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
2021-04-195,4905,4905,3605,380395,4005,380
2021-04-165,4905,5405,4605,500298,9005,500
2021-04-155,4405,4905,4305,450263,1005,450
2021-04-145,4405,4405,3705,420306,4005,420
2021-04-135,5005,5005,4405,450322,2005,450
2021-04-125,6105,6205,4605,470367,0005,470
2021-04-095,5505,6205,5305,600452,6005,600
2021-04-085,6005,6005,5305,550382,1005,550
2021-04-075,5805,5805,5205,570352,2005,570
2021-04-065,6105,6105,4705,490442,7005,490
2021-04-055,6005,6005,5505,570247,5005,570
2021-04-025,6005,6405,5905,600181,3005,600
2021-04-015,6505,6605,5605,560293,1005,560
2021-03-315,6805,6805,6005,600377,1005,600
2021-03-305,8205,8205,7105,720394,5005,720
2021-03-295,8205,8305,7505,820545,0005,820
2021-03-265,8405,8505,7305,780519,9005,780
2021-03-255,7805,8405,7605,810485,7005,810
2021-03-245,8605,8705,6905,730532,5005,730
2021-03-235,8305,8905,8005,840534,6005,840
2021-03-225,7205,8305,6605,800541,3005,800
2021-03-195,6605,7205,6205,720656,3005,720
2021-03-185,6205,6705,5605,650573,7005,650
2021-03-175,6605,6605,5805,600364,7005,600
2021-03-165,7005,7205,6505,690514,9005,690
2021-03-155,7005,7605,6805,730469,8005,730
2021-03-125,6005,6605,5105,630746,1005,630
2021-03-115,6905,6905,5805,620592,4005,620
2021-03-105,6805,7005,5505,670527,0005,670
2021-03-095,5705,7005,5005,680754,0005,680
2021-03-085,5805,5805,4405,480413,9005,480
2021-03-055,5705,5805,4505,520539,1005,520
2021-03-045,3405,5105,3105,510792,1005,510
2021-03-035,2805,3605,2705,350337,0005,350
2021-03-025,3405,3505,2705,330485,5005,330
2021-03-015,3405,3605,2705,330317,6005,330
2021-02-265,3805,4105,2705,270613,6005,270
2021-02-255,4605,5105,4105,420456,1005,420
2021-02-245,4705,4805,3705,420586,8005,420
2021-02-225,6405,6605,4905,530527,7005,530
2021-02-195,6905,7305,5805,610657,5005,610
2021-02-185,6005,7205,5505,6901,051,7005,690
2021-02-175,3205,5105,3005,4701,066,2005,470
2021-02-165,2505,3105,2505,280282,5005,280
2021-02-155,2305,2705,2105,260310,5005,260
2021-02-125,3005,3105,2205,220469,7005,220
2021-02-105,2805,3405,2505,320363,1005,320
2021-02-095,3805,3905,2505,260434,7005,260
2021-02-085,2805,3705,2705,370383,8005,370
2021-02-055,2805,2805,2405,250499,3005,250
2021-02-045,3805,3805,2805,290339,7005,290
2021-02-035,2505,3805,2305,380496,2005,380
2021-02-025,2905,3005,2005,210494,2005,210
2021-02-015,3405,3505,2105,280622,9005,280
2021-01-295,5605,5605,3305,3401,077,4005,340
2021-01-285,5005,5705,5005,560605,4005,560
2021-01-275,5705,6405,5405,580635,2005,580
2021-01-265,5705,5705,4705,470546,8005,470
2021-01-255,5205,6205,5005,560547,3005,560
2021-01-225,4105,4905,3905,470316,2005,470
2021-01-215,4605,5305,4205,460520,0005,460
2021-01-205,5005,5105,4105,430559,5005,430
2021-01-195,4305,5605,3905,490651,5005,490
2021-01-185,4305,4405,3405,410526,2005,410
2021-01-155,2405,4005,2205,400784,0005,400
2021-01-145,1505,2305,1405,200331,7005,200
2021-01-135,2305,2405,1605,160260,1005,160
2021-01-125,2505,2705,2205,260304,9005,260
2021-01-085,1305,2605,1305,260421,1005,260
2021-01-075,1405,2005,1305,140368,8005,140
2021-01-065,0905,1405,0705,120229,8005,120
2021-01-055,0605,1305,0505,110325,2005,110
2021-01-045,2005,2105,1005,110344,7005,110

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