2267 (株)ヤクルト本社 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,3241,3301,3121,33086,000665
2000-12-281,3181,3251,3051,325100,000662.50
2000-12-271,3021,3251,3001,32579,000662.50
2000-12-261,3301,3301,3001,300122,000650
2000-12-251,3301,3401,3071,335227,000667.50
2000-12-221,2701,3051,2621,303308,000651.50
2000-12-211,2721,2721,2551,262203,000631
2000-12-201,2801,2991,2601,284222,000642
2000-12-191,3041,3041,2701,276132,000638
2000-12-181,3231,3231,3001,304147,000652
2000-12-151,3231,3301,3001,324221,000662
2000-12-141,3211,3401,2991,303277,000651.50
2000-12-131,3251,3281,3131,320129,000660
2000-12-121,3401,3581,3301,350438,000675
2000-12-111,3041,3431,2981,340315,000670
2000-12-081,3151,3161,2951,296475,000648
2000-12-071,2901,2911,2601,260214,000630
2000-12-061,3221,3281,2901,290267,000645
2000-12-051,2971,3451,2971,321761,000660.50
2000-12-041,2921,2971,2811,285131,000642.50
2000-12-011,2871,2991,2841,293193,000646.50
2000-11-301,2921,2971,2601,267214,000633.50
2000-11-291,2881,3001,2801,300281,000650
2000-11-281,2811,3001,2721,300372,000650
2000-11-271,2811,2811,2611,271225,000635.50
2000-11-241,2601,2851,2601,285391,000642.50
2000-11-221,2501,2601,2191,229119,000614.50
2000-11-211,2361,2371,2171,23791,000618.50
2000-11-201,2651,2651,2241,23798,000618.50
2000-11-171,2201,2701,2201,265304,000632.50
2000-11-161,2041,2161,2041,209182,000604.50
2000-11-151,1971,2181,1971,217194,000608.50
2000-11-141,2441,2441,2111,237312,000618.50
2000-11-131,2301,2321,2111,230137,000615
2000-11-101,2511,2701,2361,270139,000635
2000-11-091,2561,2711,2401,250226,000625
2000-11-081,2691,2701,2451,256235,000628
2000-11-071,2781,2801,2651,270232,000635
2000-11-061,2701,2851,2521,285175,000642.50
2000-11-021,2651,2951,2531,280330,000640
2000-11-011,2501,2651,2501,255182,000627.50
2000-10-311,2361,2621,2231,244270,000622
2000-10-301,1881,2391,1881,231185,000615.50
2000-10-271,1901,2701,1831,268937,000634
2000-10-261,1691,1881,1591,180136,000590
2000-10-251,1891,1891,1511,180109,000590
2000-10-241,1791,1951,1701,195226,000597.50
2000-10-231,1791,1791,1591,159178,000579.50
2000-10-201,1801,1931,1441,144187,000572
2000-10-191,1011,1501,1011,149141,000574.50
2000-10-181,1541,1541,1211,121127,000560.50
2000-10-171,1951,2081,1601,160300,000580
2000-10-161,1651,1931,1651,184157,000592
2000-10-131,1701,1851,1491,185165,000592.50
2000-10-121,1611,1981,1611,190217,000595
2000-10-111,1341,1601,1281,160177,000580
2000-10-101,1651,1691,1551,167117,000583.50
2000-10-061,1721,1901,1721,185146,000592.50
2000-10-051,2101,2101,1811,192164,000596
2000-10-041,2101,2201,2091,213556,000606.50
2000-10-031,1981,2081,1861,203349,000601.50
2000-10-021,1491,2001,1351,199211,000599.50
2000-09-291,1301,1591,1281,159371,000579.50
2000-09-281,1061,1111,1001,110166,000555
2000-09-271,1101,1321,1021,124342,000562
2000-09-261,0941,1101,0861,100250,000550
2000-09-251,1001,1001,0611,098149,000549
2000-09-221,0501,0901,0501,060162,000530
2000-09-211,0891,0951,0651,085123,000542.50
2000-09-201,0891,1001,0801,095169,000547.50
2000-09-191,0301,0601,0271,060146,000530
2000-09-181,0531,0531,0351,035133,000517.50
2000-09-141,0511,0701,0501,053183,000526.50
2000-09-131,0521,0701,0461,058146,000529
2000-09-121,0701,0701,0411,045315,000522.50
2000-09-111,0801,0891,0701,070433,000535
2000-09-081,0591,1501,0521,150614,000575
2000-09-071,0291,0391,0151,039279,000519.50
2000-09-061,0201,0301,0201,029212,000514.50
2000-09-051,0451,0491,0191,035201,000517.50
2000-09-041,0651,0651,0501,050175,000525
2000-09-011,0791,0791,0601,069148,000534.50
2000-08-311,0811,0901,0681,080265,000540
2000-08-301,1001,1101,0811,099152,000549.50
2000-08-291,0801,1141,0801,114293,000557
2000-08-281,1001,1401,0981,104401,000552
2000-08-251,1281,1301,0851,094484,000547
2000-08-241,1331,1341,1201,123184,000561.50
2000-08-231,1401,1561,1251,133173,000566.50
2000-08-221,1221,1601,1121,143215,000571.50
2000-08-211,1651,1651,1001,118239,000559
2000-08-181,1501,1581,1401,150204,000575
2000-08-171,1991,1991,1601,16088,000580
2000-08-161,1901,1901,1831,185116,000592.50
2000-08-151,1551,1831,1551,183143,000591.50
2000-08-141,2001,2001,1511,152187,000576
2000-08-111,1701,2001,1661,200165,000600
2000-08-101,1801,1981,1721,18780,000593.50
2000-08-091,1611,2001,1611,200108,000600
2000-08-081,1681,1831,1661,16683,000583
2000-08-071,1911,2201,1831,220119,000610
2000-08-041,1741,1801,1681,171350,000585.50
2000-08-031,2001,2001,1681,200172,000600
2000-08-021,2301,2361,2101,220386,000610
2000-08-011,1591,2191,1541,218725,000609
2000-07-311,0991,0991,0701,099591,000549.50
2000-07-281,1991,1991,1701,180249,000590
2000-07-271,2161,2241,1901,200138,000600
2000-07-261,2501,2501,2151,216235,000608
2000-07-251,1901,2071,1901,200318,000600
2000-07-241,2251,2251,1801,198255,000599
2000-07-211,2801,2801,2281,228329,000614
2000-07-191,2321,2561,2261,256220,000628
2000-07-181,2911,2911,2461,252223,000626
2000-07-171,3101,3171,2901,290248,000645
2000-07-141,3241,3241,3031,310180,000655
2000-07-131,3551,3551,3021,304346,000652
2000-07-121,3501,3651,3201,340400,000670
2000-07-111,3001,3501,2851,345530,000672.50
2000-07-101,3301,3321,2971,310681,000655
2000-07-071,3551,3651,3201,335483,000667.50
2000-07-061,3601,3641,3451,360306,000680
2000-07-051,3501,3701,3451,365352,000682.50
2000-07-041,3961,4001,3661,366508,000683
2000-07-031,4001,4381,3931,395660,000697.50
2000-06-301,4051,4101,3901,409349,000704.50
2000-06-291,4181,4411,4041,4141,365,000707
2000-06-281,3751,4151,3631,415923,000707.50
2000-06-271,3501,3791,3501,360981,000680
2000-06-261,3421,3591,3261,330589,000665
2000-06-231,3301,3651,3301,3601,549,000680
2000-06-221,3341,3341,3121,329461,000664.50
2000-06-211,3251,3401,3121,3201,115,000660
2000-06-201,3241,3241,3001,315730,000657.50
2000-06-191,2611,3301,2611,3282,137,000664
2000-06-161,2501,2791,2501,265413,000632.50
2000-06-151,2401,2851,2221,250577,000625
2000-06-141,2981,2981,2311,240541,000620
2000-06-131,3011,3031,2611,280431,000640
2000-06-121,3001,3101,2751,300669,000650
2000-06-091,2591,3151,2591,2902,439,000645
2000-06-081,2731,2731,2421,2551,133,000627.50
2000-06-071,2201,2891,1911,2802,658,000640
2000-06-061,1901,2301,1801,2301,400,000615
2000-06-051,1401,1981,1301,190845,000595
2000-06-021,1511,1631,1201,140453,000570
2000-06-011,1601,1601,1301,147313,000573.50
2000-05-311,1211,1701,1011,170457,000585
2000-05-301,1291,1361,1001,115218,000557.50
2000-05-291,1601,1601,1211,130169,000565
2000-05-261,1351,1391,1201,120136,000560
2000-05-251,1701,1751,1521,169405,000584.50
2000-05-241,1411,1541,1211,149375,000574.50
2000-05-231,1311,1501,1281,150242,000575
2000-05-221,1691,1701,1301,144253,000572
2000-05-191,1501,1791,1261,179433,000589.50
2000-05-181,1751,1851,1601,170317,000585
2000-05-171,1891,1951,1651,195412,000597.50
2000-05-161,2001,2101,1621,180269,000590
2000-05-151,1501,2451,1471,2202,431,000610
2000-05-121,1101,1391,1001,130377,000565
2000-05-111,1341,1401,0711,088543,000544
2000-05-101,1501,1651,1301,145322,000572.50
2000-05-091,1051,1951,0851,1701,055,000585
2000-05-081,1281,1281,1011,106259,000553
2000-05-021,1001,1301,0761,130784,000565
2000-05-011,1101,1201,0991,1101,389,000555
2000-04-281,1301,2151,1021,1106,623,000555
2000-04-279901,0709901,0702,938,000535
2000-04-269709909609701,414,000485
2000-04-259459909449701,018,000485
2000-04-24930938909935233,000467.50
2000-04-21915930915920278,000460
2000-04-20917920910920231,000460
2000-04-19910920900907101,000453.50
2000-04-18930930886900333,000450
2000-04-17874900874900502,000450
2000-04-14916970916964666,000482
2000-04-13901906885906289,000453
2000-04-12902910901909203,000454.50
2000-04-11905910900902179,000451
2000-04-1091191890590981,000454.50
2000-04-07912915905905243,000452.50
2000-04-06911914905912200,000456
2000-04-05913915901911144,000455.50
2000-04-04907920900914439,000457
2000-04-03910910897897350,000448.50
2000-03-31915920905912154,000456
2000-03-30911913901905183,000452.50
2000-03-29921933921921158,000460.50
2000-03-2893093091592695,000463
2000-03-27940950911930252,000465
2000-03-24950955940949345,000474.50
2000-03-23949977940950363,000475
2000-03-22920929890905308,000452.50
2000-03-21920935920930162,000465
2000-03-17901960900950302,000475
2000-03-16875900875900222,000450
2000-03-15880885865885312,000442.50
2000-03-14897920851871502,000435.50
2000-03-13928929900907278,000453.50
2000-03-10896929896928448,000464
2000-03-09931931895896513,000448
2000-03-08932932910911145,000455.50
2000-03-07910979902902416,000451
2000-03-061,0101,010860910559,000455
2000-03-031,0501,0509531,001926,000500.50
2000-03-029701,0209651,020828,000510
2000-03-01941963936953864,000476.50
2000-02-29895925873921683,000460.50
2000-02-28849875828875246,000437.50
2000-02-25846860835850254,000425
2000-02-24817846750846911,000423
2000-02-23895895820837955,000418.50
2000-02-228989198919051,147,000452.50
2000-02-21840857840850589,000425
2000-02-18820827818820265,000410
2000-02-17806827806810306,000405
2000-02-16810815803810297,000405
2000-02-15820820801803382,000401.50
2000-02-14802811801808350,000404
2000-02-10810811802811216,000405.50
2000-02-09814814801803161,000401.50
2000-02-08812819808815184,000407.50
2000-02-07801819801812169,000406
2000-02-04825835800800363,000400
2000-02-03830835811825517,000412.50
2000-02-02837849827832539,000416
2000-02-01825831810824341,000412
2000-01-31798837790820280,000410
2000-01-28800809795795321,000397.50
2000-01-27793805790795349,000397.50
2000-01-26802820792801567,000400.50
2000-01-25820821800800681,000400
2000-01-24850864820832347,000416
2000-01-21840860830840301,000420
2000-01-20870870831840455,000420
2000-01-198218608218601,048,000430
2000-01-18810820808809790,000404.50
2000-01-177808207778002,825,000400
2000-01-148508507907902,571,000395
2000-01-138929008808901,170,000445
2000-01-129209308708802,470,000440
2000-01-119609609609605,378,000480
2000-01-078608608608601,092,000430
2000-01-067607607607601,047,000380
2000-01-056606606606601,416,000330

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