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
2021-09-245,7605,7705,7205,750603,8005,750
2021-09-225,7805,7805,6705,680615,9005,680
2021-09-215,7905,8505,7305,820673,8005,820
2021-09-175,7605,8505,7305,8501,082,2005,850
2021-09-165,7005,7805,6905,770630,3005,770
2021-09-155,7805,7805,7005,730581,3005,730
2021-09-145,7205,8005,6805,7901,006,4005,790
2021-09-135,6505,7005,6205,700792,1005,700
2021-09-105,6705,7505,6505,7101,212,7005,710
2021-09-095,8505,8605,7205,7202,087,4005,720
2021-09-085,9906,1005,9706,0601,264,0006,060
2021-09-076,1706,1905,8505,8802,294,7005,880
2021-09-066,3406,3606,3106,350443,9006,350
2021-09-036,3706,4406,3506,400451,5006,400
2021-09-026,3406,4206,3206,370330,1006,370
2021-09-016,3606,4006,3206,380312,1006,380
2021-08-316,3006,3706,2906,340381,9006,340
2021-08-306,3206,3406,2506,340326,6006,340
2021-08-276,2806,3106,2406,300289,7006,300
2021-08-266,3106,3506,2906,290279,5006,290
2021-08-256,4506,4506,3006,310386,5006,310
2021-08-246,3306,4106,3106,410364,6006,410
2021-08-236,3506,3806,2906,330323,0006,330
2021-08-206,3406,4106,2806,310381,9006,310
2021-08-196,3406,3806,2806,300364,4006,300
2021-08-186,4206,4606,3806,400260,9006,400
2021-08-176,4906,5206,4406,460306,3006,460
2021-08-166,5906,6106,4506,520271,4006,520
2021-08-136,5306,6106,5306,560270,3006,560
2021-08-126,4806,5606,4706,510247,7006,510
2021-08-116,4006,4906,4006,450248,5006,450
2021-08-106,3406,4006,3006,370349,4006,370
2021-08-066,2906,3506,2606,290205,7006,290
2021-08-056,2606,3606,2506,320334,5006,320
2021-08-046,3706,4506,2906,300347,2006,300
2021-08-036,2706,4306,2706,380349,3006,380
2021-08-026,4006,4606,2706,310645,4006,310
2021-07-306,2506,5406,1206,4601,286,4006,460
2021-07-296,3306,4006,2806,300378,3006,300
2021-07-286,3606,3706,2806,310423,2006,310
2021-07-276,4306,4406,3306,400293,4006,400
2021-07-266,5306,5306,3906,410326,1006,410
2021-07-216,3406,4106,3406,390241,6006,390
2021-07-206,3006,3606,2306,340347,7006,340
2021-07-196,3006,3806,3006,330330,4006,330
2021-07-166,3506,4106,3406,350213,7006,350
2021-07-156,4906,5306,3706,380318,6006,380
2021-07-146,4706,5406,4206,460386,8006,460
2021-07-136,5106,5406,4606,470451,5006,470
2021-07-126,4106,5006,4106,460487,3006,460
2021-07-096,2306,3606,2206,310524,1006,310
2021-07-086,2906,3506,2806,300320,6006,300
2021-07-076,2606,3906,2506,360308,4006,360
2021-07-066,3006,4006,2806,340186,7006,340
2021-07-056,3006,4006,2806,340319,9006,340
2021-07-026,3206,4106,3106,360376,9006,360
2021-07-016,2906,3106,2406,270326,8006,270
2021-06-306,4206,4306,2906,290366,6006,290
2021-06-296,3106,3706,2506,330329,5006,330
2021-06-286,3306,3306,2206,290337,1006,290
2021-06-256,2206,3506,1906,300789,2006,300
2021-06-246,4006,4106,0706,180965,9006,180
2021-06-236,5606,5606,4506,450386,0006,450
2021-06-226,5006,6006,4406,570613,9006,570
2021-06-216,5606,5706,4006,480449,7006,480
2021-06-186,5406,6506,5106,610724,9006,610
2021-06-176,6006,6306,5206,520333,9006,520
2021-06-166,6606,6906,5506,550368,6006,550
2021-06-156,5606,6506,5006,640551,1006,640
2021-06-146,4806,5606,4106,520789,4006,520
2021-06-116,2506,3006,2006,280431,3006,280
2021-06-106,2106,3406,1806,230611,1006,230
2021-06-096,1506,2806,1406,230674,0006,230
2021-06-086,0906,1006,0106,080428,6006,080
2021-06-075,9906,0205,9505,990329,8005,990
2021-06-045,9005,9805,8505,970354,1005,970
2021-06-035,8705,9205,8105,900381,1005,900
2021-06-025,8905,9105,7905,820288,0005,820
2021-06-015,8805,9005,7905,890267,6005,890
2021-05-315,8906,0005,8805,910269,7005,910
2021-05-286,0006,0105,8805,940414,7005,940
2021-05-275,8705,9905,8205,9301,516,7005,930
2021-05-266,0206,0505,9305,940516,9005,940
2021-05-255,9305,9805,8405,960520,4005,960
2021-05-245,8305,9005,8105,830342,1005,830
2021-05-215,8005,8105,7205,790431,2005,790
2021-05-205,7905,8805,7605,840413,3005,840
2021-05-195,7605,8105,6905,810483,9005,810
2021-05-185,8305,9205,8005,860686,0005,860
2021-05-175,8305,9805,7705,9201,710,1005,920
2021-05-145,3705,7305,3505,6501,048,9005,650
2021-05-135,3705,4305,2905,370373,4005,370
2021-05-125,3905,4605,3205,370480,0005,370
2021-05-115,5405,5405,4205,470449,6005,470
2021-05-105,5205,5605,4605,550263,4005,550
2021-05-075,4605,5405,4405,510409,4005,510
2021-05-065,5005,5305,4105,450628,1005,450
2021-04-305,3105,3905,3005,320341,0005,320
2021-04-285,2805,3805,2805,300320,6005,300
2021-04-275,3605,3605,2605,280416,7005,280
2021-04-265,3505,4105,3205,380408,0005,380
2021-04-235,2705,3505,2505,340406,9005,340
2021-04-225,2805,3305,2705,310338,5005,310
2021-04-215,2105,3405,2105,310477,7005,310
2021-04-205,3305,3405,2505,270450,2005,270
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