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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 8,200 | 8,270 | 8,090 | 8,180 | 736,800 | 8,180 |
| 2022-09-27 | 8,130 | 8,360 | 8,130 | 8,290 | 746,100 | 8,290 |
| 2022-09-26 | 8,030 | 8,120 | 8,020 | 8,060 | 415,300 | 8,060 |
| 2022-09-22 | 8,080 | 8,150 | 8,030 | 8,110 | 403,300 | 8,110 |
| 2022-09-21 | 8,200 | 8,200 | 8,100 | 8,100 | 347,100 | 8,100 |
| 2022-09-20 | 8,220 | 8,250 | 8,160 | 8,220 | 368,300 | 8,220 |
| 2022-09-16 | 8,080 | 8,120 | 8,030 | 8,120 | 629,000 | 8,120 |
| 2022-09-15 | 8,090 | 8,220 | 8,090 | 8,160 | 443,800 | 8,160 |
| 2022-09-14 | 8,100 | 8,190 | 8,090 | 8,090 | 351,500 | 8,090 |
| 2022-09-13 | 8,230 | 8,310 | 8,200 | 8,220 | 308,500 | 8,220 |
| 2022-09-12 | 8,140 | 8,230 | 8,080 | 8,210 | 420,200 | 8,210 |
| 2022-09-09 | 7,930 | 8,100 | 7,920 | 8,050 | 613,200 | 8,050 |
| 2022-09-08 | 7,990 | 8,110 | 7,970 | 8,030 | 541,900 | 8,030 |
| 2022-09-07 | 7,950 | 8,000 | 7,870 | 7,930 | 530,000 | 7,930 |
| 2022-09-06 | 8,080 | 8,130 | 8,010 | 8,020 | 327,700 | 8,020 |
| 2022-09-05 | 8,040 | 8,060 | 8,000 | 8,050 | 267,800 | 8,050 |
| 2022-09-02 | 8,170 | 8,170 | 8,040 | 8,100 | 343,000 | 8,100 |
| 2022-09-01 | 8,200 | 8,250 | 8,130 | 8,160 | 336,500 | 8,160 |
| 2022-08-31 | 8,210 | 8,270 | 8,170 | 8,230 | 514,300 | 8,230 |
| 2022-08-30 | 8,120 | 8,230 | 8,120 | 8,210 | 272,600 | 8,210 |
| 2022-08-29 | 8,010 | 8,150 | 8,010 | 8,120 | 439,600 | 8,120 |
| 2022-08-26 | 8,160 | 8,200 | 8,110 | 8,120 | 368,900 | 8,120 |
| 2022-08-25 | 8,190 | 8,210 | 8,150 | 8,200 | 251,400 | 8,200 |
| 2022-08-24 | 8,310 | 8,350 | 8,200 | 8,200 | 372,500 | 8,200 |
| 2022-08-23 | 8,340 | 8,450 | 8,290 | 8,310 | 456,400 | 8,310 |
| 2022-08-22 | 8,250 | 8,270 | 8,150 | 8,250 | 337,500 | 8,250 |
| 2022-08-19 | 8,290 | 8,310 | 8,190 | 8,220 | 289,800 | 8,220 |
| 2022-08-18 | 8,400 | 8,400 | 8,250 | 8,260 | 383,600 | 8,260 |
| 2022-08-17 | 8,450 | 8,500 | 8,330 | 8,370 | 501,600 | 8,370 |
| 2022-08-16 | 8,490 | 8,530 | 8,390 | 8,440 | 349,000 | 8,440 |
| 2022-08-15 | 8,380 | 8,460 | 8,360 | 8,450 | 274,800 | 8,450 |
| 2022-08-12 | 8,390 | 8,420 | 8,320 | 8,380 | 419,200 | 8,380 |
| 2022-08-10 | 8,350 | 8,380 | 8,230 | 8,310 | 416,100 | 8,310 |
| 2022-08-09 | 8,190 | 8,410 | 8,160 | 8,300 | 732,800 | 8,300 |
| 2022-08-08 | 8,160 | 8,210 | 8,080 | 8,130 | 393,200 | 8,130 |
| 2022-08-05 | 8,080 | 8,160 | 8,020 | 8,130 | 541,300 | 8,130 |
| 2022-08-04 | 8,210 | 8,260 | 8,080 | 8,110 | 723,900 | 8,110 |
| 2022-08-03 | 8,310 | 8,400 | 8,270 | 8,320 | 511,800 | 8,320 |
| 2022-08-02 | 8,510 | 8,550 | 8,330 | 8,360 | 838,000 | 8,360 |
| 2022-08-01 | 8,180 | 8,550 | 8,170 | 8,540 | 1,503,300 | 8,540 |
| 2022-07-29 | 7,980 | 8,130 | 7,820 | 8,100 | 1,630,700 | 8,100 |
| 2022-07-28 | 7,980 | 8,060 | 7,940 | 8,010 | 660,700 | 8,010 |
| 2022-07-27 | 7,970 | 8,080 | 7,950 | 8,000 | 633,100 | 8,000 |
| 2022-07-26 | 7,920 | 7,940 | 7,860 | 7,870 | 393,200 | 7,870 |
| 2022-07-25 | 7,920 | 8,030 | 7,910 | 7,920 | 515,600 | 7,920 |
| 2022-07-22 | 7,950 | 7,950 | 7,850 | 7,900 | 469,600 | 7,900 |
| 2022-07-21 | 7,930 | 7,980 | 7,910 | 7,940 | 551,000 | 7,940 |
| 2022-07-20 | 8,000 | 8,040 | 7,940 | 8,020 | 504,100 | 8,020 |
| 2022-07-19 | 8,060 | 8,080 | 7,910 | 7,990 | 488,700 | 7,990 |
| 2022-07-15 | 8,030 | 8,060 | 7,910 | 8,050 | 538,800 | 8,050 |
| 2022-07-14 | 8,100 | 8,100 | 8,000 | 8,050 | 402,900 | 8,050 |
| 2022-07-13 | 8,030 | 8,080 | 8,000 | 8,040 | 671,100 | 8,040 |
| 2022-07-12 | 8,170 | 8,230 | 8,070 | 8,130 | 608,400 | 8,130 |
| 2022-07-11 | 8,040 | 8,130 | 8,030 | 8,110 | 523,400 | 8,110 |
| 2022-07-08 | 8,060 | 8,060 | 7,860 | 8,010 | 1,219,300 | 8,010 |
| 2022-07-07 | 7,890 | 8,060 | 7,870 | 8,020 | 961,900 | 8,020 |
| 2022-07-06 | 7,770 | 7,890 | 7,740 | 7,750 | 582,700 | 7,750 |
| 2022-07-05 | 7,970 | 7,980 | 7,820 | 7,850 | 667,100 | 7,850 |
| 2022-07-04 | 7,900 | 8,000 | 7,880 | 7,940 | 565,100 | 7,940 |
| 2022-07-01 | 7,850 | 7,940 | 7,830 | 7,840 | 511,700 | 7,840 |
| 2022-06-30 | 7,900 | 7,940 | 7,830 | 7,830 | 522,400 | 7,830 |
| 2022-06-29 | 7,830 | 7,920 | 7,800 | 7,870 | 1,023,000 | 7,870 |
| 2022-06-28 | 7,680 | 7,850 | 7,670 | 7,850 | 611,100 | 7,850 |
| 2022-06-27 | 7,620 | 7,720 | 7,560 | 7,680 | 466,700 | 7,680 |
| 2022-06-24 | 7,690 | 7,690 | 7,540 | 7,610 | 484,200 | 7,610 |
| 2022-06-23 | 7,580 | 7,690 | 7,570 | 7,630 | 405,000 | 7,630 |
| 2022-06-22 | 7,520 | 7,620 | 7,480 | 7,580 | 442,400 | 7,580 |
| 2022-06-21 | 7,530 | 7,580 | 7,430 | 7,510 | 453,400 | 7,510 |
| 2022-06-20 | 7,630 | 7,650 | 7,470 | 7,550 | 527,800 | 7,550 |
| 2022-06-17 | 7,330 | 7,560 | 7,310 | 7,560 | 766,000 | 7,560 |
| 2022-06-16 | 7,440 | 7,500 | 7,410 | 7,440 | 447,500 | 7,440 |
| 2022-06-15 | 7,480 | 7,490 | 7,360 | 7,360 | 680,500 | 7,360 |
| 2022-06-14 | 7,510 | 7,600 | 7,430 | 7,490 | 707,100 | 7,490 |
| 2022-06-13 | 7,400 | 7,660 | 7,400 | 7,600 | 866,200 | 7,600 |
| 2022-06-10 | 7,400 | 7,530 | 7,380 | 7,420 | 749,100 | 7,420 |
| 2022-06-09 | 7,290 | 7,430 | 7,280 | 7,400 | 964,800 | 7,400 |
| 2022-06-08 | 7,300 | 7,340 | 7,230 | 7,250 | 481,500 | 7,250 |
| 2022-06-07 | 7,190 | 7,280 | 7,160 | 7,250 | 340,900 | 7,250 |
| 2022-06-06 | 7,200 | 7,300 | 7,190 | 7,230 | 467,500 | 7,230 |
| 2022-06-03 | 7,130 | 7,190 | 7,100 | 7,160 | 407,900 | 7,160 |
| 2022-06-02 | 7,280 | 7,280 | 7,040 | 7,130 | 562,300 | 7,130 |
| 2022-06-01 | 7,070 | 7,230 | 7,060 | 7,170 | 520,800 | 7,170 |
| 2022-05-31 | 7,000 | 7,140 | 6,990 | 7,090 | 1,065,500 | 7,090 |
| 2022-05-30 | 6,950 | 7,020 | 6,930 | 6,990 | 1,032,100 | 6,990 |
| 2022-05-27 | 6,850 | 6,890 | 6,760 | 6,880 | 617,100 | 6,880 |
| 2022-05-26 | 6,900 | 6,970 | 6,880 | 6,900 | 410,500 | 6,900 |
| 2022-05-25 | 6,980 | 6,990 | 6,880 | 6,910 | 706,000 | 6,910 |
| 2022-05-24 | 6,950 | 7,010 | 6,900 | 6,960 | 458,200 | 6,960 |
| 2022-05-23 | 7,080 | 7,100 | 6,950 | 6,970 | 473,900 | 6,970 |
| 2022-05-20 | 7,050 | 7,050 | 6,930 | 6,980 | 592,000 | 6,980 |
| 2022-05-19 | 7,010 | 7,090 | 6,890 | 7,080 | 625,200 | 7,080 |
| 2022-05-18 | 7,080 | 7,140 | 7,020 | 7,090 | 625,700 | 7,090 |
| 2022-05-17 | 7,070 | 7,300 | 7,060 | 7,080 | 1,353,300 | 7,080 |
| 2022-05-16 | 6,710 | 6,970 | 6,560 | 6,970 | 1,632,200 | 6,970 |
| 2022-05-13 | 6,700 | 6,740 | 6,350 | 6,510 | 1,660,500 | 6,510 |
| 2022-05-12 | 6,500 | 6,710 | 6,470 | 6,690 | 758,700 | 6,690 |
| 2022-05-11 | 6,730 | 6,760 | 6,610 | 6,630 | 663,400 | 6,630 |
| 2022-05-10 | 6,750 | 6,790 | 6,680 | 6,730 | 521,600 | 6,730 |
| 2022-05-09 | 6,700 | 6,840 | 6,700 | 6,750 | 611,900 | 6,750 |
| 2022-05-06 | 6,770 | 6,830 | 6,740 | 6,750 | 750,800 | 6,750 |
| 2022-05-02 | 6,620 | 6,680 | 6,590 | 6,650 | 499,700 | 6,650 |
| 2022-04-28 | 6,550 | 6,740 | 6,550 | 6,720 | 570,700 | 6,720 |
| 2022-04-27 | 6,650 | 6,670 | 6,500 | 6,550 | 1,228,100 | 6,550 |
| 2022-04-26 | 6,680 | 6,730 | 6,640 | 6,640 | 425,500 | 6,640 |
| 2022-04-25 | 6,620 | 6,720 | 6,610 | 6,670 | 510,300 | 6,670 |
| 2022-04-22 | 6,580 | 6,690 | 6,550 | 6,660 | 564,000 | 6,660 |
| 2022-04-21 | 6,540 | 6,640 | 6,480 | 6,610 | 726,500 | 6,610 |
| 2022-04-20 | 6,560 | 6,560 | 6,470 | 6,540 | 834,800 | 6,540 |
| 2022-04-19 | 6,560 | 6,590 | 6,530 | 6,560 | 473,100 | 6,560 |
| 2022-04-18 | 6,500 | 6,540 | 6,400 | 6,520 | 596,400 | 6,520 |
| 2022-04-15 | 6,540 | 6,630 | 6,520 | 6,560 | 582,300 | 6,560 |
| 2022-04-14 | 6,480 | 6,560 | 6,430 | 6,540 | 511,800 | 6,540 |
| 2022-04-13 | 6,490 | 6,490 | 6,350 | 6,430 | 1,245,900 | 6,430 |
| 2022-04-12 | 6,590 | 6,630 | 6,500 | 6,590 | 638,400 | 6,590 |
| 2022-04-11 | 6,630 | 6,640 | 6,520 | 6,580 | 444,500 | 6,580 |
| 2022-04-08 | 6,560 | 6,660 | 6,500 | 6,640 | 777,500 | 6,640 |
| 2022-04-07 | 6,430 | 6,580 | 6,410 | 6,520 | 541,700 | 6,520 |
| 2022-04-06 | 6,600 | 6,610 | 6,500 | 6,510 | 516,700 | 6,510 |
| 2022-04-05 | 6,650 | 6,660 | 6,570 | 6,600 | 466,900 | 6,600 |
| 2022-04-04 | 6,670 | 6,680 | 6,590 | 6,650 | 362,400 | 6,650 |
| 2022-04-01 | 6,480 | 6,700 | 6,470 | 6,640 | 760,900 | 6,640 |
| 2022-03-31 | 6,610 | 6,640 | 6,500 | 6,520 | 530,300 | 6,520 |
| 2022-03-30 | 6,710 | 6,720 | 6,600 | 6,680 | 666,500 | 6,680 |
| 2022-03-29 | 6,610 | 6,780 | 6,580 | 6,750 | 761,400 | 6,750 |
| 2022-03-28 | 6,620 | 6,630 | 6,540 | 6,560 | 531,900 | 6,560 |
| 2022-03-25 | 6,690 | 6,720 | 6,530 | 6,620 | 727,100 | 6,620 |
| 2022-03-24 | 6,670 | 6,700 | 6,610 | 6,690 | 623,900 | 6,690 |
| 2022-03-23 | 6,520 | 6,680 | 6,500 | 6,670 | 717,400 | 6,670 |
| 2022-03-22 | 6,570 | 6,580 | 6,440 | 6,500 | 835,600 | 6,500 |
| 2022-03-18 | 6,370 | 6,560 | 6,350 | 6,530 | 904,800 | 6,530 |
| 2022-03-17 | 6,420 | 6,420 | 6,270 | 6,360 | 705,400 | 6,360 |
| 2022-03-16 | 6,340 | 6,440 | 6,320 | 6,350 | 876,800 | 6,350 |
| 2022-03-15 | 6,280 | 6,370 | 6,270 | 6,280 | 634,500 | 6,280 |
| 2022-03-14 | 6,270 | 6,320 | 6,180 | 6,280 | 509,200 | 6,280 |
| 2022-03-11 | 6,350 | 6,360 | 6,230 | 6,270 | 698,800 | 6,270 |
| 2022-03-10 | 6,270 | 6,420 | 6,200 | 6,410 | 738,200 | 6,410 |
| 2022-03-09 | 6,330 | 6,350 | 6,180 | 6,220 | 867,900 | 6,220 |
| 2022-03-08 | 6,460 | 6,550 | 6,360 | 6,400 | 846,400 | 6,400 |
| 2022-03-07 | 6,380 | 6,500 | 6,360 | 6,460 | 626,800 | 6,460 |
| 2022-03-04 | 6,590 | 6,610 | 6,430 | 6,440 | 867,600 | 6,440 |
| 2022-03-03 | 6,340 | 6,530 | 6,330 | 6,490 | 842,900 | 6,490 |
| 2022-03-02 | 6,290 | 6,360 | 6,290 | 6,340 | 705,700 | 6,340 |
| 2022-03-01 | 6,330 | 6,410 | 6,300 | 6,350 | 1,099,800 | 6,350 |
| 2022-02-28 | 6,090 | 6,230 | 6,070 | 6,230 | 646,200 | 6,230 |
| 2022-02-25 | 6,040 | 6,100 | 6,010 | 6,090 | 553,800 | 6,090 |
| 2022-02-24 | 6,080 | 6,100 | 5,970 | 6,040 | 988,800 | 6,040 |
| 2022-02-22 | 6,070 | 6,210 | 6,070 | 6,180 | 666,700 | 6,180 |
| 2022-02-21 | 6,040 | 6,170 | 5,980 | 6,160 | 462,300 | 6,160 |
| 2022-02-18 | 6,140 | 6,170 | 6,060 | 6,120 | 749,000 | 6,120 |
| 2022-02-17 | 6,270 | 6,280 | 6,040 | 6,100 | 1,274,600 | 6,100 |
| 2022-02-16 | 6,160 | 6,270 | 6,110 | 6,270 | 891,800 | 6,270 |
| 2022-02-15 | 5,990 | 6,170 | 5,970 | 6,170 | 936,500 | 6,170 |
| 2022-02-14 | 5,840 | 6,130 | 5,780 | 6,060 | 1,198,100 | 6,060 |
| 2022-02-10 | 5,810 | 6,060 | 5,800 | 5,940 | 1,629,100 | 5,940 |
| 2022-02-09 | 5,890 | 5,890 | 5,770 | 5,780 | 567,600 | 5,780 |
| 2022-02-08 | 5,780 | 5,860 | 5,770 | 5,860 | 361,200 | 5,860 |
| 2022-02-07 | 5,730 | 5,810 | 5,700 | 5,790 | 431,900 | 5,790 |
| 2022-02-04 | 5,920 | 5,930 | 5,760 | 5,770 | 530,400 | 5,770 |
| 2022-02-03 | 5,910 | 5,960 | 5,880 | 5,910 | 381,400 | 5,910 |
| 2022-02-02 | 5,920 | 5,960 | 5,870 | 5,900 | 379,200 | 5,900 |
| 2022-02-01 | 5,850 | 5,920 | 5,810 | 5,910 | 354,600 | 5,910 |
| 2022-01-31 | 5,850 | 5,850 | 5,760 | 5,820 | 361,300 | 5,820 |
| 2022-01-28 | 5,830 | 5,930 | 5,810 | 5,890 | 414,100 | 5,890 |
| 2022-01-27 | 5,930 | 5,930 | 5,740 | 5,780 | 645,300 | 5,780 |
| 2022-01-26 | 5,970 | 6,010 | 5,880 | 5,880 | 369,800 | 5,880 |
| 2022-01-25 | 5,920 | 5,980 | 5,810 | 5,980 | 472,500 | 5,980 |
| 2022-01-24 | 5,940 | 6,000 | 5,870 | 6,000 | 491,900 | 6,000 |
| 2022-01-21 | 5,830 | 5,930 | 5,820 | 5,920 | 512,700 | 5,920 |
| 2022-01-20 | 5,650 | 5,860 | 5,650 | 5,810 | 778,100 | 5,810 |
| 2022-01-19 | 5,700 | 5,740 | 5,620 | 5,620 | 625,100 | 5,620 |
| 2022-01-18 | 5,780 | 5,790 | 5,680 | 5,680 | 379,200 | 5,680 |
| 2022-01-17 | 5,820 | 5,820 | 5,710 | 5,740 | 433,600 | 5,740 |
| 2022-01-14 | 5,810 | 5,870 | 5,780 | 5,840 | 396,600 | 5,840 |
| 2022-01-13 | 5,940 | 5,940 | 5,840 | 5,840 | 288,100 | 5,840 |
| 2022-01-12 | 5,880 | 5,960 | 5,870 | 5,940 | 412,700 | 5,940 |
| 2022-01-11 | 5,940 | 5,950 | 5,850 | 5,920 | 376,400 | 5,920 |
| 2022-01-07 | 5,930 | 5,980 | 5,880 | 5,880 | 486,800 | 5,880 |
| 2022-01-06 | 5,950 | 6,010 | 5,930 | 5,960 | 523,000 | 5,960 |
| 2022-01-05 | 6,000 | 6,030 | 5,900 | 5,940 | 567,500 | 5,940 |
| 2022-01-04 | 6,010 | 6,040 | 5,920 | 5,970 | 516,500 | 5,970 |
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
