2267 (株)ヤクルト本社 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2897998297098094,000490
2001-12-2793095993095998,000479.50
2001-12-26945960935940165,000470
2001-12-25985985940945271,000472.50
2001-12-21915970906965414,000482.50
2001-12-20900905885905362,000452.50
2001-12-19885890860870356,000435
2001-12-18885905885894552,000447
2001-12-17959959885885388,000442.50
2001-12-14951958940949748,000474.50
2001-12-13977985951952199,000476
2001-12-12959995959972240,000486
2001-12-11965969955959131,000479.50
2001-12-10987990953979211,000489.50
2001-12-07997997964967291,000483.50
2001-12-061,0001,004975997345,000498.50
2001-12-051,0091,009996999180,000499.50
2001-12-041,0101,0109981,008317,000504
2001-12-031,0281,0281,0001,010297,000505
2001-11-301,0041,0121,0011,010278,000505
2001-11-291,0101,0131,0001,002287,000501
2001-11-281,0201,0201,0071,009274,000504.50
2001-11-271,0411,0411,0211,021277,000510.50
2001-11-261,0501,0521,0331,037254,000518.50
2001-11-221,0441,0441,0311,035146,000517.50
2001-11-211,0381,0561,0351,056256,000528
2001-11-201,0651,0731,0501,050279,000525
2001-11-191,0881,0881,0601,069220,000534.50
2001-11-161,0581,0631,0381,048302,000524
2001-11-151,0001,0391,0001,039404,000519.50
2001-11-141,0611,0941,0261,027359,000513.50
2001-11-131,1091,1091,0401,058358,000529
2001-11-121,0971,1181,0971,110157,000555
2001-11-091,1101,1151,0831,098155,000549
2001-11-081,1211,1321,1161,12776,000563.50
2001-11-071,1371,1511,1251,132163,000566
2001-11-061,1351,1551,1231,146166,000573
2001-11-051,1521,1521,1111,120236,000560
2001-11-021,1711,1851,1351,146148,000573
2001-11-011,1911,1921,1701,171336,000585.50
2001-10-311,1811,1941,1721,194184,000597
2001-10-301,1751,1781,1651,177121,000588.50
2001-10-291,2001,2001,1801,180110,000590
2001-10-261,2031,2151,1901,200258,000600
2001-10-251,1961,2001,1751,199257,000599.50
2001-10-241,1721,1971,1691,185266,000592.50
2001-10-231,1601,1651,1551,165175,000582.50
2001-10-221,1741,1741,1481,152261,000576
2001-10-191,1521,1601,1521,159162,000579.50
2001-10-181,1651,1651,1501,151152,000575.50
2001-10-171,1781,1831,1651,169238,000584.50
2001-10-161,1691,1811,1651,175190,000587.50
2001-10-151,1941,1941,1331,160624,000580
2001-10-121,2031,2191,1821,195255,000597.50
2001-10-111,2181,2251,2001,216136,000608
2001-10-101,2081,2291,2041,219162,000609.50
2001-10-091,1781,2101,1781,209157,000604.50
2001-10-051,2351,2361,1811,199713,000599.50
2001-10-041,2521,2551,2421,255139,000627.50
2001-10-031,2801,2801,2521,252160,000626
2001-10-021,2901,2901,2301,260293,000630
2001-10-011,2671,2801,2501,271317,000635.50
2001-09-281,2301,2701,2151,267318,000633.50
2001-09-271,2301,2441,2051,214284,000607
2001-09-261,2261,2411,1801,190334,000595
2001-09-251,2801,2801,2541,260113,000630
2001-09-211,2651,2901,2411,290288,000645
2001-09-201,3101,3101,2381,253304,000626.50
2001-09-191,2541,3251,2501,292477,000646
2001-09-181,2061,2901,2061,250295,000625
2001-09-171,2101,2101,1501,150137,000575
2001-09-141,2671,2701,2001,230223,000615
2001-09-131,1301,2301,1301,230124,000615
2001-09-121,1301,1991,1301,161130,000580.50
2001-09-111,2741,2811,2111,230227,000615
2001-09-101,3201,3201,2721,272243,000636
2001-09-071,3051,3361,3021,336333,000668
2001-09-061,3151,3391,3021,310182,000655
2001-09-051,3251,3271,3021,316280,000658
2001-09-041,3251,3341,3171,327179,000663.50
2001-09-031,3471,3501,3201,321128,000660.50
2001-08-311,3401,3551,3381,355142,000677.50
2001-08-301,3361,3651,3361,359150,000679.50
2001-08-291,3551,3701,3481,34888,000674
2001-08-281,3591,3701,3441,370159,000685
2001-08-271,3791,3791,3601,36669,000683
2001-08-241,3611,3641,3581,35994,000679.50
2001-08-231,3671,3721,3551,368134,000684
2001-08-221,3651,3801,3651,373129,000686.50
2001-08-211,3451,3851,3421,385335,000692.50
2001-08-201,3501,3501,3311,341154,000670.50
2001-08-171,3351,3451,3161,325253,000662.50
2001-08-161,3461,3461,3301,335325,000667.50
2001-08-151,3201,3361,3201,331153,000665.50
2001-08-141,2931,3191,2931,300114,000650
2001-08-131,2911,2971,2851,29293,000646
2001-08-101,2991,3001,2891,291152,000645.50
2001-08-091,3121,3201,2981,298127,000649
2001-08-081,3401,3401,3101,31559,000657.50
2001-08-071,3071,3431,3051,343197,000671.50
2001-08-061,3091,3391,3081,338144,000669
2001-08-031,3021,3181,3021,305326,000652.50
2001-08-021,3431,3491,3251,330275,000665
2001-08-011,3391,3441,3311,343344,000671.50
2001-07-311,3341,3341,3211,331181,000665.50
2001-07-301,3331,3351,3251,334184,000667
2001-07-271,3121,3301,3101,319169,000659.50
2001-07-261,3001,3351,2841,333181,000666.50
2001-07-251,3201,3241,3131,320154,000660
2001-07-241,3191,3191,2991,319137,000659.50
2001-07-231,3211,3301,2811,299492,000649.50
2001-07-191,3701,3701,3391,359376,000679.50
2001-07-181,3951,3951,3801,390263,000695
2001-07-171,3671,3951,3651,390293,000695
2001-07-161,3501,3801,3501,380287,000690
2001-07-131,4001,4001,3531,365319,000682.50
2001-07-121,3971,4001,3821,390408,000695
2001-07-111,3571,3801,3571,379423,000689.50
2001-07-101,3341,3601,3341,357272,000678.50
2001-07-091,3401,3451,3171,342279,000671
2001-07-061,3121,3451,3081,342247,000671
2001-07-051,2931,3091,2911,309135,000654.50
2001-07-041,3061,3091,2861,286392,000643
2001-07-031,3161,3281,2981,305367,000652.50
2001-07-021,3481,3481,3121,313333,000656.50
2001-06-291,3421,3681,3301,345290,000672.50
2001-06-281,3241,3501,3241,338456,000669
2001-06-271,4001,4001,3801,38486,000692
2001-06-261,4001,4051,3801,400139,000700
2001-06-251,3951,4061,3931,395204,000697.50
2001-06-221,3801,3991,3731,398318,000699
2001-06-211,4291,4291,4051,410146,000705
2001-06-201,4271,4391,3911,439240,000719.50
2001-06-191,4011,4211,4001,421171,000710.50
2001-06-181,3991,4201,3831,385122,000692.50
2001-06-151,3671,4351,3631,435379,000717.50
2001-06-141,4271,4281,4031,407128,000703.50
2001-06-131,4211,4311,4201,420119,000710
2001-06-121,4501,4501,4151,420140,000710
2001-06-111,4531,4661,4531,46462,000732
2001-06-081,4691,4701,4521,470449,000735
2001-06-071,4521,4701,4501,469110,000734.50
2001-06-061,4701,4751,4401,452391,000726
2001-06-051,4601,4751,4551,472316,000736
2001-06-041,4251,4781,4251,465514,000732.50
2001-06-011,4101,4281,3921,425291,000712.50
2001-05-311,3411,3981,3301,390173,000695
2001-05-301,3601,3891,3451,345239,000672.50
2001-05-291,3601,3931,3551,390136,000695
2001-05-281,3801,3801,3601,366172,000683
2001-05-251,3991,4241,3851,386233,000693
2001-05-241,3961,3961,3651,379399,000689.50
2001-05-231,4101,4431,4051,405296,000702.50
2001-05-221,4521,4581,4091,417270,000708.50
2001-05-211,4641,4641,4441,463135,000731.50
2001-05-181,4401,4621,4331,444120,000722
2001-05-171,4591,4741,4401,440137,000720
2001-05-161,4491,4661,4401,440281,000720
2001-05-151,4201,4491,4201,449118,000724.50
2001-05-141,4081,4361,4081,43652,000718
2001-05-111,4431,4491,4261,428117,000714
2001-05-101,4351,4551,4251,440150,000720
2001-05-091,4531,4531,4021,432209,000716
2001-05-081,4531,4561,4201,432352,000716
2001-05-071,4511,4901,4421,489175,000744.50
2001-05-021,4891,5041,4801,500638,000750
2001-05-011,4781,4801,4611,479180,000739.50
2001-04-271,4531,4791,4401,478171,000739
2001-04-261,4451,4801,4451,451214,000725.50
2001-04-251,4681,4681,4351,448451,000724
2001-04-241,4741,4901,4581,488197,000744
2001-04-231,4651,4801,4411,464174,000732
2001-04-201,4501,4601,4121,455219,000727.50
2001-04-191,4501,4601,4201,420226,000710
2001-04-181,4591,4591,4151,436212,000718
2001-04-171,4471,4641,4321,445119,000722.50
2001-04-161,3961,4351,3961,428258,000714
2001-04-131,4401,4431,4201,435344,000717.50
2001-04-121,4801,4901,4511,460320,000730
2001-04-111,4811,4991,4701,489280,000744.50
2001-04-101,5001,5001,4721,476185,000738
2001-04-091,4901,5001,4721,500228,000750
2001-04-061,5151,5151,4701,471320,000735.50
2001-04-051,5001,5151,4951,501603,000750.50
2001-04-041,5201,5201,4911,491860,000745.50
2001-04-031,4441,5201,4441,5201,884,000760
2001-04-021,4301,4451,4101,444450,000722
2001-03-301,4301,4471,3901,390420,000695
2001-03-291,4101,4301,3701,370260,000685
2001-03-281,4201,4591,3601,450890,000725
2001-03-271,3501,4201,3501,420499,000710
2001-03-261,3101,3901,3051,390641,000695
2001-03-231,3001,3091,3001,300119,000650
2001-03-221,3001,3101,3001,300173,000650
2001-03-211,2941,3121,2901,290508,000645
2001-03-191,2811,2921,2781,290315,000645
2001-03-161,2891,2931,2581,258131,000629
2001-03-151,2501,3001,2431,300217,000650
2001-03-141,2551,2611,2541,25579,000627.50
2001-03-131,2651,2651,2471,255132,000627.50
2001-03-121,2651,2711,2501,250160,000625
2001-03-091,2671,2851,2661,284318,000642
2001-03-081,2801,2911,2801,28591,000642.50
2001-03-071,2851,2851,2561,28086,000640
2001-03-061,2801,2991,2601,290227,000645
2001-03-051,2551,2701,2501,26077,000630
2001-03-021,3001,3011,2551,255168,000627.50
2001-03-011,2791,3001,2551,300251,000650
2001-02-281,2821,3001,2651,280175,000640
2001-02-271,2691,2691,2491,254217,000627
2001-02-261,2601,2601,2491,255339,000627.50
2001-02-231,2821,2821,2551,280137,000640
2001-02-221,3091,3091,2701,282101,000641
2001-02-211,3001,3121,2991,312169,000656
2001-02-201,3001,3081,2831,300260,000650
2001-02-191,2901,3051,2701,278104,000639
2001-02-161,3131,3201,2951,296428,000648
2001-02-151,3101,3151,2601,273199,000636.50
2001-02-141,2901,3001,2701,300120,000650
2001-02-131,2851,2931,2731,275108,000637.50
2001-02-091,2361,2741,2361,265454,000632.50
2001-02-081,2791,2791,2351,253168,000626.50
2001-02-071,2761,2891,2501,265165,000632.50
2001-02-061,2641,2731,2601,265417,000632.50
2001-02-051,2951,3151,2621,264263,000632
2001-02-021,3161,3201,3001,300361,000650
2001-02-011,3011,3201,2861,320382,000660
2001-01-311,3051,3161,2971,311177,000655.50
2001-01-301,2801,3071,2731,307244,000653.50
2001-01-291,2901,3001,2751,279149,000639.50
2001-01-261,2831,3101,2811,310209,000655
2001-01-251,2951,3001,2811,281427,000640.50
2001-01-241,2901,2901,2551,285242,000642.50
2001-01-231,2501,3001,2501,299402,000649.50
2001-01-221,2301,2411,2201,230152,000615
2001-01-191,2001,2151,1891,190298,000595
2001-01-181,2101,2161,1961,200164,000600
2001-01-171,2011,2281,1901,204353,000602
2001-01-161,2701,2701,2121,215346,000607.50
2001-01-151,2801,2991,2701,270186,000635
2001-01-121,3001,3001,2801,280274,000640
2001-01-111,3001,3091,2831,290238,000645
2001-01-101,2831,3001,2811,300232,000650
2001-01-091,3301,3311,2901,300289,000650
2001-01-051,3271,3401,3211,338188,000669
2001-01-041,3301,3301,3001,330227,000665

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