2267 (株)ヤクルト本社の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,180	2,350	2,110	2,350	71,000	647.38
1984-12-27	2,180	2,180	2,100	2,100	84,000	578.51
1984-12-26	2,050	2,140	2,050	2,140	58,000	589.53
1984-12-25	2,050	2,070	2,050	2,070	38,000	570.25
1984-12-24	2,040	2,060	2,000	2,050	36,000	564.74
1984-12-22	2,100	2,100	2,100	2,100	10,000	578.51
1984-12-21	2,170	2,170	2,150	2,150	11,000	592.29
1984-12-20	2,200	2,200	2,150	2,150	52,000	592.29
1984-12-19	2,210	2,210	2,200	2,200	20,000	606.06
1984-12-18	2,250	2,250	2,210	2,220	68,000	611.57
1984-12-17	2,270	2,300	2,240	2,250	40,000	619.84
1984-12-15	2,250	2,280	2,240	2,250	29,000	619.84
1984-12-14	2,200	2,240	2,190	2,230	42,000	614.33
1984-12-13	2,190	2,190	2,190	2,190	11,000	603.31
1984-12-12	2,250	2,300	2,250	2,270	120,000	625.34
1984-12-11	2,190	2,290	2,150	2,290	91,000	630.85
1984-12-10	2,290	2,290	2,270	2,270	18,000	625.34
1984-12-07	2,190	2,400	2,160	2,290	214,000	630.85
1984-12-06	2,100	2,200	2,070	2,200	42,000	606.06
1984-12-05	2,100	2,140	2,090	2,090	44,000	575.76
1984-12-04	2,140	2,140	2,100	2,140	28,000	589.53
1984-12-03	2,160	2,170	2,050	2,130	41,000	586.78
1984-12-01	2,100	2,150	2,100	2,150	12,000	592.29
1984-11-30	2,160	2,160	2,140	2,140	85,000	589.53
1984-11-29	2,170	2,210	2,150	2,150	37,000	592.29
1984-11-28	2,250	2,260	2,190	2,250	67,000	619.84
1984-11-27	2,330	2,330	2,240	2,250	40,000	619.84
1984-11-26	2,270	2,290	2,240	2,290	61,000	630.85
1984-11-24	2,240	2,240	2,150	2,190	32,000	603.31
1984-11-22	2,270	2,280	2,220	2,220	33,000	611.57
1984-11-21	2,330	2,330	2,250	2,250	38,000	619.84
1984-11-20	2,300	2,350	2,290	2,290	68,000	630.85
1984-11-19	2,320	2,320	2,220	2,290	38,000	630.85
1984-11-17	2,340	2,340	2,300	2,310	15,000	636.36
1984-11-16	2,370	2,370	2,230	2,300	33,000	633.61
1984-11-15	2,400	2,430	2,370	2,370	38,000	652.89
1984-11-14	2,310	2,390	2,230	2,390	191,000	658.40
1984-11-13	2,220	2,310	2,210	2,270	87,000	625.34
1984-11-12	2,440	2,440	2,210	2,210	291,000	608.82
1984-11-09	2,450	2,490	2,400	2,400	75,000	661.16
1984-11-08	2,450	2,530	2,380	2,420	127,000	666.67
1984-11-07	2,680	2,700	2,500	2,570	275,000	707.99
1984-11-06	2,720	2,740	2,620	2,680	333,000	738.29
1984-11-05	2,680	2,740	2,660	2,740	200,000	754.82
1984-11-02	2,630	2,710	2,630	2,650	281,000	730.03
1984-11-01	2,530	2,660	2,530	2,600	333,000	716.25
1984-10-31	2,680	2,680	2,450	2,570	194,000	707.99
1984-10-30	2,750	2,780	2,630	2,700	178,000	743.80
1984-10-29	2,710	2,840	2,710	2,790	414,000	768.60
1984-10-27	2,870	2,870	2,710	2,750	191,000	757.58
1984-10-26	2,780	2,920	2,710	2,870	1,167,999	790.63
1984-10-25	2,750	2,790	2,660	2,750	227,000	757.58
1984-10-24	2,750	2,840	2,670	2,710	695,000	746.56
1984-10-23	2,640	2,870	2,590	2,700	719,999	743.80
1984-10-22	2,740	2,740	2,520	2,650	427,000	730.03
1984-10-20	2,720	2,810	2,670	2,750	1,042,999	757.58
1984-10-19	2,360	2,680	2,280	2,680	1,878,999	738.29
1984-10-18	2,340	2,410	2,280	2,280	914,999	628.10
1984-10-17	2,120	2,300	2,120	2,300	469,000	633.61
1984-10-16	2,160	2,160	2,120	2,130	197,000	586.78
1984-10-15	2,150	2,200	2,120	2,180	214,000	600.55
1984-10-12	2,270	2,280	2,220	2,220	138,000	611.57
1984-10-11	2,220	2,290	2,210	2,260	440,000	622.59
1984-10-09	2,160	2,280	2,160	2,270	467,000	625.34
1984-10-08	2,220	2,220	2,160	2,160	215,000	595.04
1984-10-06	2,190	2,240	2,150	2,220	445,000	611.57
1984-10-05	2,030	2,190	2,030	2,150	787,999	592.29
1984-10-04	2,000	2,040	1,980	2,020	194,000	556.47
1984-10-03	1,990	1,990	1,950	1,990	134,000	548.21
1984-10-02	2,030	2,030	1,960	1,960	241,000	539.95
1984-10-01	2,030	2,050	2,000	2,040	428,000	561.98
1984-09-29	1,950	1,980	1,940	1,940	267,000	534.44
1984-09-28	1,910	1,950	1,900	1,920	212,000	528.93
1984-09-27	1,880	1,950	1,860	1,870	250,000	515.15
1984-09-26	1,900	1,940	1,870	1,880	202,000	517.91
1984-09-25	1,890	1,920	1,890	1,900	38,000	523.42
1984-09-22	1,910	1,920	1,900	1,900	39,000	523.42
1984-09-21	1,880	1,930	1,860	1,930	87,000	531.68
1984-09-20	1,880	1,890	1,860	1,870	16,000	515.15
1984-09-19	1,860	1,880	1,850	1,880	21,000	517.91
1984-09-18	1,880	1,880	1,850	1,870	31,000	515.15
1984-09-17	1,850	1,880	1,850	1,880	53,000	517.91
1984-09-14	1,850	1,880	1,840	1,880	45,000	517.91
1984-09-13	1,860	1,880	1,840	1,850	90,000	509.64
1984-09-12	1,860	1,890	1,860	1,880	45,000	517.91
1984-09-11	1,850	1,900	1,850	1,890	69,000	520.66
1984-09-10	1,880	1,890	1,850	1,850	53,000	509.64
1984-09-07	1,840	1,900	1,820	1,890	236,000	520.66
1984-09-06	1,790	1,810	1,780	1,810	114,000	498.62
1984-09-05	1,760	1,800	1,760	1,760	79,000	484.85
1984-09-04	1,760	1,770	1,760	1,760	16,000	484.85
1984-09-03	1,760	1,760	1,750	1,750	46,000	482.09
1984-09-01	1,790	1,790	1,750	1,750	36,000	482.09
1984-08-31	1,800	1,800	1,790	1,790	13,000	493.11
1984-08-30	1,820	1,820	1,810	1,810	22,000	498.62
1984-08-29	1,800	1,830	1,790	1,820	70,000	501.38
1984-08-28	1,770	1,800	1,740	1,800	37,000	495.87
1984-08-27	1,820	1,820	1,750	1,800	18,000	495.87
1984-08-25	1,790	1,850	1,790	1,830	88,000	504.13
1984-08-24	1,780	1,780	1,770	1,770	27,000	487.60
1984-08-23	1,780	1,780	1,770	1,780	67,000	490.36
1984-08-22	1,710	1,750	1,690	1,750	64,000	482.09
1984-08-21	1,690	1,700	1,690	1,700	33,000	468.32
1984-08-20	1,680	1,690	1,680	1,680	26,000	462.81
1984-08-18	1,680	1,700	1,680	1,680	23,000	462.81
1984-08-17	1,690	1,710	1,680	1,680	55,000	462.81
1984-08-16	1,700	1,730	1,670	1,720	89,000	473.83
1984-08-15	1,700	1,710	1,690	1,710	108,000	471.07
1984-08-14	1,680	1,700	1,670	1,700	30,000	468.32
1984-08-13	1,680	1,700	1,670	1,670	50,000	460.06
1984-08-10	1,670	1,670	1,660	1,660	60,000	457.30
1984-08-09	1,720	1,720	1,680	1,700	54,000	468.32
1984-08-08	1,640	1,720	1,640	1,720	73,000	473.83
1984-08-07	1,620	1,620	1,610	1,610	52,000	443.53
1984-08-06	1,680	1,680	1,630	1,650	71,000	454.55
1984-08-04	1,680	1,700	1,670	1,700	35,000	468.32
1984-08-03	1,680	1,700	1,670	1,700	67,000	468.32
1984-08-02	1,900	1,900	1,650	1,650	223,000	454.55
1984-08-01	2,030	2,080	1,900	1,900	653,000	523.42
1984-07-31	1,650	1,930	1,650	1,930	304,000	531.68
1984-07-30	1,630	1,630	1,630	1,630	4,000	449.04
1984-07-28	1,650	1,650	1,630	1,630	23,000	449.04
1984-07-27	1,640	1,640	1,620	1,640	24,000	451.79
1984-07-26	1,660	1,660	1,610	1,610	13,000	443.53
1984-07-25	1,660	1,680	1,660	1,670	37,000	460.06
1984-07-24	1,600	1,600	1,600	1,600	9,000	440.77
1984-07-21	1,680	1,680	1,650	1,680	14,000	462.81
1984-07-20	1,650	1,650	1,650	1,650	23,000	454.55
1984-07-19	1,650	1,750	1,650	1,710	77,000	471.07
1984-07-18	1,630	1,650	1,630	1,650	64,000	454.55
1984-07-17	1,580	1,600	1,570	1,600	25,000	440.77
1984-07-16	1,590	1,590	1,580	1,580	11,000	435.26
1984-07-13	1,630	1,630	1,630	1,630	9,000	449.04
1984-07-12	1,570	1,640	1,570	1,640	14,000	451.79
1984-07-11	1,550	1,560	1,550	1,560	14,000	429.75
1984-07-09	1,570	1,570	1,570	1,570	5,000	432.51
1984-07-07	1,630	1,630	1,600	1,600	14,000	440.77
1984-07-06	1,640	1,640	1,640	1,640	2,000	451.79
1984-07-05	1,640	1,650	1,630	1,650	18,000	454.55
1984-07-04	1,650	1,650	1,640	1,640	9,000	451.79
1984-07-03	1,630	1,650	1,630	1,650	7,000	454.55
1984-07-02	1,650	1,650	1,630	1,650	35,000	454.55
1984-06-30	1,650	1,650	1,650	1,650	16,000	454.55
1984-06-29	1,640	1,650	1,630	1,650	36,000	454.55
1984-06-28	1,550	1,650	1,550	1,650	25,000	454.55
1984-06-27	1,550	1,550	1,550	1,550	2,000	427
1984-06-26	1,530	1,530	1,530	1,530	2,000	421.49
1984-06-25	1,570	1,570	1,560	1,560	2,000	429.75
1984-06-23	1,560	1,580	1,560	1,580	9,000	435.26
1984-06-22	1,560	1,560	1,560	1,560	9,000	429.75
1984-06-21	1,570	1,570	1,570	1,570	2,000	432.51
1984-06-20	1,550	1,560	1,550	1,560	12,000	429.75
1984-06-19	1,550	1,580	1,510	1,510	26,000	415.98
1984-06-18	1,550	1,550	1,540	1,550	14,000	427
1984-06-16	1,550	1,550	1,550	1,550	7,000	427
1984-06-15	1,600	1,600	1,580	1,580	23,000	435.26
1984-06-13	1,600	1,600	1,580	1,580	6,000	435.26
1984-06-12	1,620	1,640	1,600	1,600	13,000	440.77
1984-06-11	1,630	1,650	1,620	1,650	6,000	454.55
1984-06-08	1,600	1,600	1,600	1,600	1,000	440.77
1984-06-07	1,630	1,630	1,630	1,630	2,000	449.04
1984-06-06	1,600	1,600	1,600	1,600	7,000	440.77
1984-06-05	1,590	1,600	1,590	1,600	6,000	440.77
1984-06-04	1,550	1,550	1,550	1,550	3,000	427
1984-06-02	1,540	1,540	1,540	1,540	6,000	424.24
1984-06-01	1,530	1,530	1,520	1,520	6,000	418.73
1984-05-31	1,520	1,520	1,500	1,500	29,000	413.22
1984-05-30	1,540	1,540	1,540	1,540	38,000	424.24
1984-05-29	1,540	1,540	1,530	1,540	8,000	424.24
1984-05-28	1,540	1,540	1,530	1,530	18,000	421.49
1984-05-25	1,540	1,550	1,530	1,530	4,000	421.49
1984-05-24	1,530	1,550	1,530	1,530	9,000	421.49
1984-05-23	1,570	1,580	1,520	1,520	26,000	418.73
1984-05-22	1,600	1,600	1,580	1,580	11,000	435.26
1984-05-21	1,610	1,610	1,610	1,610	1,000	443.53
1984-05-19	1,600	1,600	1,600	1,600	4,000	440.77
1984-05-17	1,620	1,620	1,600	1,600	42,000	440.77
1984-05-16	1,620	1,620	1,620	1,620	3,000	446.28
1984-05-15	1,610	1,610	1,610	1,610	7,000	443.53
1984-05-14	1,610	1,610	1,600	1,600	27,000	440.77
1984-05-11	1,660	1,660	1,660	1,660	1,000	457.30
1984-05-10	1,660	1,680	1,660	1,680	9,000	462.81
1984-05-09	1,670	1,700	1,670	1,700	15,000	468.32
1984-05-08	1,730	1,730	1,700	1,700	2,000	468.32
1984-05-07	1,760	1,760	1,720	1,750	30,000	482.09
1984-05-04	1,720	1,750	1,720	1,750	62,000	482.09
1984-05-02	1,700	1,720	1,700	1,720	35,000	473.83
1984-05-01	1,680	1,700	1,680	1,700	3,000	468.32
1984-04-28	1,660	1,660	1,660	1,660	9,000	457.30
1984-04-27	1,690	1,690	1,650	1,650	29,000	454.55
1984-04-26	1,690	1,690	1,660	1,660	26,000	457.30
1984-04-25	1,660	1,690	1,660	1,690	37,000	465.57
1984-04-24	1,680	1,700	1,680	1,690	22,000	465.57
1984-04-23	1,700	1,710	1,680	1,680	81,000	462.81
1984-04-21	1,700	1,700	1,690	1,700	66,000	468.32
1984-04-20	1,620	1,620	1,610	1,610	18,000	443.53
1984-04-19	1,670	1,670	1,610	1,610	42,000	443.53
1984-04-18	1,710	1,720	1,670	1,670	36,000	460.06
1984-04-17	1,720	1,730	1,690	1,720	82,000	473.83
1984-04-16	1,700	1,720	1,700	1,710	74,000	471.07
1984-04-13	1,700	1,700	1,670	1,690	42,000	465.57
1984-04-12	1,730	1,740	1,700	1,710	25,000	471.07
1984-04-11	1,710	1,740	1,680	1,720	27,000	473.83
1984-04-10	1,740	1,750	1,700	1,730	59,000	476.58
1984-04-09	1,750	1,750	1,720	1,730	20,000	476.58
1984-04-07	1,750	1,770	1,740	1,760	69,000	484.85
1984-04-06	1,770	1,820	1,750	1,790	221,000	493.11
1984-04-05	1,770	1,790	1,750	1,790	229,000	493.11
1984-04-04	1,680	1,770	1,670	1,740	248,000	479.34
1984-04-03	1,720	1,720	1,650	1,650	63,000	454.55
1984-04-02	1,750	1,790	1,700	1,740	190,000	479.34
1984-03-31	1,700	1,790	1,690	1,780	361,000	490.36
1984-03-30	1,640	1,720	1,630	1,690	528,000	465.57
1984-03-29	1,600	1,630	1,560	1,610	343,000	443.53
1984-03-28	1,560	1,580	1,550	1,570	160,000	432.51
1984-03-27	1,520	1,520	1,510	1,510	21,000	415.98
1984-03-26	1,550	1,550	1,510	1,510	48,000	415.98
1984-03-24	1,530	1,530	1,510	1,530	61,000	421.49
1984-03-23	1,530	1,530	1,470	1,490	101,000	410.47
1984-03-22	1,520	1,520	1,510	1,520	67,000	418.73
1984-03-21	1,500	1,500	1,490	1,500	19,000	413.22
1984-03-19	1,520	1,520	1,480	1,480	10,000	407.71
1984-03-17	1,520	1,540	1,500	1,540	88,000	424.24
1984-03-16	1,490	1,500	1,480	1,500	33,000	413.22
1984-03-15	1,510	1,510	1,480	1,480	37,000	407.71
1984-03-14	1,530	1,530	1,500	1,520	23,000	418.73
1984-03-13	1,510	1,510	1,500	1,510	35,000	415.98
1984-03-12	1,510	1,530	1,510	1,530	43,000	421.49
1984-03-09	1,530	1,530	1,480	1,480	46,000	407.71
1984-03-08	1,590	1,590	1,480	1,480	169,000	407.71
1984-03-07	1,550	1,620	1,550	1,580	631,000	435.26
1984-03-06	1,500	1,520	1,490	1,520	138,000	418.73
1984-03-05	1,510	1,510	1,480	1,500	122,000	413.22
1984-03-03	1,500	1,520	1,500	1,510	47,000	415.98
1984-03-02	1,440	1,470	1,440	1,450	57,000	399.45
1984-03-01	1,400	1,400	1,390	1,400	20,000	385.68
1984-02-29	1,400	1,400	1,390	1,390	52,000	382.92
1984-02-28	1,400	1,400	1,400	1,400	41,000	385.68
1984-02-27	1,400	1,420	1,400	1,410	28,000	388.43
1984-02-25	1,380	1,400	1,380	1,400	14,000	385.68
1984-02-24	1,390	1,390	1,380	1,390	9,000	382.92
1984-02-23	1,390	1,390	1,390	1,390	11,000	382.92
1984-02-22	1,400	1,400	1,390	1,390	42,000	382.92
1984-02-21	1,420	1,430	1,400	1,400	9,000	385.68
1984-02-20	1,410	1,410	1,400	1,400	80,000	385.68
1984-02-18	1,420	1,450	1,410	1,450	16,000	399.45
1984-02-17	1,410	1,440	1,410	1,420	10,000	391.19
1984-02-16	1,400	1,400	1,400	1,400	7,000	385.68
1984-02-15	1,400	1,400	1,390	1,390	6,000	382.92
1984-02-14	1,390	1,390	1,390	1,390	5,000	382.92
1984-02-13	1,400	1,400	1,390	1,390	6,000	382.92
1984-02-10	1,400	1,400	1,390	1,390	7,000	382.92
1984-02-08	1,410	1,410	1,410	1,410	14,000	388.43
1984-02-07	1,410	1,410	1,410	1,410	43,000	388.43
1984-02-06	1,440	1,440	1,410	1,410	12,000	388.43
1984-02-04	1,460	1,460	1,440	1,440	8,000	396.69
1984-02-03	1,470	1,470	1,470	1,470	15,000	404.96
1984-02-02	1,460	1,460	1,450	1,450	9,000	399.45
1984-02-01	1,450	1,450	1,450	1,450	3,000	399.45
1984-01-31	1,460	1,460	1,460	1,460	1,000	402.20
1984-01-30	1,450	1,450	1,450	1,450	10,000	399.45
1984-01-28	1,460	1,460	1,450	1,450	31,000	399.45
1984-01-27	1,500	1,500	1,450	1,450	42,000	399.45
1984-01-26	1,520	1,520	1,510	1,510	50,000	415.98
1984-01-25	1,510	1,520	1,510	1,520	84,000	418.73
1984-01-24	1,500	1,520	1,500	1,520	17,000	418.73
1984-01-23	1,490	1,500	1,490	1,490	21,000	410.47
1984-01-21	1,500	1,500	1,490	1,490	17,000	410.47
1984-01-20	1,490	1,500	1,490	1,500	21,000	413.22
1984-01-19	1,490	1,490	1,490	1,490	7,000	410.47
1984-01-18	1,520	1,540	1,510	1,520	69,000	418.73
1984-01-17	1,530	1,550	1,510	1,550	84,000	427
1984-01-13	1,560	1,560	1,500	1,500	107,000	413.22
1984-01-12	1,560	1,640	1,530	1,560	422,000	429.75
1984-01-11	1,490	1,600	1,490	1,560	188,000	429.75
1984-01-10	1,470	1,500	1,470	1,490	39,000	410.47
1984-01-09	1,450	1,470	1,450	1,470	19,000	404.96
1984-01-07	1,440	1,450	1,440	1,440	13,000	396.69
1984-01-06	1,440	1,460	1,440	1,450	12,000	399.45
1984-01-05	1,450	1,460	1,450	1,460	52,000	402.20
1984-01-04	1,430	1,450	1,430	1,440	6,000	396.69

分割・併合履歴： [2023-09-28]1株→2株 [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

2267 (株)ヤクルト本社 の時系列データ [1984年度]

2267 (株)ヤクルト本社の時系列データ [1984年度]