2267 (株)ヤクルト本社 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-282,3002,3002,3002,30029,000633.61
1985-12-272,2702,3002,2702,30025,000633.61
1985-12-262,3002,3102,2802,30078,000633.61
1985-12-252,3002,3202,2802,300140,000633.61
1985-12-242,2902,3102,2602,300122,000633.61
1985-12-232,3302,3302,2802,30057,000633.61
1985-12-212,3402,3402,3002,30021,000633.61
1985-12-202,3302,3602,3202,340332,000644.63
1985-12-192,3502,3702,3402,360149,000650.14
1985-12-182,3702,3702,3402,350157,000647.38
1985-12-172,3502,3902,3302,350421,000647.38
1985-12-162,3302,3302,3002,33091,000641.87
1985-12-132,3102,3202,2602,320432,000639.12
1985-12-122,2302,2702,2102,270261,000625.34
1985-12-112,1702,2302,1602,210252,000608.82
1985-12-102,1602,1702,1402,160122,000595.04
1985-12-092,1002,1402,1002,14057,000589.53
1985-12-072,0602,0802,0602,08014,000573
1985-12-062,1102,1102,0502,05078,000564.74
1985-12-052,1002,1202,0902,09039,000575.76
1985-12-042,0802,0902,0502,09070,000575.76
1985-12-032,0802,0902,0402,09087,000575.76
1985-12-022,0502,0902,0302,09061,000575.76
1985-11-302,0002,0502,0002,05020,000564.74
1985-11-292,0402,0401,9601,96038,000539.95
1985-11-282,0402,0402,0102,03033,000559.23
1985-11-272,0002,0202,0002,02031,000556.47
1985-11-262,0002,0001,9501,95029,000537.19
1985-11-251,9202,0001,9202,00032,000550.96
1985-11-221,9501,9701,9201,93094,000531.68
1985-11-211,9902,0001,9501,95072,000537.19
1985-11-202,0102,0101,9801,99070,000548.21
1985-11-191,9902,0001,9902,00050,000550.96
1985-11-181,9902,0001,9901,99027,000548.21
1985-11-161,9902,0001,9901,9906,000548.21
1985-11-151,9901,9901,9801,98015,000545.46
1985-11-141,9901,9901,9601,9906,000548.21
1985-11-131,9902,0001,9602,00017,000550.96
1985-11-122,0202,0201,9901,9907,000548.21
1985-11-112,0502,0501,9902,0008,000550.96
1985-11-081,9602,0301,9602,03019,000559.23
1985-11-061,9601,9601,9501,95022,000537.19
1985-11-051,9801,9801,9401,94052,000534.44
1985-11-021,9701,9801,9501,96033,000539.95
1985-11-012,0402,0401,9801,98063,000545.46
1985-10-311,9902,0301,9702,03099,000559.23
1985-10-301,9501,9801,9201,98078,000545.46
1985-10-291,9201,9501,9001,93050,000531.68
1985-10-281,9501,9501,9101,9107,000526.17
1985-10-251,9301,9501,9001,92050,000528.93
1985-10-241,9101,9201,9101,9108,000526.17
1985-10-231,9401,9501,9001,94046,000534.44
1985-10-221,9301,9501,9101,91019,000526.17
1985-10-211,9101,9201,9101,92015,000528.93
1985-10-191,9101,9101,9001,91032,000526.17
1985-10-181,9601,9601,9101,93029,000531.68
1985-10-171,9801,9801,9501,95029,000537.19
1985-10-161,9401,9901,9401,98047,000545.46
1985-10-151,9601,9601,9301,95040,000537.19
1985-10-141,9101,9801,9101,960108,000539.95
1985-10-111,9001,9101,8901,90015,000523.42
1985-10-091,8701,8801,8701,87038,000515.15
1985-10-081,9001,9001,8701,87053,000515.15
1985-10-071,9001,9001,9001,90034,000523.42
1985-10-051,9001,9001,8701,8707,000515.15
1985-10-041,9101,9101,9001,90021,000523.42
1985-10-031,9001,9001,8801,9005,000523.42
1985-10-021,9001,9301,9001,9305,000531.68
1985-10-011,8501,8801,8501,860110,000512.40
1985-09-301,8501,8801,8501,86029,000512.40
1985-09-281,9101,9101,8501,85012,000509.64
1985-09-271,8801,9001,8801,90028,000523.42
1985-09-261,9001,9001,8601,89075,000520.66
1985-09-252,0002,0001,9501,95019,000537.19
1985-09-242,0102,0102,0002,00015,000550.96
1985-09-212,0302,0402,0302,04024,000561.98
1985-09-202,0302,0302,0302,03045,000559.23
1985-09-192,0102,0201,9902,02030,000556.47
1985-09-182,0102,0202,0002,01037,000553.72
1985-09-172,0102,0302,0002,01019,000553.72
1985-09-132,0302,0401,9502,00034,000550.96
1985-09-122,0002,0402,0002,04020,000561.98
1985-09-112,0302,0302,0302,0306,000559.23
1985-09-102,0002,0302,0002,0003,000550.96
1985-09-092,0402,0402,0402,0404,000561.98
1985-09-072,0402,0402,0402,0408,000561.98
1985-09-062,0102,0402,0102,01024,000553.72
1985-09-052,0102,0202,0002,00017,000550.96
1985-09-042,0002,0202,0002,00027,000550.96
1985-09-032,0102,0302,0002,0206,000556.47
1985-09-022,0402,0402,0002,00012,000550.96
1985-08-312,0202,0402,0002,03013,000559.23
1985-08-301,9302,0401,9302,02024,000556.47
1985-08-291,9001,9301,9001,90030,000523.42
1985-08-281,9501,9701,9201,95032,000537.19
1985-08-272,0102,0201,9501,95047,000537.19
1985-08-262,0102,0202,0102,01096,000553.72
1985-08-242,0102,0102,0002,00011,000550.96
1985-08-231,9702,0201,9702,00046,000550.96
1985-08-221,9502,0001,9202,00020,000550.96
1985-08-211,9301,9601,9301,95016,000537.19
1985-08-201,9201,9201,9101,92021,000528.93
1985-08-161,8501,9001,8501,85027,000509.64
1985-08-151,8501,8501,8401,85058,000509.64
1985-08-141,8501,8501,8301,830130,000504.13
1985-08-131,8501,8501,8301,83061,000504.13
1985-08-121,8301,8301,8201,83018,000504.13
1985-08-091,8401,8601,8301,84031,000506.89
1985-08-081,9001,9001,8501,85036,000509.64
1985-08-071,9301,9301,8601,90045,000523.42
1985-08-061,8901,9101,8201,910101,000526.17
1985-08-051,9101,9301,9001,91025,000526.17
1985-08-031,9001,9001,8901,8907,000520.66
1985-08-011,8801,8801,8801,88026,000517.91
1985-07-301,8401,8501,8001,85029,000509.64
1985-07-291,8301,8501,8301,85012,000509.64
1985-07-271,8601,8601,8601,8605,000512.40
1985-07-261,9101,9201,8501,86040,000512.40
1985-07-251,9101,9101,9001,91021,000526.17
1985-07-241,9101,9501,9101,91014,000526.17
1985-07-231,9801,9801,9001,90046,000523.42
1985-07-222,0002,0001,9501,95022,000537.19
1985-07-202,0202,0201,9801,99012,000548.21
1985-07-192,0002,0001,9601,99059,000548.21
1985-07-182,0502,0502,0002,05017,000564.74
1985-07-172,1002,1002,0502,05030,000564.74
1985-07-161,9902,0001,9901,99019,000548.21
1985-07-152,0702,0701,9701,97034,000542.70
1985-07-122,0502,0502,0302,03019,000559.23
1985-07-112,0802,1002,0502,100115,000578.51
1985-07-102,1102,1102,0802,0804,000573
1985-07-092,1002,1102,0502,07073,000570.25
1985-07-082,1202,1402,0902,14056,000589.53
1985-07-062,1202,1302,1202,13040,000586.78
1985-07-052,1302,1402,1102,12074,000584.02
1985-07-042,1602,1902,1602,16023,000595.04
1985-07-032,1602,2002,1602,19073,000603.31
1985-07-022,1602,1602,1302,13040,000586.78
1985-07-012,1302,1502,1302,1502,000592.29
1985-06-292,1002,1002,1002,1005,000578.51
1985-06-282,1102,1202,0802,08036,000573
1985-06-272,1002,1302,0602,10040,000578.51
1985-06-262,1402,1402,0902,100181,000578.51
1985-06-252,0402,0602,0402,050139,000564.74
1985-06-242,0502,0802,0402,05077,000564.74
1985-06-222,0102,0402,0102,04039,000561.98
1985-06-212,0902,0902,0502,05093,000564.74
1985-06-202,1602,1602,0402,070150,000570.25
1985-06-192,1702,1702,1402,14014,000589.53
1985-06-182,2502,2502,1902,21012,000608.82
1985-06-172,2502,2502,2502,2507,000619.84
1985-06-152,2202,3002,2202,26046,000622.59
1985-06-142,1202,2702,1202,22089,000611.57
1985-06-132,1502,1602,1502,15018,000592.29
1985-06-122,1202,1602,1202,1606,000595.04
1985-06-112,1502,1502,1202,12040,000584.02
1985-06-102,1302,1502,1302,15028,000592.29
1985-06-072,1802,1802,1002,11028,000581.27
1985-06-062,2002,2002,1802,18014,000600.55
1985-06-052,1802,1902,1802,19023,000603.31
1985-06-042,0602,1002,0602,10024,000578.51
1985-06-032,1602,1602,0702,07089,000570.25
1985-06-012,1802,1802,1602,16019,000595.04
1985-05-312,1502,1802,1502,1808,000600.55
1985-05-302,1502,1502,1302,15062,000592.29
1985-05-292,1602,1602,1002,12057,000584.02
1985-05-282,1802,1802,1502,16038,000595.04
1985-05-272,1902,1902,1602,1906,000603.31
1985-05-252,2202,2202,2202,22010,000611.57
1985-05-242,2002,2002,1502,15069,000592.29
1985-05-222,1802,2002,1702,20082,000606.06
1985-05-212,2002,2002,1802,18069,000600.55
1985-05-202,2002,2002,1802,18034,000600.55
1985-05-182,2002,2002,2002,2005,000606.06
1985-05-172,2402,2402,1502,15024,000592.29
1985-05-162,2102,2402,1902,22030,000611.57
1985-05-152,1802,1802,1502,18034,000600.55
1985-05-142,2202,2502,1802,18019,000600.55
1985-05-132,2002,2002,1802,19081,000603.31
1985-05-102,2102,2102,2002,20025,000606.06
1985-05-092,2202,2202,2002,20016,000606.06
1985-05-082,1802,2002,1802,19015,000603.31
1985-05-072,1702,2002,1702,18025,000600.55
1985-05-042,2502,2802,2002,25053,000619.84
1985-05-022,2102,2102,2002,21045,000608.82
1985-05-012,2102,2502,2102,22032,000611.57
1985-04-302,2102,2402,2102,23043,000614.33
1985-04-272,2402,2402,2002,23016,000614.33
1985-04-262,1802,2202,1602,22036,000611.57
1985-04-252,2002,2202,1802,22034,000611.57
1985-04-242,2202,2202,1902,190178,000603.31
1985-04-232,2202,2202,2102,22014,000611.57
1985-04-222,2002,2202,2002,22059,000611.57
1985-04-202,2002,2002,1602,20038,000606.06
1985-04-192,2202,2202,2002,21039,000608.82
1985-04-182,3102,3202,2502,25027,000619.84
1985-04-172,3002,3502,2802,30092,000633.61
1985-04-162,4602,4602,3502,37052,000652.89
1985-04-152,5102,5102,4502,450118,000674.93
1985-04-122,5002,5402,4402,470300,000680.44
1985-04-112,4702,5602,4402,4701,299,999680.44
1985-04-102,2102,3602,2102,350406,000647.38
1985-04-092,1602,2002,1602,18073,000600.55
1985-04-082,1502,1502,1302,14016,000589.53
1985-04-062,1402,1502,1402,14016,000589.53
1985-04-052,1402,1702,1402,17030,000597.80
1985-04-042,2002,2002,1502,18034,000600.55
1985-04-032,2402,2402,2202,2207,000611.57
1985-04-022,2202,2502,2002,24035,000617.08
1985-04-012,1502,1702,1402,16029,000595.04
1985-03-302,2002,2302,1702,17038,000597.80
1985-03-292,1802,2002,1702,19064,000603.31
1985-03-282,1002,2002,1002,20068,000606.06
1985-03-272,0702,1102,0702,07047,000570.25
1985-03-262,0802,0802,0502,06044,000567.49
1985-03-252,1002,2002,0602,20039,000606.06
1985-03-232,0502,0602,0502,06049,000567.49
1985-03-222,1002,1002,0502,050126,000564.74
1985-03-202,1202,1202,0902,09046,000575.76
1985-03-192,1202,1302,1002,10072,000578.51
1985-03-182,0902,1502,0902,12027,000584.02
1985-03-162,0902,1102,0802,09029,000575.76
1985-03-152,1002,1102,0902,09040,000575.76
1985-03-142,1502,1502,1202,12011,000584.02
1985-03-132,1402,1502,1202,12022,000584.02
1985-03-122,1602,1602,1302,15012,000592.29
1985-03-112,1402,1502,1202,15037,000592.29
1985-03-082,1202,1602,1002,10091,000578.51
1985-03-072,1102,1502,1102,12054,000584.02
1985-03-062,1502,1502,1102,11062,000581.27
1985-03-052,1502,1502,1302,15031,000592.29
1985-03-042,1702,1902,1002,10064,000578.51
1985-03-022,1802,2002,1602,17036,000597.80
1985-03-012,2002,2102,1602,16077,000595.04
1985-02-282,1802,2502,1802,19056,000603.31
1985-02-272,1402,2002,1402,170101,000597.80
1985-02-262,1502,1802,1402,150104,000592.29
1985-02-252,2202,2402,1702,17075,000597.80
1985-02-232,1702,2002,1702,20029,000606.06
1985-02-222,2002,2102,1502,20053,000606.06
1985-02-212,1402,2302,1402,22039,000611.57
1985-02-202,2702,2702,1302,13021,000586.78
1985-02-192,2402,2702,2302,23024,000614.33
1985-02-182,3502,3502,2602,26047,000622.59
1985-02-152,3102,3702,3102,370129,000652.89
1985-02-142,4202,4302,3402,350241,000647.38
1985-02-132,3402,4302,3002,400598,000661.16
1985-02-122,1602,3502,1602,300272,000633.61
1985-02-082,1102,1202,1002,12036,000584.02
1985-02-072,1502,1902,1502,18043,000600.55
1985-02-062,0802,1002,0602,07083,000570.25
1985-02-052,1002,1102,1002,10045,000578.51
1985-02-042,1002,1302,1002,11044,000581.27
1985-02-022,1402,1402,1202,12012,000584.02
1985-02-012,1702,1702,1502,15015,000592.29
1985-01-312,2602,2602,0502,09088,000575.76
1985-01-302,1502,3002,1102,260114,000622.59
1985-01-292,1802,1902,1102,11055,000581.27
1985-01-282,2302,2302,1502,16055,000595.04
1985-01-262,2402,2402,1102,19083,000603.31
1985-01-252,3802,3802,2502,280117,000628.10
1985-01-242,1902,4002,1902,400256,000661.16
1985-01-232,2802,3002,2202,23044,000614.33
1985-01-222,2502,3402,2402,250127,000619.84
1985-01-212,2402,2602,1902,25064,000619.84
1985-01-192,1502,2002,1502,20092,000606.06
1985-01-182,1002,1902,1002,150156,000592.29
1985-01-172,1602,1602,0802,09063,000575.76
1985-01-162,1502,1502,0802,080109,000573
1985-01-142,1702,2002,1502,20059,000606.06
1985-01-112,1602,1802,1502,17097,000597.80
1985-01-102,2302,2402,1502,15042,000592.29
1985-01-092,2802,2802,2202,22072,000611.57
1985-01-082,1002,2002,1002,16053,000595.04
1985-01-072,1002,1002,0802,08031,000573
1985-01-052,1502,1502,1002,10054,000578.51

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