2267 (株)ヤクルト本社 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-288,2008,2708,0908,180736,8008,180
2022-09-278,1308,3608,1308,290746,1008,290
2022-09-268,0308,1208,0208,060415,3008,060
2022-09-228,0808,1508,0308,110403,3008,110
2022-09-218,2008,2008,1008,100347,1008,100
2022-09-208,2208,2508,1608,220368,3008,220
2022-09-168,0808,1208,0308,120629,0008,120
2022-09-158,0908,2208,0908,160443,8008,160
2022-09-148,1008,1908,0908,090351,5008,090
2022-09-138,2308,3108,2008,220308,5008,220
2022-09-128,1408,2308,0808,210420,2008,210
2022-09-097,9308,1007,9208,050613,2008,050
2022-09-087,9908,1107,9708,030541,9008,030
2022-09-077,9508,0007,8707,930530,0007,930
2022-09-068,0808,1308,0108,020327,7008,020
2022-09-058,0408,0608,0008,050267,8008,050
2022-09-028,1708,1708,0408,100343,0008,100
2022-09-018,2008,2508,1308,160336,5008,160
2022-08-318,2108,2708,1708,230514,3008,230
2022-08-308,1208,2308,1208,210272,6008,210
2022-08-298,0108,1508,0108,120439,6008,120
2022-08-268,1608,2008,1108,120368,9008,120
2022-08-258,1908,2108,1508,200251,4008,200
2022-08-248,3108,3508,2008,200372,5008,200
2022-08-238,3408,4508,2908,310456,4008,310
2022-08-228,2508,2708,1508,250337,5008,250
2022-08-198,2908,3108,1908,220289,8008,220
2022-08-188,4008,4008,2508,260383,6008,260
2022-08-178,4508,5008,3308,370501,6008,370
2022-08-168,4908,5308,3908,440349,0008,440
2022-08-158,3808,4608,3608,450274,8008,450
2022-08-128,3908,4208,3208,380419,2008,380
2022-08-108,3508,3808,2308,310416,1008,310
2022-08-098,1908,4108,1608,300732,8008,300
2022-08-088,1608,2108,0808,130393,2008,130
2022-08-058,0808,1608,0208,130541,3008,130
2022-08-048,2108,2608,0808,110723,9008,110
2022-08-038,3108,4008,2708,320511,8008,320
2022-08-028,5108,5508,3308,360838,0008,360
2022-08-018,1808,5508,1708,5401,503,3008,540
2022-07-297,9808,1307,8208,1001,630,7008,100
2022-07-287,9808,0607,9408,010660,7008,010
2022-07-277,9708,0807,9508,000633,1008,000
2022-07-267,9207,9407,8607,870393,2007,870
2022-07-257,9208,0307,9107,920515,6007,920
2022-07-227,9507,9507,8507,900469,6007,900
2022-07-217,9307,9807,9107,940551,0007,940
2022-07-208,0008,0407,9408,020504,1008,020
2022-07-198,0608,0807,9107,990488,7007,990
2022-07-158,0308,0607,9108,050538,8008,050
2022-07-148,1008,1008,0008,050402,9008,050
2022-07-138,0308,0808,0008,040671,1008,040
2022-07-128,1708,2308,0708,130608,4008,130
2022-07-118,0408,1308,0308,110523,4008,110
2022-07-088,0608,0607,8608,0101,219,3008,010
2022-07-077,8908,0607,8708,020961,9008,020
2022-07-067,7707,8907,7407,750582,7007,750
2022-07-057,9707,9807,8207,850667,1007,850
2022-07-047,9008,0007,8807,940565,1007,940
2022-07-017,8507,9407,8307,840511,7007,840
2022-06-307,9007,9407,8307,830522,4007,830
2022-06-297,8307,9207,8007,8701,023,0007,870
2022-06-287,6807,8507,6707,850611,1007,850
2022-06-277,6207,7207,5607,680466,7007,680
2022-06-247,6907,6907,5407,610484,2007,610
2022-06-237,5807,6907,5707,630405,0007,630
2022-06-227,5207,6207,4807,580442,4007,580
2022-06-217,5307,5807,4307,510453,4007,510
2022-06-207,6307,6507,4707,550527,8007,550
2022-06-177,3307,5607,3107,560766,0007,560
2022-06-167,4407,5007,4107,440447,5007,440
2022-06-157,4807,4907,3607,360680,5007,360
2022-06-147,5107,6007,4307,490707,1007,490
2022-06-137,4007,6607,4007,600866,2007,600
2022-06-107,4007,5307,3807,420749,1007,420
2022-06-097,2907,4307,2807,400964,8007,400
2022-06-087,3007,3407,2307,250481,5007,250
2022-06-077,1907,2807,1607,250340,9007,250
2022-06-067,2007,3007,1907,230467,5007,230
2022-06-037,1307,1907,1007,160407,9007,160
2022-06-027,2807,2807,0407,130562,3007,130
2022-06-017,0707,2307,0607,170520,8007,170
2022-05-317,0007,1406,9907,0901,065,5007,090
2022-05-306,9507,0206,9306,9901,032,1006,990
2022-05-276,8506,8906,7606,880617,1006,880
2022-05-266,9006,9706,8806,900410,5006,900
2022-05-256,9806,9906,8806,910706,0006,910
2022-05-246,9507,0106,9006,960458,2006,960
2022-05-237,0807,1006,9506,970473,9006,970
2022-05-207,0507,0506,9306,980592,0006,980
2022-05-197,0107,0906,8907,080625,2007,080
2022-05-187,0807,1407,0207,090625,7007,090
2022-05-177,0707,3007,0607,0801,353,3007,080
2022-05-166,7106,9706,5606,9701,632,2006,970
2022-05-136,7006,7406,3506,5101,660,5006,510
2022-05-126,5006,7106,4706,690758,7006,690
2022-05-116,7306,7606,6106,630663,4006,630
2022-05-106,7506,7906,6806,730521,6006,730
2022-05-096,7006,8406,7006,750611,9006,750
2022-05-066,7706,8306,7406,750750,8006,750
2022-05-026,6206,6806,5906,650499,7006,650
2022-04-286,5506,7406,5506,720570,7006,720
2022-04-276,6506,6706,5006,5501,228,1006,550
2022-04-266,6806,7306,6406,640425,5006,640
2022-04-256,6206,7206,6106,670510,3006,670
2022-04-226,5806,6906,5506,660564,0006,660
2022-04-216,5406,6406,4806,610726,5006,610
2022-04-206,5606,5606,4706,540834,8006,540
2022-04-196,5606,5906,5306,560473,1006,560
2022-04-186,5006,5406,4006,520596,4006,520
2022-04-156,5406,6306,5206,560582,3006,560
2022-04-146,4806,5606,4306,540511,8006,540
2022-04-136,4906,4906,3506,4301,245,9006,430
2022-04-126,5906,6306,5006,590638,4006,590
2022-04-116,6306,6406,5206,580444,5006,580
2022-04-086,5606,6606,5006,640777,5006,640
2022-04-076,4306,5806,4106,520541,7006,520
2022-04-066,6006,6106,5006,510516,7006,510
2022-04-056,6506,6606,5706,600466,9006,600
2022-04-046,6706,6806,5906,650362,4006,650
2022-04-016,4806,7006,4706,640760,9006,640
2022-03-316,6106,6406,5006,520530,3006,520
2022-03-306,7106,7206,6006,680666,5006,680
2022-03-296,6106,7806,5806,750761,4006,750
2022-03-286,6206,6306,5406,560531,9006,560
2022-03-256,6906,7206,5306,620727,1006,620
2022-03-246,6706,7006,6106,690623,9006,690
2022-03-236,5206,6806,5006,670717,4006,670
2022-03-226,5706,5806,4406,500835,6006,500
2022-03-186,3706,5606,3506,530904,8006,530
2022-03-176,4206,4206,2706,360705,4006,360
2022-03-166,3406,4406,3206,350876,8006,350
2022-03-156,2806,3706,2706,280634,5006,280
2022-03-146,2706,3206,1806,280509,2006,280
2022-03-116,3506,3606,2306,270698,8006,270
2022-03-106,2706,4206,2006,410738,2006,410
2022-03-096,3306,3506,1806,220867,9006,220
2022-03-086,4606,5506,3606,400846,4006,400
2022-03-076,3806,5006,3606,460626,8006,460
2022-03-046,5906,6106,4306,440867,6006,440
2022-03-036,3406,5306,3306,490842,9006,490
2022-03-026,2906,3606,2906,340705,7006,340
2022-03-016,3306,4106,3006,3501,099,8006,350
2022-02-286,0906,2306,0706,230646,2006,230
2022-02-256,0406,1006,0106,090553,8006,090
2022-02-246,0806,1005,9706,040988,8006,040
2022-02-226,0706,2106,0706,180666,7006,180
2022-02-216,0406,1705,9806,160462,3006,160
2022-02-186,1406,1706,0606,120749,0006,120
2022-02-176,2706,2806,0406,1001,274,6006,100
2022-02-166,1606,2706,1106,270891,8006,270
2022-02-155,9906,1705,9706,170936,5006,170
2022-02-145,8406,1305,7806,0601,198,1006,060
2022-02-105,8106,0605,8005,9401,629,1005,940
2022-02-095,8905,8905,7705,780567,6005,780
2022-02-085,7805,8605,7705,860361,2005,860
2022-02-075,7305,8105,7005,790431,9005,790
2022-02-045,9205,9305,7605,770530,4005,770
2022-02-035,9105,9605,8805,910381,4005,910
2022-02-025,9205,9605,8705,900379,2005,900
2022-02-015,8505,9205,8105,910354,6005,910
2022-01-315,8505,8505,7605,820361,3005,820
2022-01-285,8305,9305,8105,890414,1005,890
2022-01-275,9305,9305,7405,780645,3005,780
2022-01-265,9706,0105,8805,880369,8005,880
2022-01-255,9205,9805,8105,980472,5005,980
2022-01-245,9406,0005,8706,000491,9006,000
2022-01-215,8305,9305,8205,920512,7005,920
2022-01-205,6505,8605,6505,810778,1005,810
2022-01-195,7005,7405,6205,620625,1005,620
2022-01-185,7805,7905,6805,680379,2005,680
2022-01-175,8205,8205,7105,740433,6005,740
2022-01-145,8105,8705,7805,840396,6005,840
2022-01-135,9405,9405,8405,840288,1005,840
2022-01-125,8805,9605,8705,940412,7005,940
2022-01-115,9405,9505,8505,920376,4005,920
2022-01-075,9305,9805,8805,880486,8005,880
2022-01-065,9506,0105,9305,960523,0005,960
2022-01-056,0006,0305,9005,940567,5005,940
2022-01-046,0106,0405,9205,970516,5005,970

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