 | 5,570 | 5,470 | 5,470 | 546,800 | 5,470 |
| 2021-01-25 | 5,520 | 5,620 | 5,500 | 5,560 | 547,300 | 5,560 |
| 2021-01-22 | 5,410 | 5,490 | 5,390 | 5,470 | 316,200 | 5,470 |
| 2021-01-21 | 5,460 | 5,530 | 5,420 | 5,460 | 520,000 | 5,460 |
| 2021-01-20 | 5,500 | 5,510 | 5,410 | 5,430 | 559,500 | 5,430 |
| 2021-01-19 | 5,430 | 5,560 | 5,390 | 5,490 | 651,500 | 5,490 |
| 2021-01-18 | 5,430 | 5,440 | 5,340 | 5,410 | 526,200 | 5,410 |
| 2021-01-15 | 5,240 | 5,400 | 5,220 | 5,400 | 784,000 | 5,400 |
| 2021-01-14 | 5,150 | 5,230 | 5,140 | 5,200 | 331,700 | 5,200 |
| 2021-01-13 | 5,230 | 5,240 | 5,160 | 5,160 | 260,100 | 5,160 |
| 2021-01-12 | 5,250 | 5,270 | 5,220 | 5,260 | 304,900 | 5,260 |
| 2021-01-08 | 5,130 | 5,260 | 5,130 | 5,260 | 421,100 | 5,260 |
| 2021-01-07 | 5,140 | 5,200 | 5,130 | 5,140 | 368,800 | 5,140 |
| 2021-01-06 | 5,090 | 5,140 | 5,070 | 5,120 | 229,800 | 5,120 |
| 2021-01-05 | 5,060 | 5,130 | 5,050 | 5,110 | 325,200 | 5,110 |
| 2021-01-04 | 5,200 | 5,210 | 5,100 | 5,110 | 344,700 | 5,110 |
分割・併合履歴 ： [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
