2267 (株)ヤクルト本社 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-282,8102,9402,8102,94060,000890.91
1987-12-262,9602,9702,9002,90056,000878.79
1987-12-253,2003,2103,0103,010401,000912.12
1987-12-243,2003,2303,1303,160539,000957.58
1987-12-233,0203,1903,0103,1901,309,999966.67
1987-12-222,9502,9802,9402,980360,000903.03
1987-12-212,9702,9702,9002,950185,000893.94
1987-12-182,9002,9802,8602,900690,000878.79
1987-12-172,7602,9402,7602,920778,000884.85
1987-12-162,7002,7902,7002,770331,000839.39
1987-12-152,6402,7002,6302,680202,000812.12
1987-12-142,5802,5902,5802,59065,000784.85
1987-12-112,5502,5802,5302,58036,000781.82
1987-12-102,5702,6002,5602,56059,000775.76
1987-12-092,5602,6502,5602,580183,000781.82
1987-12-082,5302,5502,5102,530115,000766.67
1987-12-072,5102,5402,5102,53062,000766.67
1987-12-052,5502,5502,5202,53044,000766.67
1987-12-042,5602,5702,5502,55013,000772.73
1987-12-032,6302,6402,5702,57083,000778.79
1987-12-022,6202,6302,6102,63012,000796.97
1987-12-012,5902,6402,5902,64017,000800
1987-11-302,7002,7002,6302,67034,000809.09
1987-11-282,7702,7702,7202,74094,000830.30
1987-11-272,7302,8002,7302,770135,000839.39
1987-11-262,7402,7502,7202,72063,000824.24
1987-11-252,7502,7602,7202,760100,000836.36
1987-11-242,6802,7702,6202,720134,000824.24
1987-11-202,5602,6702,5502,670128,000809.09
1987-11-192,5202,6202,5202,600228,000787.88
1987-11-182,4102,5002,4102,500238,000757.58
1987-11-172,5002,5102,4502,450204,000742.42
1987-11-162,5102,5502,5002,500155,000757.58
1987-11-132,5002,5502,5002,550166,000772.73
1987-11-122,5502,5802,5002,51093,000760.61
1987-11-112,5802,5802,5002,50087,000757.58
1987-11-102,6202,6202,6202,62036,000793.94
1987-11-092,6502,7002,6302,66044,000806.06
1987-11-072,6302,6502,6302,65045,000803.03
1987-11-062,6102,6502,6102,640126,000800
1987-11-052,6202,6502,6002,61040,000790.91
1987-11-042,7302,7302,6002,60039,000787.88
1987-11-022,7702,7802,7502,77033,000839.39
1987-10-312,6402,7602,6402,75064,000833.33
1987-10-302,5802,6602,5802,66045,000806.06
1987-10-292,5002,5402,4702,50086,000757.58
1987-10-282,5802,5802,5002,500167,000757.58
1987-10-272,3502,5502,3502,500242,000757.58
1987-10-262,6102,6102,5502,55092,000772.73
1987-10-242,8102,8502,8002,80015,000848.49
1987-10-232,8002,8502,7502,80096,000848.49
1987-10-222,8902,9502,8702,900132,000878.79
1987-10-212,7602,8102,7502,750167,000833.33
1987-10-202,6102,6102,6102,61073,000790.91
1987-10-193,1303,1403,0903,110112,000942.42
1987-10-163,1103,1403,1103,14060,000951.52
1987-10-153,1503,1603,1403,140107,000951.52
1987-10-143,1303,1503,1203,15051,000954.55
1987-10-133,1103,1503,1103,120129,000945.46
1987-10-123,2003,2003,1503,15055,000954.55
1987-10-093,1203,1503,1103,15059,000954.55
1987-10-083,0903,1203,0903,09085,000936.36
1987-10-073,0903,1303,0403,09099,000936.36
1987-10-063,1503,1503,1003,15025,000954.55
1987-10-053,1903,1903,1503,15010,000954.55
1987-10-023,2003,2003,1203,14051,000951.52
1987-10-013,2003,2503,2003,200141,000969.70
1987-09-303,2003,2503,2003,250206,000984.85
1987-09-293,1503,2003,1503,200124,000969.70
1987-09-283,1503,1503,1303,15065,000954.55
1987-09-263,1203,1203,1003,12044,000945.46
1987-09-253,0603,1503,0503,080113,000933.33
1987-09-243,0703,0903,0503,050177,000924.24
1987-09-223,1403,1403,0503,07080,000930.30
1987-09-213,1903,1903,0903,09040,000936.36
1987-09-183,1203,1203,0503,09066,000936.36
1987-09-173,1203,1503,1003,120141,000945.46
1987-09-163,2003,2003,1603,17056,000960.61
1987-09-143,2603,2703,2003,20036,000969.70
1987-09-113,2803,2803,1903,27085,000990.91
1987-09-103,1903,3303,1903,330127,0001,009.09
1987-09-093,3203,3503,2403,240151,000981.82
1987-09-083,3503,3503,3403,35056,0001,015.15
1987-09-073,3603,3903,3503,35012,0001,015.15
1987-09-053,4003,4303,3503,35091,0001,015.15
1987-09-043,4503,4703,4303,45073,0001,045.45
1987-09-033,4603,5003,4503,50048,0001,060.61
1987-09-023,5103,5503,4803,51078,0001,063.64
1987-09-013,5803,5803,5003,550142,0001,075.76
1987-08-313,5003,5703,5003,57076,0001,081.82
1987-08-293,5403,5403,5203,52014,0001,066.67
1987-08-283,5503,5503,5303,53061,0001,069.70
1987-08-273,5603,6003,5403,55066,0001,075.76
1987-08-263,5703,5703,5503,56055,0001,078.79
1987-08-253,6103,6503,5603,57044,0001,081.82
1987-08-243,6003,6103,5503,55037,0001,075.76
1987-08-223,6003,6503,6003,60079,0001,090.91
1987-08-213,5803,6003,5503,55083,0001,075.76
1987-08-203,6003,6003,5003,58057,0001,084.85
1987-08-193,5003,5503,4503,500113,0001,060.61
1987-08-183,5603,6003,5003,500129,0001,060.61
1987-08-173,5903,5903,5003,51067,0001,063.64
1987-08-143,6003,6003,5203,59074,0001,087.88
1987-08-133,6503,6503,5503,650167,0001,106.06
1987-08-123,6303,6803,5803,630261,0001,100
1987-08-113,5503,6203,5303,580169,0001,084.85
1987-08-103,6003,6003,5003,50093,0001,060.61
1987-08-073,6503,6503,5703,600100,0001,090.91
1987-08-063,5103,6703,5103,670208,0001,112.12
1987-08-053,5003,5303,5003,500106,0001,060.61
1987-08-043,5403,5403,5003,53066,0001,069.70
1987-08-033,5803,5803,5503,57033,0001,081.82
1987-08-013,5503,5703,5003,500216,0001,060.61
1987-07-313,6003,6403,5303,600220,0001,090.91
1987-07-303,6503,6803,6103,620146,0001,096.97
1987-07-293,7203,7503,7203,750173,0001,136.36
1987-07-283,7703,7703,7203,77087,0001,142.42
1987-07-273,7303,8003,7203,80047,0001,151.52
1987-07-253,6903,7803,6503,78076,0001,145.45
1987-07-243,6003,7403,5603,740228,0001,133.33
1987-07-233,6903,7403,6503,650149,0001,106.06
1987-07-223,7403,7603,7203,74077,0001,133.33
1987-07-213,7703,8203,7603,770229,0001,142.42
1987-07-203,8303,8303,7703,81093,0001,154.55
1987-07-173,8303,9303,8203,830374,0001,160.61
1987-07-163,8303,8303,7903,83073,0001,160.61
1987-07-153,8203,8403,7903,800120,0001,151.52
1987-07-143,8503,8803,8203,870150,0001,172.73
1987-07-133,8303,8903,8003,890242,0001,178.79
1987-07-103,7803,8703,7803,80087,0001,151.52
1987-07-093,6203,7503,6203,730272,0001,130.30
1987-07-083,6003,6503,5803,650203,0001,106.06
1987-07-073,7003,7203,5203,550146,0001,075.76
1987-07-063,7903,8203,7303,74034,0001,133.33
1987-07-043,8203,8203,8003,80036,0001,151.52
1987-07-033,8503,9003,8103,830257,0001,160.61
1987-07-023,8103,9203,8103,83093,0001,160.61
1987-07-013,9303,9303,7903,790146,0001,148.48
1987-06-303,7703,9203,7303,92092,0001,187.88
1987-06-293,8603,9003,7503,77068,0001,142.42
1987-06-273,9203,9703,9003,910298,0001,184.85
1987-06-263,9503,9803,8803,970193,0001,203.03
1987-06-253,9403,9703,9003,930533,0001,190.91
1987-06-243,7104,0103,7103,950874,9991,196.97
1987-06-233,6703,7603,6703,760164,0001,139.39
1987-06-223,8003,8003,7503,750138,0001,136.36
1987-06-193,7003,8603,6703,800702,0001,151.52
1987-06-183,6803,6803,5703,60096,0001,090.91
1987-06-173,7003,7003,6503,700218,0001,121.21
1987-06-163,5703,7203,5703,710201,0001,124.24
1987-06-153,5603,5703,5503,57045,0001,081.82
1987-06-123,6403,6403,5503,55058,0001,075.76
1987-06-113,6603,6603,6003,62041,0001,096.97
1987-06-103,6303,6303,5603,61045,0001,093.94
1987-06-093,7003,7103,6103,630101,0001,100
1987-06-083,7403,7403,6503,65095,0001,106.06
1987-06-063,6703,7403,6403,740181,0001,133.33
1987-06-053,6303,6303,5503,59068,0001,087.88
1987-06-043,6203,6303,5303,530101,0001,069.70
1987-06-033,6703,6703,5903,59037,0001,087.88
1987-06-023,6703,6703,5903,62019,0001,096.97
1987-06-013,6603,6703,6603,67052,0001,112.12
1987-05-303,6103,6403,5803,61085,0001,093.94
1987-05-293,6303,6303,5603,63052,0001,100
1987-05-283,6003,6003,5803,58023,0001,084.85
1987-05-273,7303,7303,6103,650165,0001,106.06
1987-05-263,6503,7403,6503,74082,0001,133.33
1987-05-253,6903,7003,6403,70048,0001,121.21
1987-05-233,5603,6903,5603,69069,0001,118.18
1987-05-223,7003,7003,6003,680130,0001,115.15
1987-05-213,6703,6703,5903,650190,0001,106.06
1987-05-203,6903,6903,5603,560194,0001,078.79
1987-05-193,6003,7503,6003,700167,0001,121.21
1987-05-183,6003,6503,5503,550190,0001,075.76
1987-05-153,5803,6403,5703,630139,0001,100
1987-05-143,6603,6603,5503,55094,0001,075.76
1987-05-133,7003,7003,6303,660198,0001,109.09
1987-05-123,6303,6803,6103,630233,0001,100
1987-05-113,6703,6903,6103,650128,0001,106.06
1987-05-083,5903,6703,5803,670170,0001,112.12
1987-05-073,5403,5803,4803,490119,0001,057.58
1987-05-063,6003,6003,4803,48079,0001,054.55
1987-05-023,5503,5903,4903,55090,0001,075.76
1987-05-013,5003,5203,4303,500164,0001,060.61
1987-04-303,5003,5503,4503,480119,0001,054.55
1987-04-283,4703,5503,3903,540256,0001,072.73
1987-04-273,7003,7003,5203,520335,0001,066.67
1987-04-253,7003,7103,6603,710302,0001,124.24
1987-04-243,6703,7003,6403,650416,0001,106.06
1987-04-233,6703,7503,6203,620947,9991,096.97
1987-04-223,5303,5903,5103,590636,0001,087.88
1987-04-213,5003,5103,4603,480221,0001,054.55
1987-04-203,6003,6603,4903,5101,264,9991,063.64
1987-04-173,4503,6703,4503,5501,307,9991,075.76
1987-04-163,4203,4603,3503,350249,0001,015.15
1987-04-153,3403,3703,2503,370224,0001,021.21
1987-04-143,3003,3903,2803,390231,0001,027.27
1987-04-133,3703,3703,2403,300159,0001,000
1987-04-103,3403,4603,2703,320325,0001,006.06
1987-04-093,4003,4103,3303,350487,0001,015.15
1987-04-083,1503,2703,1503,270191,000990.91
1987-04-073,2003,2403,1603,160166,000957.58
1987-04-063,1703,2303,1603,20073,000969.70
1987-04-043,2003,2303,1703,230104,000978.79
1987-04-033,2503,2503,1503,150125,000954.55
1987-04-023,1903,2403,1303,230313,000978.79
1987-04-013,1203,1603,0403,07076,000930.30
1987-03-313,1003,1803,0903,11078,000942.42
1987-03-303,3403,3403,1203,12065,000945.46
1987-03-283,1003,3003,0803,290215,000996.97
1987-03-273,1103,1303,0103,010102,000912.12
1987-03-263,1703,2003,0903,10072,000939.39
1987-03-253,1903,2003,1203,16063,000957.58
1987-03-243,2003,2003,1203,19055,000966.67
1987-03-233,2003,2003,1703,18067,000963.64
1987-03-203,2503,2903,1603,16044,000957.58
1987-03-193,2003,2303,1503,200128,000969.70
1987-03-183,2503,2503,1603,160140,000957.58
1987-03-173,3503,3503,2003,20082,000969.70
1987-03-163,2303,3003,2103,300106,0001,000
1987-03-133,3103,3103,2103,230155,000978.79
1987-03-123,4503,4503,2703,390347,0001,027.27
1987-03-113,5203,5203,3903,440334,0001,042.42
1987-03-103,4203,5503,4203,500317,0001,060.61
1987-03-093,6503,6503,4303,470618,0001,051.52
1987-03-073,4803,6203,4103,6001,068,9991,090.91
1987-03-063,6003,6303,4003,4702,011,9991,051.52
1987-03-053,1503,6503,1403,4503,549,9981,045.45
1987-03-043,0503,1503,0003,150110,000954.55
1987-03-033,0003,0402,9503,04062,000921.21
1987-03-023,0603,0603,0103,02075,000915.15
1987-02-283,0503,0603,0103,06047,000927.27
1987-02-273,0903,0903,0503,05052,000924.24
1987-02-262,9203,1002,9203,090171,000936.36
1987-02-252,8702,9002,8302,90067,000878.79
1987-02-242,7902,8302,7702,790187,000845.46
1987-02-232,8502,8602,8102,820127,000854.55
1987-02-202,9202,9202,8402,84085,000860.61
1987-02-192,9402,9402,9102,92083,000884.85
1987-02-182,9302,9502,9202,93041,000887.88
1987-02-172,9502,9502,9302,95057,000893.94
1987-02-163,0003,0002,9102,91063,000881.82
1987-02-133,0503,0703,0003,000104,000909.09
1987-02-123,0903,1003,0603,070128,000930.30
1987-02-103,0603,1103,0603,10066,000939.39
1987-02-093,0603,0903,0603,06028,000927.27
1987-02-073,1003,1103,0703,11087,000942.42
1987-02-063,1003,1503,1003,11066,000942.42
1987-02-053,1603,1803,1303,140121,000951.52
1987-02-043,2003,2303,1503,180312,000963.64
1987-02-033,1303,1703,1303,150153,000954.55
1987-02-023,1603,1603,1103,13070,000948.49
1987-01-313,2003,2003,1603,160192,000957.58
1987-01-303,2303,2303,1503,150392,000954.55
1987-01-293,2303,2703,1503,210312,000972.73
1987-01-283,1503,2403,1203,240863,999981.82
1987-01-273,0503,1603,0503,160236,000957.58
1987-01-263,0803,0803,0503,080166,000933.33
1987-01-243,0103,1003,0103,07080,000930.30
1987-01-233,0403,0402,9703,00086,000909.09
1987-01-223,0603,0603,0303,030101,000918.18
1987-01-213,1303,1303,0303,060221,000927.27
1987-01-203,1203,2003,1003,170309,000960.61
1987-01-193,1203,1303,0803,090148,000936.36
1987-01-162,9703,1002,9503,070131,000930.30
1987-01-142,9903,0002,9602,970156,000900
1987-01-132,9602,9902,9502,99040,000906.06
1987-01-122,9903,0002,9702,99069,000906.06
1987-01-092,9903,0202,9902,990379,000906.06
1987-01-083,0403,0403,0303,04081,000921.21
1987-01-073,0603,0803,0203,08046,000933.33
1987-01-063,0603,0903,0503,09025,000936.36
1987-01-053,1203,1503,0503,050243,000924.24

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