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 |
---|---|---|---|---|---|---|
2023-02-03 | 9,100 | 9,180 | 9,100 | 9,140 | 344,700 | 9,140 |
2023-02-02 | 9,230 | 9,280 | 9,060 | 9,090 | 510,700 | 9,090 |
2023-02-01 | 9,290 | 9,310 | 9,200 | 9,220 | 428,800 | 9,220 |
2023-01-31 | 9,240 | 9,290 | 9,180 | 9,260 | 374,400 | 9,260 |
2023-01-30 | 9,120 | 9,240 | 9,100 | 9,200 | 352,400 | 9,200 |
2023-01-27 | 9,360 | 9,390 | 9,010 | 9,130 | 458,100 | 9,130 |
2023-01-26 | 9,460 | 9,500 | 9,330 | 9,400 | 440,900 | 9,400 |
2023-01-25 | 9,250 | 9,320 | 9,190 | 9,310 | 354,200 | 9,310 |
2023-01-24 | 9,160 | 9,230 | 9,110 | 9,210 | 321,700 | 9,210 |
2023-01-23 | 9,080 | 9,180 | 9,070 | 9,110 | 309,000 | 9,110 |
2023-01-20 | 9,000 | 9,130 | 8,940 | 9,080 | 537,500 | 9,080 |
2023-01-19 | 8,840 | 8,970 | 8,830 | 8,950 | 399,400 | 8,950 |
2023-01-18 | 8,810 | 8,920 | 8,740 | 8,880 | 575,600 | 8,880 |
2023-01-17 | 8,800 | 8,830 | 8,720 | 8,760 | 317,200 | 8,760 |
2023-01-16 | 8,750 | 8,890 | 8,730 | 8,750 | 331,700 | 8,750 |
2023-01-13 | 8,980 | 9,070 | 8,800 | 8,820 | 371,000 | 8,820 |
2023-01-12 | 8,930 | 9,070 | 8,930 | 9,040 | 380,500 | 9,040 |
2023-01-11 | 8,990 | 9,250 | 8,870 | 8,900 | 1,089,700 | 8,900 |
2023-01-10 | 8,630 | 8,890 | 8,600 | 8,860 | 814,500 | 8,860 |
2023-01-06 | 8,500 | 8,500 | 8,330 | 8,480 | 426,400 | 8,480 |
2023-01-05 | 8,450 | 8,510 | 8,390 | 8,500 | 390,300 | 8,500 |
2023-01-04 | 8,440 | 8,500 | 8,360 | 8,420 | 372,000 | 8,420 |
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