2267 (株)ヤクルト本社 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,5401,5601,5301,56019,000780
1993-12-291,5401,5601,5301,54058,000770
1993-12-281,5401,5501,5301,53062,000765
1993-12-271,5501,5501,5301,550128,000775
1993-12-241,5701,5801,5501,550127,000775
1993-12-221,5501,5801,5501,580112,000790
1993-12-211,5401,5701,5301,540177,000770
1993-12-201,6201,6201,5101,510233,000755
1993-12-171,5901,6101,5801,610178,000805
1993-12-161,5501,5701,5501,57099,000785
1993-12-151,5201,5301,5101,52067,000760
1993-12-141,5501,5501,5001,510123,000755
1993-12-131,5501,5501,5301,53059,000765
1993-12-101,5301,5501,5101,520308,000760
1993-12-091,5201,5401,4901,500271,000750
1993-12-081,4901,5001,4601,480269,000740
1993-12-071,4601,5401,4601,4901,071,000745
1993-12-061,4101,4401,3801,4401,408,000720
1993-12-031,6501,6701,6501,67064,000835
1993-12-021,6701,7001,6401,670604,000835
1993-12-011,5601,6401,5401,630152,000815
1993-11-301,4601,5401,4601,500219,000750
1993-11-291,5501,5501,4101,440353,000720
1993-11-261,6201,6301,5501,550145,000775
1993-11-251,6201,6501,6001,630130,000815
1993-11-241,6501,6901,6401,640110,000820
1993-11-221,7301,7301,6501,670403,000835
1993-11-191,7301,7401,7101,73093,000865
1993-11-181,7201,7401,7201,74099,000870
1993-11-171,6701,7201,6701,71099,000855
1993-11-161,6501,6901,6401,690134,000845
1993-11-151,7101,7101,6401,670121,000835
1993-11-121,6701,7401,6601,720160,000860
1993-11-111,6501,6701,6401,670240,000835
1993-11-101,6601,6601,6101,650267,000825
1993-11-091,7101,7101,6801,680129,000840
1993-11-081,7001,7301,6801,700159,000850
1993-11-051,7201,7401,6501,710276,000855
1993-11-041,8101,8301,7501,750152,000875
1993-11-021,8301,8301,8101,820172,000910
1993-11-011,8301,8301,8101,83087,000915
1993-10-291,8201,8301,8001,820216,000910
1993-10-281,8701,8801,8101,810235,000905
1993-10-271,8701,8901,8401,890234,000945
1993-10-261,9101,9201,8401,840709,000920
1993-10-251,8401,8401,8101,820132,000910
1993-10-221,8101,8401,8101,840162,000920
1993-10-211,8101,8201,8001,800102,000900
1993-10-201,8301,8401,8201,820141,000910
1993-10-191,8301,8501,8301,830115,000915
1993-10-181,8301,8401,8201,830179,000915
1993-10-151,8301,8801,8301,830307,000915
1993-10-141,8501,8601,8301,830279,000915
1993-10-131,8601,8601,8401,850159,000925
1993-10-121,8601,8701,8501,850164,000925
1993-10-081,8601,8601,8401,850145,000925
1993-10-071,8601,8801,8501,860150,000930
1993-10-061,8801,8801,8601,860293,000930
1993-10-051,8901,9101,8801,890170,000945
1993-10-041,9001,9101,8801,910302,000955
1993-10-011,9001,9301,9001,930220,000965
1993-09-301,9201,9301,9001,900358,000950
1993-09-291,8901,9201,8701,910312,000955
1993-09-281,8701,8901,8601,870272,000935
1993-09-271,8601,8901,8501,860371,000930
1993-09-241,9001,9001,8601,860435,000930
1993-09-221,9001,9101,8901,900584,000950
1993-09-211,9101,9501,9001,930352,000965
1993-09-201,9101,9101,8801,880173,000940
1993-09-171,9101,9101,8601,890391,000945
1993-09-161,9501,9501,9101,910394,000955
1993-09-141,9901,9901,9401,950764,000975
1993-09-131,9301,9901,9301,9901,474,000995
1993-09-101,8301,9101,8301,900841,000950
1993-09-091,8201,8301,8101,82063,000910
1993-09-081,8401,8401,8101,820178,000910
1993-09-071,8701,8701,8401,860167,000930
1993-09-061,8601,8701,8501,870265,000935
1993-09-031,8701,8901,8401,840526,000920
1993-09-021,8201,8901,8201,890964,000945
1993-09-011,7701,8301,7601,830425,000915
1993-08-311,7601,7801,7501,78097,000890
1993-08-301,7701,7801,7601,77055,000885
1993-08-271,7601,7801,7601,78085,000890
1993-08-261,7901,7901,7601,76078,000880
1993-08-251,7901,7901,7701,790276,000895
1993-08-241,7701,7801,7601,780216,000890
1993-08-231,7701,7701,7501,770124,000885
1993-08-201,7901,7901,7401,750125,000875
1993-08-191,7601,8001,7601,790792,000895
1993-08-181,7401,7701,7401,760127,000880
1993-08-171,7601,7601,7401,740152,000870
1993-08-161,7601,7801,7301,770187,000885
1993-08-131,7601,7701,7501,770208,000885
1993-08-121,7701,7801,7501,760316,000880
1993-08-111,7701,7801,7501,770379,000885
1993-08-101,7601,8001,7501,7701,058,000885
1993-08-091,7501,7601,7401,750204,000875
1993-08-061,7401,7701,7301,770416,000885
1993-08-051,7601,7601,7301,750435,000875
1993-08-041,7101,7801,7101,7701,288,000885
1993-08-031,7201,7401,7101,710247,000855
1993-08-021,7001,7201,6801,720180,000860
1993-07-301,6901,7401,6801,720752,000860
1993-07-291,6301,6901,6301,680602,000840
1993-07-281,6001,6401,6001,630127,000815
1993-07-271,6001,6101,5801,58092,000790
1993-07-261,5901,6101,5701,61061,000805
1993-07-231,5801,6001,5601,60056,000800
1993-07-221,6501,6501,6101,61090,000805
1993-07-211,6001,6501,6001,650121,000825
1993-07-201,6101,6101,6001,61054,000805
1993-07-191,6501,6501,6101,61060,000805
1993-07-161,5901,6401,5901,640124,000820
1993-07-151,6301,6301,6101,620167,000810
1993-07-141,6501,6501,6001,63075,000815
1993-07-131,6401,6701,6201,650205,000825
1993-07-121,6401,6501,6101,61089,000805
1993-07-091,6101,6301,6001,630174,000815
1993-07-081,5801,5901,5801,5905,000795
1993-07-071,5701,5901,5701,58057,000790
1993-07-061,5801,5801,5701,57029,000785
1993-07-051,5801,5901,5701,59079,000795
1993-07-021,5701,5701,5501,550111,000775
1993-07-011,5501,5601,5301,56030,000780
1993-06-301,5501,5701,5401,54037,000770
1993-06-291,5401,5501,5301,54060,000770
1993-06-281,5601,5701,5401,57063,000785
1993-06-251,5401,5501,5201,54040,000770
1993-06-241,5301,5401,5201,52027,000760
1993-06-231,5301,5501,5101,520161,000760
1993-06-221,5001,5501,4901,550116,000775
1993-06-211,5401,5401,4701,48094,000740
1993-06-181,5701,5701,5601,57063,000785
1993-06-171,5501,5701,5401,57091,000785
1993-06-161,5701,5701,5101,550106,000775
1993-06-151,6501,6501,5901,590133,000795
1993-06-141,6801,6801,6501,65053,000825
1993-06-111,6801,6801,6301,67094,000835
1993-06-101,6601,6601,6301,66079,000830
1993-06-081,6401,6501,6301,63059,000815
1993-06-071,6601,6701,6501,66047,000830
1993-06-041,6701,6801,6501,65028,000825
1993-06-031,6501,6801,6501,67044,000835
1993-06-021,6801,6801,6401,65060,000825
1993-06-011,6501,6701,6501,67092,000835
1993-05-311,7101,7101,6801,680150,000840
1993-05-281,7201,7301,6901,710486,000855
1993-05-271,6701,7101,6701,690501,000845
1993-05-261,6401,6701,6401,670360,000835
1993-05-251,6201,6601,6201,630507,000815
1993-05-241,5901,6101,5901,610190,000805
1993-05-211,5601,6001,5601,580101,000790
1993-05-201,5801,5901,5501,55076,000775
1993-05-191,5901,5901,5701,570185,000785
1993-05-181,6301,6301,5801,590165,000795
1993-05-171,6101,6201,6001,62095,000810
1993-05-141,6201,6201,5901,610256,000805
1993-05-131,5801,6401,5801,630592,000815
1993-05-121,5701,5901,5401,570250,000785
1993-05-111,5701,5901,5601,570335,000785
1993-05-101,5501,5601,5301,560205,000780
1993-05-071,5601,5601,5301,53060,000765
1993-05-061,5501,5601,5201,530131,000765
1993-04-301,5801,5901,5501,550397,000775
1993-04-281,5401,5701,5201,570681,000785
1993-04-271,4801,5201,4801,510225,000755
1993-04-261,4801,4801,4701,470165,000735
1993-04-231,4601,4701,4501,450144,000725
1993-04-221,4901,4901,4501,450133,000725
1993-04-211,4801,4801,4601,480115,000740
1993-04-201,4601,4901,4601,460182,000730
1993-04-191,4901,4901,4601,470121,000735
1993-04-161,4901,5101,4801,480256,000740
1993-04-151,5001,5001,4801,49067,000745
1993-04-141,5401,5401,4901,500194,000750
1993-04-131,5001,5301,4801,530268,000765
1993-04-121,4801,5001,4801,500158,000750
1993-04-091,5201,5201,4801,510244,000755
1993-04-081,5001,5301,4901,510637,000755
1993-04-071,4701,4801,4401,480484,000740
1993-04-061,4501,4601,4001,430303,000715
1993-04-051,4501,4801,4301,450282,000725
1993-04-021,4301,4701,4101,450434,000725
1993-04-011,4201,4301,4001,410149,000705
1993-03-311,4301,4701,4201,420483,000710
1993-03-301,4201,4201,4001,420237,000710
1993-03-291,3801,4201,3801,400346,000700
1993-03-261,3801,3901,3701,380237,000690
1993-03-251,3701,3801,3601,370193,000685
1993-03-241,3601,3801,3601,360217,000680
1993-03-231,3801,3801,3601,380265,000690
1993-03-221,3701,3801,3601,370185,000685
1993-03-191,3901,4001,3501,350467,000675
1993-03-181,3501,3901,3401,390612,000695
1993-03-171,3301,3401,3301,340139,000670
1993-03-161,3501,3501,3201,320286,000660
1993-03-151,2901,3501,2901,340330,000670
1993-03-121,2901,3101,2801,290221,000645
1993-03-111,3101,3101,3001,30079,000650
1993-03-101,3301,3301,2801,280231,000640
1993-03-091,3201,3501,3101,330291,000665
1993-03-081,2601,3001,2501,300206,000650
1993-03-051,2701,2801,2501,26071,000630
1993-03-041,2701,2701,2601,27066,000635
1993-03-031,2601,2701,2501,27062,000635
1993-03-021,2601,2601,2401,26076,000630
1993-03-011,2801,2901,2501,260103,000630
1993-02-261,2801,2901,2701,280108,000640
1993-02-251,2801,2901,2701,290123,000645
1993-02-241,2801,2901,2801,290100,000645
1993-02-231,2901,2901,2801,29018,000645
1993-02-221,3001,3001,2901,29071,000645
1993-02-191,3001,3001,2801,29089,000645
1993-02-181,3001,3101,2901,31044,000655
1993-02-171,2801,3101,2801,31065,000655
1993-02-161,2901,3101,2901,30066,000650
1993-02-151,3001,3001,2901,30065,000650
1993-02-121,2901,3101,2901,290115,000645
1993-02-101,2901,3001,2901,30086,000650
1993-02-091,3101,3301,2901,290110,000645
1993-02-081,3301,3301,3101,33072,000665
1993-02-051,3301,3501,3201,330103,000665
1993-02-041,3101,3401,3101,330161,000665
1993-02-031,3101,3601,3101,330177,000665
1993-02-021,3101,3301,3001,310135,000655
1993-02-011,2801,3001,2801,290148,000645
1993-01-291,2901,3001,2701,27080,000635
1993-01-281,2501,2801,2501,280180,000640
1993-01-271,2501,2601,2501,25053,000625
1993-01-261,2501,2501,2401,25059,000625
1993-01-251,2701,2701,2501,250155,000625
1993-01-221,2601,2601,2501,25064,000625
1993-01-211,2501,2501,2501,25054,000625
1993-01-201,2701,2701,2501,25096,000625
1993-01-191,2601,2601,2501,260110,000630
1993-01-181,2601,2601,2501,25071,000625
1993-01-141,2701,2801,2701,27041,000635
1993-01-131,2701,2801,2601,270121,000635
1993-01-121,2701,2701,2701,27064,000635
1993-01-111,2801,2801,2601,27092,000635
1993-01-081,2901,2901,2701,270102,000635
1993-01-071,2901,3001,2801,290100,000645
1993-01-061,2901,3001,2801,28067,000640
1993-01-051,2901,2901,2601,280141,000640
1993-01-041,2901,2901,2801,28018,000640

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