2267 (株)ヤクルト本社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-245,1505,1905,0905,110641,8005,110
2020-11-205,1205,1705,0605,080549,5005,080
2020-11-195,0305,1405,0305,120860,3005,120
2020-11-184,9805,0404,9505,040720,7005,040
2020-11-175,0905,0905,0005,010810,0005,010
2020-11-165,0105,1104,9505,0701,170,3005,070
2020-11-135,2805,3505,0905,1001,443,2005,100
2020-11-125,2405,2905,2005,270802,9005,270
2020-11-115,2705,2705,1505,190895,3005,190
2020-11-105,2405,2605,1805,200653,6005,200
2020-11-095,1805,2005,1605,170536,6005,170
2020-11-065,1805,2105,1205,150793,9005,150
2020-11-055,1405,1905,1005,150588,6005,150
2020-11-045,1305,1405,0705,100555,2005,100
2020-11-025,1205,1605,0805,100641,6005,100
2020-10-305,1705,1705,0305,060705,7005,060
2020-10-295,1705,2505,1705,210540,4005,210
2020-10-285,1705,2305,1605,200374,2005,200
2020-10-275,1505,2105,1205,190612,3005,190
2020-10-265,1605,1805,0805,120341,0005,120
2020-10-235,1305,1805,0205,1301,056,6005,130
2020-10-225,2105,2705,1105,230938,4005,230
2020-10-215,1805,2105,1505,180455,8005,180
2020-10-205,2105,2405,1305,160652,5005,160
2020-10-195,2805,2805,1705,180826,3005,180
2020-10-165,3505,3505,2105,240704,4005,240
2020-10-155,4105,4505,3405,360482,7005,360
2020-10-145,3705,4505,3605,420668,3005,420
2020-10-135,3805,4505,2705,3301,096,2005,330
2020-10-125,5805,6005,3705,3802,661,4005,380
2020-10-095,5405,5705,5105,5301,240,8005,530
2020-10-085,5405,5505,4405,4901,504,6005,490
2020-10-075,5305,5405,4305,4803,777,3005,480
2020-10-065,8405,9405,8405,900331,8005,900
2020-10-055,5005,8405,5005,790453,2005,790
2020-10-025,8405,8405,6705,700460,7005,700
2020-09-305,9806,0005,8505,850391,6005,850
2020-09-295,9906,0205,9006,000501,6006,000
2020-09-285,9506,0205,9406,020494,1006,020
2020-09-255,8805,9505,8705,920559,3005,920
2020-09-245,8505,8805,8005,810382,3005,810
2020-09-235,8605,9005,8005,870504,3005,870
2020-09-185,8005,8405,7705,840591,1005,840
2020-09-175,7905,8105,7305,780369,5005,780
2020-09-165,7305,8005,7105,780480,7005,780
2020-09-155,7105,7105,6305,680376,2005,680
2020-09-145,7005,7605,6805,750339,7005,750
2020-09-115,6505,6705,6005,660472,8005,660
2020-09-105,6005,6605,5805,640424,8005,640
2020-09-095,5505,6105,5405,600617,6005,600
2020-09-085,6105,6505,5805,610632,7005,610
2020-09-075,7405,7805,5905,610592,5005,610
2020-09-045,7605,8205,7405,750380,5005,750
2020-09-035,8805,9205,8205,840729,0005,840
2020-09-025,8405,9605,8105,890549,1005,890
2020-09-016,0506,0905,9706,030289,4006,030
2020-08-316,0006,1505,9906,050338,1006,050
2020-08-286,0506,1305,9206,000334,5006,000
2020-08-276,0106,0405,9606,030285,3006,030
2020-08-266,0806,0906,0006,060376,6006,060
2020-08-256,0806,2506,0706,090660,2006,090
2020-08-246,0606,0906,0006,050438,5006,050
2020-08-216,2106,2306,0606,100452,3006,100
2020-08-206,1506,2606,1406,190492,7006,190
2020-08-196,1506,1906,1006,150296,8006,150
2020-08-186,0506,1706,0406,150349,4006,150
2020-08-176,0506,0705,9806,000383,8006,000
2020-08-145,9806,1605,9706,090507,4006,090
2020-08-136,0106,0205,9105,930342,9005,930
2020-08-125,7405,9405,7205,910528,1005,910
2020-08-115,6205,7305,5505,710356,4005,710
2020-08-075,7005,7405,5705,600487,2005,600
2020-08-065,8105,8405,6805,700531,4005,700
2020-08-055,8505,9005,7705,880436,8005,880
2020-08-045,8005,8705,6905,840781,8005,840
2020-08-035,7105,9205,5105,8101,259,3005,810
2020-07-316,2506,3905,7806,0101,614,5006,010
2020-07-306,3506,4006,3106,330261,6006,330
2020-07-296,3906,4406,3206,370231,9006,370
2020-07-286,4306,4606,3706,370274,5006,370
2020-07-276,3306,4206,3106,410291,5006,410
2020-07-226,4306,4306,3106,340230,3006,340
2020-07-216,3806,4706,3706,430225,8006,430
2020-07-206,4006,4106,2906,370195,4006,370
2020-07-176,4606,4606,3806,400274,9006,400
2020-07-166,4306,4606,3306,400472,6006,400
2020-07-156,3806,4706,3306,460336,9006,460
2020-07-146,3706,4106,2806,310307,6006,310
2020-07-136,3206,3906,2606,380383,5006,380
2020-07-106,2706,3906,2406,270564,7006,270
2020-07-096,2306,4006,2006,260847,9006,260
2020-07-086,2206,3206,1506,150314,4006,150
2020-07-076,2206,2306,1206,190401,9006,190
2020-07-066,2206,2806,2106,270252,9006,270
2020-07-036,1906,2406,1606,220258,6006,220
2020-07-026,2006,2506,0806,180606,3006,180
2020-07-016,3306,3306,1206,150552,3006,150
2020-06-306,2706,3906,2606,350497,6006,350
2020-06-296,2406,3206,2106,240465,2006,240
2020-06-266,3406,3506,2206,240885,4006,240
2020-06-256,5006,5406,4106,440446,2006,440
2020-06-246,5806,5806,4206,480536,2006,480
2020-06-236,7006,7006,5606,580628,9006,580
2020-06-226,8506,8506,6706,700466,3006,700
2020-06-196,7506,9106,6506,910893,2006,910
2020-06-186,6806,7706,5906,710557,2006,710
2020-06-176,7506,9306,7206,880690,1006,880
2020-06-166,7106,7606,5406,7001,018,0006,700
2020-06-156,8107,0906,8106,890534,8006,890
2020-06-126,9106,9206,8006,830512,3006,830
2020-06-116,8806,9806,8606,960324,8006,960
2020-06-106,9907,0306,8806,890418,8006,890
2020-06-096,8906,9806,8906,950404,5006,950
2020-06-086,7706,8506,6706,850519,8006,850
2020-06-056,9006,9406,7006,720466,6006,720
2020-06-046,7006,8906,6106,890729,7006,890
2020-06-036,6906,6906,4806,570436,6006,570
2020-06-026,6206,6506,5706,610410,5006,610
2020-06-016,6806,6806,5506,580367,5006,580
2020-05-296,5106,6806,5106,600944,3006,600
2020-05-286,3506,4906,2906,490624,3006,490
2020-05-276,2706,3506,1806,300533,1006,300
2020-05-266,2106,2606,1006,230708,6006,230
2020-05-256,3306,3306,1706,210404,7006,210
2020-05-226,3606,3606,2706,280285,4006,280
2020-05-216,3106,3306,2406,300577,5006,300
2020-05-206,3306,4306,3106,350491,4006,350
2020-05-196,5606,5906,3206,370573,2006,370
2020-05-186,4006,6106,3706,600478,7006,600
2020-05-156,2606,4406,1106,3801,024,7006,380
2020-05-146,6906,9806,5406,6501,098,4006,650
2020-05-136,6106,8006,6106,740573,2006,740
2020-05-126,4606,6706,4606,610491,4006,610
2020-05-116,3506,4606,3306,420472,6006,420
2020-05-086,3506,4006,2406,270413,0006,270
2020-05-076,1506,4006,1506,310417,9006,310
2020-05-016,2706,3906,2006,240661,7006,240
2020-04-306,5406,5606,2706,270925,2006,270
2020-04-286,5806,5806,4106,440806,6006,440
2020-04-276,7106,7206,5806,660669,3006,660
2020-04-246,8806,9406,7506,900484,3006,900
2020-04-236,9106,9606,7306,840591,8006,840
2020-04-226,7407,0306,7206,970711,1006,970
2020-04-216,9707,1406,9407,090362,2007,090
2020-04-207,0507,1406,9707,000529,7007,000
2020-04-177,3907,4006,9707,030853,3007,030
2020-04-167,0607,4007,0307,350719,9007,350
2020-04-156,8907,2006,8707,170829,6007,170
2020-04-146,7806,8506,7506,790473,9006,790
2020-04-136,5906,7806,5806,760360,1006,760
2020-04-106,5406,6906,4906,650501,1006,650
2020-04-096,6806,7106,4406,550717,9006,550
2020-04-086,4606,6306,4606,530663,5006,530
2020-04-076,4706,4906,3306,410592,9006,410
2020-04-066,4006,5406,3506,460739,2006,460
2020-04-036,3406,5206,2806,360545,4006,360
2020-04-026,4906,5506,3106,360514,9006,360
2020-04-016,4006,5706,3806,410710,4006,410
2020-03-316,6506,6806,3706,390774,8006,390
2020-03-306,5606,6906,4906,620966,4006,620
2020-03-276,4206,6606,3406,6201,228,3006,620
2020-03-266,1406,4505,9806,3501,147,0006,350
2020-03-256,1106,2205,9506,2001,093,1006,200
2020-03-246,1206,1905,7005,8001,212,3005,800
2020-03-236,3406,4905,8105,8601,642,7005,860
2020-03-196,1406,4106,1106,3601,499,4006,360
2020-03-185,8406,0805,7805,9401,439,2005,940
2020-03-175,2605,7605,2405,7401,481,8005,740
2020-03-165,4305,5305,2405,2801,255,0005,280
2020-03-135,0905,5505,0305,4301,983,8005,430
2020-03-125,1105,2705,0705,2301,109,6005,230
2020-03-115,2005,4105,2005,240678,3005,240
2020-03-105,1905,3204,9405,1901,118,6005,190
2020-03-095,2705,3805,2205,290808,1005,290
2020-03-065,3405,5205,3205,420972,2005,420
2020-03-055,4005,5005,3405,4201,199,1005,420
2020-03-044,9105,2904,9105,2501,248,9005,250
2020-03-035,1305,1404,9104,910608,1004,910
2020-03-024,8155,0904,8155,030694,3005,030
2020-02-284,9804,9954,8804,9351,015,7004,935
2020-02-275,2005,2105,0605,140768,4005,140
2020-02-265,1705,2705,1605,250614,5005,250
2020-02-255,2105,2505,1705,210740,3005,210
2020-02-215,4005,4505,3905,410371,6005,410
2020-02-205,4505,4805,3705,390400,1005,390
2020-02-195,4005,5105,4005,450557,1005,450
2020-02-185,3205,4105,3105,370435,6005,370
2020-02-175,3105,3805,2705,330466,0005,330
2020-02-145,4505,4605,3305,370632,1005,370
2020-02-135,5205,5205,4405,480331,9005,480
2020-02-125,5805,6305,5205,540418,1005,540
2020-02-105,6805,6905,6105,650576,3005,650
2020-02-075,7805,8005,7005,740385,8005,740
2020-02-065,5505,7905,5405,760794,4005,760
2020-02-055,7005,8205,6805,750706,7005,750
2020-02-045,4205,7105,4205,700743,9005,700
2020-02-035,3505,5405,3405,4801,047,2005,480
2020-01-315,7205,8605,4705,5501,341,0005,550
2020-01-305,8205,8305,6605,670560,4005,670
2020-01-295,8105,8805,8105,840310,0005,840
2020-01-285,7705,8605,7205,810662,3005,810
2020-01-275,8005,9205,7005,870500,0005,870
2020-01-245,8905,9105,8505,880289,0005,880
2020-01-235,9105,9105,8605,880324,5005,880
2020-01-225,9105,9905,9105,990306,5005,990
2020-01-216,0206,0205,8805,920483,7005,920
2020-01-206,0506,0506,0106,030143,8006,030
2020-01-176,0806,0806,0206,040255,3006,040
2020-01-166,0806,0906,0006,050310,5006,050
2020-01-156,0906,1206,0406,080293,3006,080
2020-01-146,0206,1105,9906,110359,9006,110
2020-01-106,0606,0906,0206,030290,9006,030
2020-01-096,0106,0706,0106,060365,4006,060
2020-01-085,9305,9705,8605,950398,0005,950
2020-01-075,8906,0105,8806,000420,8006,000
2020-01-065,9405,9805,8705,890429,7005,890

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