2267 (株)ヤクルト本社の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,920	2,930	2,910	2,930	34,000	887.88
1988-12-27	2,920	2,970	2,920	2,930	32,000	887.88
1988-12-26	2,910	2,950	2,910	2,920	34,000	884.85
1988-12-24	3,000	3,000	2,950	2,950	30,000	893.94
1988-12-23	3,020	3,020	2,970	2,970	15,000	900
1988-12-22	3,040	3,040	2,950	3,020	43,000	915.15
1988-12-21	3,000	3,000	2,970	3,000	75,000	909.09
1988-12-20	3,020	3,060	2,970	3,000	336,000	909.09
1988-12-19	3,000	3,020	2,980	3,020	88,000	915.15
1988-12-16	3,000	3,000	2,970	2,970	59,000	900
1988-12-15	3,020	3,020	2,980	3,000	92,000	909.09
1988-12-14	2,950	2,960	2,930	2,960	77,000	896.97
1988-12-13	2,950	2,950	2,910	2,930	113,000	887.88
1988-12-12	2,900	2,930	2,890	2,910	39,000	881.82
1988-12-09	2,920	2,920	2,880	2,880	52,000	872.73
1988-12-08	2,940	2,960	2,920	2,960	42,000	896.97
1988-12-07	2,900	2,960	2,880	2,960	69,000	896.97
1988-12-06	2,870	2,890	2,810	2,890	39,000	875.76
1988-12-05	2,880	2,900	2,840	2,880	19,000	872.73
1988-12-03	2,930	2,930	2,880	2,880	17,000	872.73
1988-12-02	2,950	2,950	2,930	2,930	38,000	887.88
1988-12-01	2,960	2,960	2,930	2,960	182,000	896.97
1988-11-30	2,950	2,970	2,930	2,930	79,000	887.88
1988-11-29	2,920	2,950	2,880	2,950	70,000	893.94
1988-11-28	2,900	2,910	2,880	2,880	88,000	872.73
1988-11-26	2,920	2,920	2,850	2,850	48,000	863.64
1988-11-25	2,910	2,910	2,870	2,880	60,000	872.73
1988-11-24	2,880	2,880	2,850	2,870	104,000	869.70
1988-11-22	2,890	2,910	2,830	2,850	79,000	863.64
1988-11-21	2,830	2,880	2,800	2,870	120,000	869.70
1988-11-18	2,860	2,870	2,750	2,790	254,000	845.46
1988-11-17	2,870	2,870	2,830	2,830	68,000	857.58
1988-11-16	2,810	2,880	2,810	2,850	91,000	863.64
1988-11-15	2,700	2,800	2,700	2,800	87,000	848.49
1988-11-14	2,650	2,690	2,640	2,660	27,000	806.06
1988-11-11	2,570	2,650	2,540	2,640	46,000	800
1988-11-10	2,550	2,550	2,510	2,530	109,000	766.67
1988-11-09	2,620	2,650	2,600	2,620	67,000	793.94
1988-11-08	2,600	2,600	2,550	2,550	56,000	772.73
1988-11-07	2,620	2,640	2,600	2,600	80,000	787.88
1988-11-05	2,600	2,640	2,600	2,640	52,000	800
1988-11-04	2,750	2,750	2,640	2,700	268,000	818.18
1988-11-02	2,690	2,700	2,620	2,620	106,000	793.94
1988-11-01	2,600	2,670	2,600	2,610	83,000	790.91
1988-10-31	2,600	2,620	2,600	2,600	38,000	787.88
1988-10-29	2,630	2,660	2,600	2,640	137,000	800
1988-10-28	2,650	2,650	2,550	2,650	209,000	803.03
1988-10-27	2,740	2,740	2,680	2,690	43,000	815.15
1988-10-26	2,750	2,750	2,700	2,730	58,000	827.27
1988-10-25	2,760	2,760	2,710	2,710	18,000	821.21
1988-10-24	2,750	2,760	2,740	2,750	44,000	833.33
1988-10-22	2,750	2,750	2,740	2,740	3,000	830.30
1988-10-21	2,770	2,770	2,750	2,750	30,000	833.33
1988-10-20	2,760	2,760	2,720	2,730	40,000	827.27
1988-10-19	2,790	2,790	2,750	2,770	17,000	839.39
1988-10-18	2,770	2,770	2,730	2,730	37,000	827.27
1988-10-17	2,760	2,780	2,730	2,730	16,000	827.27
1988-10-14	2,710	2,740	2,710	2,710	32,000	821.21
1988-10-13	2,750	2,750	2,710	2,720	92,000	824.24
1988-10-12	2,770	2,800	2,770	2,800	32,000	848.49
1988-10-11	2,870	2,900	2,870	2,880	42,000	872.73
1988-10-07	2,800	2,800	2,780	2,800	42,000	848.49
1988-10-06	2,840	2,850	2,800	2,800	26,000	848.49
1988-10-05	2,980	2,980	2,750	2,800	205,000	848.49
1988-10-04	2,990	3,020	2,970	2,980	273,000	903.03
1988-10-03	2,960	2,990	2,950	2,990	48,000	906.06
1988-10-01	2,980	2,980	2,930	2,960	56,000	896.97
1988-09-30	2,870	2,960	2,840	2,930	112,000	887.88
1988-09-29	2,800	2,860	2,760	2,830	103,000	857.58
1988-09-28	2,860	2,860	2,760	2,760	63,000	836.36
1988-09-27	2,950	2,980	2,900	2,900	54,000	878.79
1988-09-26	2,980	2,990	2,950	2,990	55,000	906.06
1988-09-24	2,960	3,000	2,960	2,990	143,000	906.06
1988-09-22	3,050	3,050	3,000	3,000	88,000	909.09
1988-09-21	2,960	3,000	2,950	3,000	61,000	909.09
1988-09-20	2,960	3,000	2,960	2,960	94,000	896.97
1988-09-19	3,050	3,050	3,010	3,010	18,000	912.12
1988-09-16	3,050	3,070	3,000	3,000	60,000	909.09
1988-09-14	3,120	3,120	3,050	3,050	36,000	924.24
1988-09-13	3,140	3,140	3,080	3,120	92,000	945.46
1988-09-12	3,100	3,180	3,100	3,140	124,000	951.52
1988-09-09	3,080	3,080	3,050	3,060	111,000	927.27
1988-09-08	3,100	3,100	3,050	3,080	80,000	933.33
1988-09-07	3,120	3,170	3,090	3,090	214,000	936.36
1988-09-06	3,100	3,170	3,100	3,130	375,000	948.49
1988-09-05	3,040	3,200	3,030	3,070	278,000	930.30
1988-09-03	2,920	3,000	2,920	3,000	118,000	909.09
1988-09-02	2,920	2,940	2,870	2,920	94,000	884.85
1988-09-01	2,930	2,940	2,880	2,920	73,000	884.85
1988-08-31	2,950	2,970	2,940	2,940	28,000	890.91
1988-08-30	2,950	2,950	2,900	2,920	103,000	884.85
1988-08-29	2,950	2,950	2,900	2,930	110,000	887.88
1988-08-27	2,900	2,900	2,890	2,900	50,000	878.79
1988-08-26	2,920	2,920	2,890	2,890	31,000	875.76
1988-08-25	2,780	2,900	2,780	2,900	256,000	878.79
1988-08-24	2,840	2,840	2,780	2,780	68,000	842.42
1988-08-23	2,840	2,850	2,810	2,810	27,000	851.52
1988-08-22	2,850	2,850	2,820	2,820	39,000	854.55
1988-08-19	2,860	2,860	2,800	2,810	96,000	851.52
1988-08-18	2,860	2,870	2,830	2,840	190,000	860.61
1988-08-17	2,890	2,900	2,850	2,860	92,000	866.67
1988-08-16	2,890	2,890	2,850	2,850	146,000	863.64
1988-08-15	2,890	2,890	2,850	2,880	55,000	872.73
1988-08-12	2,870	2,870	2,840	2,850	71,000	863.64
1988-08-11	2,810	2,870	2,810	2,830	100,000	857.58
1988-08-10	2,900	2,950	2,850	2,850	89,000	863.64
1988-08-09	2,900	2,920	2,900	2,900	34,000	878.79
1988-08-08	2,990	2,990	2,940	2,940	137,000	890.91
1988-08-06	2,950	2,950	2,930	2,950	24,000	893.94
1988-08-05	2,950	2,950	2,910	2,930	93,000	887.88
1988-08-04	2,930	2,930	2,910	2,920	67,000	884.85
1988-08-03	2,950	2,950	2,920	2,930	61,000	887.88
1988-08-02	2,910	2,960	2,910	2,950	70,000	893.94
1988-08-01	2,940	3,000	2,910	2,910	72,000	881.82
1988-07-30	2,950	2,950	2,900	2,900	44,000	878.79
1988-07-29	2,970	2,980	2,900	2,910	75,000	881.82
1988-07-28	2,860	3,020	2,860	2,970	84,000	900
1988-07-27	2,840	2,870	2,840	2,860	90,000	866.67
1988-07-26	2,850	2,850	2,840	2,840	95,000	860.61
1988-07-25	2,840	2,860	2,800	2,840	141,000	860.61
1988-07-23	2,830	2,830	2,800	2,800	18,000	848.49
1988-07-22	2,870	2,870	2,700	2,710	179,000	821.21
1988-07-21	2,870	2,870	2,800	2,850	127,000	863.64
1988-07-20	2,720	2,800	2,710	2,790	278,000	845.46
1988-07-19	2,770	2,770	2,690	2,690	392,000	815.15
1988-07-18	2,870	2,870	2,750	2,750	182,000	833.33
1988-07-15	2,970	2,980	2,880	2,880	143,000	872.73
1988-07-14	2,980	3,000	2,970	2,970	36,000	900
1988-07-13	3,080	3,080	2,980	3,040	60,000	921.21
1988-07-12	3,100	3,110	2,970	3,040	77,000	921.21
1988-07-11	3,130	3,150	3,080	3,080	45,000	933.33
1988-07-08	3,150	3,150	3,080	3,080	25,000	933.33
1988-07-07	3,110	3,170	3,110	3,170	40,000	960.61
1988-07-06	3,150	3,200	3,090	3,110	42,000	942.42
1988-07-05	3,130	3,200	3,090	3,200	45,000	969.70
1988-07-04	3,100	3,150	3,090	3,100	19,000	939.39
1988-07-02	3,090	3,140	3,080	3,140	39,000	951.52
1988-07-01	3,070	3,200	3,070	3,090	86,000	936.36
1988-06-30	3,160	3,160	3,110	3,110	40,000	942.42
1988-06-29	3,200	3,200	3,060	3,060	55,000	927.27
1988-06-28	3,140	3,190	3,100	3,190	230,000	966.67
1988-06-27	3,210	3,220	3,190	3,190	75,000	966.67
1988-06-25	3,210	3,210	3,190	3,210	47,000	972.73
1988-06-24	3,250	3,250	3,200	3,210	87,000	972.73
1988-06-23	3,260	3,260	3,210	3,220	20,000	975.76
1988-06-22	3,270	3,270	3,210	3,210	174,000	972.73
1988-06-21	3,270	3,270	3,210	3,220	60,000	975.76
1988-06-20	3,300	3,300	3,220	3,220	68,000	975.76
1988-06-17	3,280	3,290	3,280	3,280	23,000	993.94
1988-06-16	3,270	3,270	3,270	3,270	3,000	990.91
1988-06-15	3,270	3,320	3,270	3,270	105,000	990.91
1988-06-14	3,270	3,270	3,270	3,270	2,000	990.91
1988-06-13	3,270	3,270	3,200	3,220	57,000	975.76
1988-06-10	3,250	3,280	3,210	3,230	63,000	978.79
1988-06-09	3,260	3,260	3,260	3,260	5,000	987.88
1988-06-08	3,280	3,280	3,250	3,250	46,000	984.85
1988-06-07	3,360	3,360	3,280	3,280	82,000	993.94
1988-06-06	3,330	3,330	3,300	3,310	29,000	1,003.03
1988-06-04	3,300	3,320	3,270	3,300	45,000	1,000
1988-06-03	3,300	3,300	3,290	3,300	30,000	1,000
1988-06-02	3,290	3,300	3,280	3,300	19,000	1,000
1988-06-01	3,280	3,320	3,270	3,280	69,000	993.94
1988-05-31	3,280	3,280	3,200	3,230	38,000	978.79
1988-05-30	3,290	3,290	3,250	3,250	61,000	984.85
1988-05-28	3,300	3,390	3,290	3,300	54,000	1,000
1988-05-27	3,390	3,390	3,300	3,320	68,000	1,006.06
1988-05-26	3,410	3,410	3,300	3,390	62,000	1,027.27
1988-05-25	3,410	3,410	3,390	3,400	228,000	1,030.30
1988-05-24	3,410	3,410	3,360	3,400	59,000	1,030.30
1988-05-23	3,420	3,430	3,400	3,410	198,000	1,033.33
1988-05-20	3,420	3,420	3,370	3,400	62,000	1,030.30
1988-05-19	3,410	3,420	3,390	3,420	200,000	1,036.36
1988-05-18	3,410	3,430	3,410	3,410	108,000	1,033.33
1988-05-17	3,430	3,430	3,400	3,430	194,000	1,039.39
1988-05-16	3,430	3,430	3,390	3,410	228,000	1,033.33
1988-05-13	3,370	3,400	3,350	3,380	125,000	1,024.24
1988-05-12	3,350	3,390	3,330	3,390	38,000	1,027.27
1988-05-11	3,370	3,400	3,360	3,400	103,000	1,030.30
1988-05-10	3,390	3,400	3,380	3,400	30,000	1,030.30
1988-05-09	3,400	3,440	3,400	3,400	53,000	1,030.30
1988-05-07	3,490	3,490	3,450	3,450	38,000	1,045.45
1988-05-06	3,480	3,490	3,450	3,490	244,000	1,057.58
1988-05-02	3,490	3,500	3,460	3,470	197,000	1,051.52
1988-04-30	3,460	3,490	3,450	3,490	244,000	1,057.58
1988-04-28	3,450	3,470	3,430	3,460	455,000	1,048.48
1988-04-27	3,370	3,420	3,360	3,420	266,000	1,036.36
1988-04-26	3,330	3,370	3,330	3,370	393,000	1,021.21
1988-04-25	3,320	3,350	3,310	3,310	163,000	1,003.03
1988-04-23	3,330	3,350	3,330	3,340	53,000	1,012.12
1988-04-22	3,310	3,350	3,300	3,300	65,000	1,000
1988-04-21	3,320	3,390	3,320	3,320	75,000	1,006.06
1988-04-20	3,310	3,350	3,290	3,340	71,000	1,012.12
1988-04-19	3,300	3,300	3,270	3,290	53,000	996.97
1988-04-18	3,330	3,330	3,280	3,290	61,000	996.97
1988-04-15	3,280	3,370	3,280	3,350	98,000	1,015.15
1988-04-14	3,280	3,340	3,270	3,290	172,000	996.97
1988-04-13	3,320	3,320	3,260	3,320	80,000	1,006.06
1988-04-12	3,360	3,370	3,240	3,300	192,000	1,000
1988-04-11	3,370	3,390	3,310	3,360	97,000	1,018.18
1988-04-08	3,310	3,340	3,300	3,320	135,000	1,006.06
1988-04-07	3,310	3,310	3,300	3,300	73,000	1,000
1988-04-06	3,320	3,320	3,290	3,310	114,000	1,003.03
1988-04-05	3,320	3,320	3,290	3,320	96,000	1,006.06
1988-04-04	3,280	3,330	3,270	3,310	117,000	1,003.03
1988-04-02	3,230	3,270	3,230	3,270	23,000	990.91
1988-04-01	3,210	3,290	3,210	3,240	68,000	981.82
1988-03-31	3,200	3,250	3,200	3,250	98,000	984.85
1988-03-30	3,290	3,290	3,200	3,200	237,000	969.70
1988-03-29	3,210	3,250	3,200	3,220	27,000	975.76
1988-03-28	3,200	3,200	3,160	3,200	88,000	969.70
1988-03-26	3,190	3,240	3,190	3,200	88,000	969.70
1988-03-25	3,200	3,230	3,180	3,230	175,000	978.79
1988-03-24	3,230	3,240	3,180	3,180	242,000	963.64
1988-03-23	3,230	3,230	3,160	3,180	212,000	963.64
1988-03-22	3,190	3,200	3,180	3,180	78,000	963.64
1988-03-18	3,220	3,240	3,170	3,240	114,000	981.82
1988-03-17	3,220	3,240	3,200	3,220	108,000	975.76
1988-03-16	3,190	3,230	3,170	3,220	203,000	975.76
1988-03-15	3,220	3,240	3,180	3,190	290,000	966.67
1988-03-14	3,370	3,370	3,240	3,250	60,000	984.85
1988-03-11	3,220	3,320	3,220	3,320	180,000	1,006.06
1988-03-10	3,290	3,320	3,270	3,270	194,000	990.91
1988-03-09	3,360	3,360	3,300	3,320	83,000	1,006.06
1988-03-08	3,390	3,410	3,340	3,360	144,000	1,018.18
1988-03-07	3,450	3,470	3,420	3,440	83,000	1,042.42
1988-03-05	3,510	3,510	3,450	3,500	205,000	1,060.61
1988-03-04	3,450	3,540	3,400	3,510	708,000	1,063.64
1988-03-03	3,380	3,450	3,360	3,450	346,000	1,045.45
1988-03-02	3,430	3,430	3,380	3,380	172,000	1,024.24
1988-03-01	3,410	3,460	3,410	3,440	223,000	1,042.42
1988-02-29	3,450	3,470	3,400	3,450	131,000	1,045.45
1988-02-27	3,400	3,500	3,400	3,500	267,000	1,060.61
1988-02-26	3,480	3,480	3,400	3,400	257,000	1,030.30
1988-02-25	3,460	3,500	3,440	3,480	321,000	1,054.55
1988-02-24	3,540	3,540	3,460	3,470	182,000	1,051.52
1988-02-23	3,530	3,590	3,450	3,500	320,000	1,060.61
1988-02-22	3,620	3,630	3,520	3,520	392,000	1,066.67
1988-02-19	3,650	3,700	3,570	3,570	2,786,998	1,081.82
1988-02-18	3,400	3,550	3,400	3,550	868,999	1,075.76
1988-02-17	3,400	3,440	3,370	3,400	452,000	1,030.30
1988-02-16	3,400	3,450	3,390	3,440	346,000	1,042.42
1988-02-15	3,450	3,480	3,400	3,420	244,000	1,036.36
1988-02-12	3,460	3,550	3,450	3,500	921,999	1,060.61
1988-02-10	3,440	3,490	3,440	3,480	413,000	1,054.55
1988-02-09	3,490	3,500	3,460	3,490	326,000	1,057.58
1988-02-08	3,490	3,580	3,480	3,540	1,547,999	1,072.73
1988-02-06	3,330	3,550	3,330	3,540	2,137,999	1,072.73
1988-02-05	3,210	3,290	3,210	3,280	495,000	993.94
1988-02-04	3,220	3,220	3,150	3,170	128,000	960.61
1988-02-03	3,230	3,240	3,180	3,210	90,000	972.73
1988-02-02	3,150	3,290	3,150	3,180	141,000	963.64
1988-02-01	3,290	3,290	3,180	3,180	99,000	963.64
1988-01-30	3,290	3,310	3,240	3,250	207,000	984.85
1988-01-29	3,340	3,340	3,250	3,290	251,000	996.97
1988-01-28	3,240	3,300	3,200	3,290	267,000	996.97
1988-01-27	3,230	3,240	3,190	3,220	372,000	975.76
1988-01-26	3,250	3,260	3,170	3,200	205,000	969.70
1988-01-25	3,290	3,290	3,250	3,260	161,000	987.88
1988-01-23	3,250	3,300	3,230	3,250	136,000	984.85
1988-01-22	3,290	3,350	3,250	3,250	921,999	984.85
1988-01-21	3,190	3,330	3,190	3,250	1,352,999	984.85
1988-01-20	3,250	3,280	3,240	3,240	1,281,999	981.82
1988-01-19	3,230	3,230	3,150	3,190	271,000	966.67
1988-01-18	3,250	3,250	3,150	3,180	614,000	963.64
1988-01-14	2,960	3,250	2,960	3,190	1,612,999	966.67
1988-01-13	3,060	3,070	3,000	3,010	306,000	912.12
1988-01-12	3,020	3,070	3,000	3,040	204,000	921.21
1988-01-11	2,950	3,060	2,950	3,040	91,000	921.21
1988-01-08	2,980	3,030	2,980	2,990	124,000	906.06
1988-01-07	3,100	3,100	3,000	3,030	188,000	918.18
1988-01-06	2,990	3,060	2,900	3,050	815,000	924.24
1988-01-05	2,900	2,950	2,840	2,950	227,000	893.94
1988-01-04	2,930	2,930	2,860	2,860	28,000	866.67

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 [1988年度]

2267 (株)ヤクルト本社の時系列データ [1988年度]