2267 (株)ヤクルト本社 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-039,1009,1809,1009,140344,7009,140
2023-02-029,2309,2809,0609,090510,7009,090
2023-02-019,2909,3109,2009,220428,8009,220
2023-01-319,2409,2909,1809,260374,4009,260
2023-01-309,1209,2409,1009,200352,4009,200
2023-01-279,3609,3909,0109,130458,1009,130
2023-01-269,4609,5009,3309,400440,9009,400
2023-01-259,2509,3209,1909,310354,2009,310
2023-01-249,1609,2309,1109,210321,7009,210
2023-01-239,0809,1809,0709,110309,0009,110
2023-01-209,0009,1308,9409,080537,5009,080
2023-01-198,8408,9708,8308,950399,4008,950
2023-01-188,8108,9208,7408,880575,6008,880
2023-01-178,8008,8308,7208,760317,2008,760
2023-01-168,7508,8908,7308,750331,7008,750
2023-01-138,9809,0708,8008,820371,0008,820
2023-01-128,9309,0708,9309,040380,5009,040
2023-01-118,9909,2508,8708,9001,089,7008,900
2023-01-108,6308,8908,6008,860814,5008,860
2023-01-068,5008,5008,3308,480426,4008,480
2023-01-058,4508,5108,3908,500390,3008,500
2023-01-048,4408,5008,3608,420372,0008,420

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