2267 (株)ヤクルト本社の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	702	707	700	705	79,000	352.50
1998-12-29	702	706	702	703	65,000	351.50
1998-12-28	712	715	700	704	158,000	352
1998-12-25	716	717	711	711	143,000	355.50
1998-12-24	715	718	711	715	212,000	357.50
1998-12-22	725	725	715	719	318,000	359.50
1998-12-21	725	728	712	720	253,000	360
1998-12-18	718	731	711	725	164,000	362.50
1998-12-17	706	720	705	715	173,000	357.50
1998-12-16	715	725	706	706	146,000	353
1998-12-15	719	723	711	718	95,000	359
1998-12-14	712	725	700	710	142,000	355
1998-12-11	722	736	721	732	482,000	366
1998-12-10	717	720	708	716	278,000	358
1998-12-09	706	709	689	697	172,000	348.50
1998-12-08	710	715	706	715	122,000	357.50
1998-12-07	700	707	697	703	562,000	351.50
1998-12-04	699	702	686	697	326,000	348.50
1998-12-03	703	710	700	700	746,000	350
1998-12-02	733	733	710	723	113,000	361.50
1998-12-01	723	728	720	723	126,000	361.50
1998-11-30	741	741	721	723	72,000	361.50
1998-11-27	750	750	741	745	205,000	372.50
1998-11-26	725	750	725	745	438,000	372.50
1998-11-25	715	720	707	720	124,000	360
1998-11-24	724	724	706	715	117,000	357.50
1998-11-20	710	710	696	704	182,000	352
1998-11-19	704	710	696	696	137,000	348
1998-11-18	700	705	690	695	102,000	347.50
1998-11-17	699	710	690	710	62,000	355
1998-11-16	697	700	691	700	30,000	350
1998-11-13	690	697	685	697	82,000	348.50
1998-11-12	690	698	685	694	70,000	347
1998-11-11	698	698	685	690	81,000	345
1998-11-10	705	705	687	690	63,000	345
1998-11-09	709	710	696	710	57,000	355
1998-11-06	710	710	702	709	132,000	354.50
1998-11-05	719	719	695	700	260,000	350
1998-11-04	703	720	694	720	293,000	360
1998-11-02	665	683	665	683	131,000	341.50
1998-10-30	665	665	655	665	132,000	332.50
1998-10-29	664	680	662	662	251,000	331
1998-10-28	669	676	656	665	350,000	332.50
1998-10-27	680	690	675	690	469,000	345
1998-10-26	728	729	700	700	122,000	350
1998-10-23	712	730	691	730	252,000	365
1998-10-22	719	728	712	715	414,000	357.50
1998-10-21	690	708	690	700	475,000	350
1998-10-20	670	680	670	680	124,000	340
1998-10-19	658	676	658	669	168,000	334.50
1998-10-16	668	668	650	658	327,000	329
1998-10-15	640	645	640	641	203,000	320.50
1998-10-14	655	655	640	645	188,000	322.50
1998-10-13	676	676	655	659	216,000	329.50
1998-10-12	670	675	670	675	138,000	337.50
1998-10-09	656	668	656	657	172,000	328.50
1998-10-08	675	680	661	663	332,000	331.50
1998-10-07	669	678	656	670	153,000	335
1998-10-06	659	669	655	663	93,000	331.50
1998-10-05	655	655	650	650	103,000	325
1998-10-02	649	659	645	655	396,000	327.50
1998-10-01	659	680	652	652	291,000	326
1998-09-30	685	693	660	666	673,000	333
1998-09-29	694	699	681	689	337,000	344.50
1998-09-28	663	695	663	690	179,000	345
1998-09-25	663	668	650	663	219,000	331.50
1998-09-24	656	660	625	650	1,019,000	325
1998-09-22	665	670	645	650	860,000	325
1998-09-21	680	680	669	675	276,000	337.50
1998-09-18	691	695	685	690	254,000	345
1998-09-17	699	702	681	695	295,000	347.50
1998-09-16	699	705	695	699	130,000	349.50
1998-09-14	682	700	677	699	84,000	349.50
1998-09-11	684	685	655	662	511,000	331
1998-09-10	700	703	693	694	257,000	347
1998-09-09	710	710	694	697	100,000	348.50
1998-09-08	702	720	700	700	257,000	350
1998-09-07	669	710	668	700	280,000	350
1998-09-04	679	686	660	661	421,000	330.50
1998-09-03	699	699	685	689	154,000	344.50
1998-09-02	679	705	670	680	501,000	340
1998-09-01	660	663	649	659	819,000	329.50
1998-08-31	657	688	657	680	259,000	340
1998-08-28	640	659	620	655	1,039,000	327.50
1998-08-27	730	733	695	700	752,000	350
1998-08-26	742	749	733	735	304,000	367.50
1998-08-25	752	759	752	759	226,000	379.50
1998-08-24	754	766	750	752	203,000	376
1998-08-21	765	775	761	774	151,000	387
1998-08-20	772	775	764	765	202,000	382.50
1998-08-19	737	780	737	762	769,000	381
1998-08-18	735	749	735	746	505,000	373
1998-08-17	748	748	714	745	664,000	372.50
1998-08-14	774	778	750	761	509,000	380.50
1998-08-13	785	795	784	785	249,000	392.50
1998-08-12	785	794	758	785	352,000	392.50
1998-08-11	799	815	799	804	413,000	402
1998-08-10	819	819	791	799	270,000	399.50
1998-08-07	849	852	810	825	566,000	412.50
1998-08-06	856	868	847	850	629,000	425
1998-08-05	840	862	838	852	1,049,000	426
1998-08-04	810	849	808	841	1,897,000	420.50
1998-08-03	795	807	795	807	649,000	403.50
1998-07-31	802	802	791	795	268,000	397.50
1998-07-30	786	805	784	794	493,000	397
1998-07-29	781	790	777	780	321,000	390
1998-07-28	781	783	774	780	212,000	390
1998-07-27	794	794	771	774	342,000	387
1998-07-24	798	798	778	790	518,000	395
1998-07-23	770	800	765	800	907,000	400
1998-07-22	780	785	765	770	782,000	385
1998-07-21	780	792	775	785	919,000	392.50
1998-07-17	759	775	750	760	571,000	380
1998-07-16	730	750	721	750	402,000	375
1998-07-15	726	739	719	722	1,101,000	361
1998-07-14	750	750	716	716	415,000	358
1998-07-13	710	740	691	740	261,000	370
1998-07-10	735	749	720	726	464,000	363
1998-07-09	770	770	740	740	518,000	370
1998-07-08	780	787	770	772	278,000	386
1998-07-07	780	791	770	778	435,000	389
1998-07-06	760	780	750	780	277,000	390
1998-07-03	760	779	760	760	553,000	380
1998-07-02	750	793	750	779	2,597,000	389.50
1998-07-01	700	745	698	736	1,136,000	368
1998-06-30	700	702	696	697	721,000	348.50
1998-06-29	693	710	690	698	466,000	349
1998-06-26	688	695	682	682	456,000	341
1998-06-25	698	698	690	695	215,000	347.50
1998-06-24	700	700	690	690	223,000	345
1998-06-23	696	700	690	697	222,000	348.50
1998-06-22	699	705	686	694	323,000	347
1998-06-19	704	707	680	685	525,000	342.50
1998-06-18	692	716	683	714	1,489,000	357
1998-06-17	685	694	667	680	569,000	340
1998-06-16	670	692	665	675	769,000	337.50
1998-06-15	670	693	663	680	990,000	340
1998-06-12	636	650	635	650	548,000	325
1998-06-11	640	646	640	640	331,000	320
1998-06-10	660	661	635	635	387,000	317.50
1998-06-09	635	654	630	650	338,000	325
1998-06-08	620	630	616	627	250,000	313.50
1998-06-05	644	648	624	625	375,000	312.50
1998-06-04	650	655	645	649	240,000	324.50
1998-06-03	670	670	648	655	419,000	327.50
1998-06-02	647	685	647	675	907,000	337.50
1998-06-01	678	679	643	657	1,778,000	328.50
1998-05-29	678	700	676	695	2,676,000	347.50
1998-05-28	633	668	625	668	1,958,000	334
1998-05-27	629	643	624	630	2,252,000	315
1998-05-26	600	622	598	619	1,927,000	309.50
1998-05-25	575	598	573	598	1,290,000	299
1998-05-22	560	572	553	567	686,000	283.50
1998-05-21	543	557	542	553	573,000	276.50
1998-05-20	555	555	540	540	513,000	270
1998-05-19	548	550	534	550	570,000	275
1998-05-18	554	554	535	545	545,000	272.50
1998-05-15	551	555	540	540	374,000	270
1998-05-14	555	559	540	547	260,000	273.50
1998-05-13	556	556	545	545	308,000	272.50
1998-05-12	560	563	546	546	172,000	273
1998-05-11	560	564	553	559	133,000	279.50
1998-05-08	552	560	552	553	285,000	276.50
1998-05-07	561	563	552	552	87,000	276
1998-05-06	565	569	556	561	203,000	280.50
1998-05-01	566	566	555	555	156,000	277.50
1998-04-30	574	574	566	572	430,000	286
1998-04-28	540	570	536	555	275,000	277.50
1998-04-27	537	543	531	536	270,000	268
1998-04-24	527	544	527	527	344,000	263.50
1998-04-23	538	538	521	521	429,000	260.50
1998-04-22	551	555	538	543	215,000	271.50
1998-04-21	546	555	546	550	263,000	275
1998-04-20	568	568	550	550	289,000	275
1998-04-17	559	560	555	558	134,000	279
1998-04-16	577	577	557	565	331,000	282.50
1998-04-15	569	575	556	575	302,000	287.50
1998-04-14	553	564	549	559	486,000	279.50
1998-04-13	560	563	555	560	147,000	280
1998-04-10	572	579	550	550	355,000	275
1998-04-09	579	579	560	575	305,000	287.50
1998-04-08	542	555	542	549	254,000	274.50
1998-04-07	525	530	521	522	356,000	261
1998-04-06	515	530	515	525	282,000	262.50
1998-04-03	530	535	510	512	365,000	256
1998-04-02	550	555	500	541	772,000	270.50
1998-04-01	571	572	547	557	665,000	278.50
1998-03-31	585	589	575	575	441,000	287.50
1998-03-30	600	600	581	581	402,000	290.50
1998-03-27	610	613	591	591	936,000	295.50
1998-03-26	595	608	590	605	1,355,000	302.50
1998-03-25	583	602	582	584	4,305,000	292
1998-03-24	550	579	549	574	8,362,000	287
1998-03-23	620	620	620	620	286,000	310
1998-03-19	844	844	812	820	122,000	410
1998-03-18	850	857	840	841	95,000	420.50
1998-03-17	842	860	842	860	144,000	430
1998-03-16	858	859	849	849	51,000	424.50
1998-03-13	867	867	850	859	132,000	429.50
1998-03-12	838	850	837	850	37,000	425
1998-03-11	849	850	838	838	62,000	419
1998-03-10	851	855	849	849	85,000	424.50
1998-03-09	869	870	855	855	66,000	427.50
1998-03-06	851	866	851	859	37,000	429.50
1998-03-05	854	864	850	860	48,000	430
1998-03-04	862	868	855	858	108,000	429
1998-03-03	884	884	865	869	139,000	434.50
1998-03-02	861	895	860	880	126,000	440
1998-02-27	847	863	847	855	178,000	427.50
1998-02-26	832	857	832	857	89,000	428.50
1998-02-25	844	845	830	836	109,000	418
1998-02-24	864	864	833	834	124,000	417
1998-02-23	880	881	860	864	66,000	432
1998-02-20	892	892	855	860	179,000	430
1998-02-19	891	902	891	893	232,000	446.50
1998-02-18	923	923	895	895	267,000	447.50
1998-02-17	916	916	898	909	227,000	454.50
1998-02-16	914	915	896	915	208,000	457.50
1998-02-13	910	910	884	895	389,000	447.50
1998-02-12	887	900	877	898	489,000	449
1998-02-10	870	870	840	866	297,000	433
1998-02-09	849	860	841	860	294,000	430
1998-02-06	835	845	822	840	505,000	420
1998-02-05	790	829	790	822	101,000	411
1998-02-04	798	807	787	796	143,000	398
1998-02-03	810	810	790	790	80,000	395
1998-02-02	786	805	786	790	179,000	395
1998-01-30	831	831	790	790	268,000	395
1998-01-29	851	858	822	839	291,000	419.50
1998-01-28	820	840	810	831	345,000	415.50
1998-01-27	807	810	780	800	412,000	400
1998-01-26	801	838	800	811	712,000	405.50
1998-01-23	739	779	738	775	541,000	387.50
1998-01-22	713	730	713	717	541,000	358.50
1998-01-21	656	696	656	691	1,024,000	345.50
1998-01-20	629	646	620	646	765,000	323
1998-01-19	621	632	616	628	803,000	314
1998-01-16	610	619	606	615	545,000	307.50
1998-01-14	610	610	605	609	210,000	304.50
1998-01-13	601	604	590	603	462,000	301.50
1998-01-12	600	625	590	595	245,000	297.50
1998-01-09	569	598	568	584	385,000	292
1998-01-08	600	605	561	573	770,000	286.50
1998-01-07	634	634	601	609	283,000	304.50
1998-01-06	671	671	630	635	233,000	317.50
1998-01-05	686	686	670	672	44,000	336

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 [1998年度]

2267 (株)ヤクルト本社の時系列データ [1998年度]