2267 (株)ヤクルト本社 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,3661,3661,3511,35277,000676
2002-12-271,3291,3701,3291,370344,000685
2002-12-261,3011,3311,3011,321143,000660.50
2002-12-251,3221,3391,3001,300628,000650
2002-12-241,3301,3501,3011,342718,000671
2002-12-201,3011,3181,2941,294408,000647
2002-12-191,2801,3001,2801,296286,000648
2002-12-181,3401,3401,2951,297449,000648.50
2002-12-171,3331,3481,3331,339483,000669.50
2002-12-161,3401,3471,3251,332488,000666
2002-12-131,3511,3711,3511,361505,000680.50
2002-12-121,3731,3751,3591,370166,000685
2002-12-111,3701,3741,3591,373272,000686.50
2002-12-101,3601,3801,3511,375397,000687.50
2002-12-091,3601,3651,3511,351121,000675.50
2002-12-061,3781,3851,3511,366245,000683
2002-12-051,4151,4151,3751,396366,000698
2002-12-041,3641,4101,3551,400585,000700
2002-12-031,3601,3611,3401,361446,000680.50
2002-12-021,3761,3771,3501,353511,000676.50
2002-11-291,3901,3951,3731,375487,000687.50
2002-11-281,4031,4031,3891,391381,000695.50
2002-11-271,4001,4161,3971,401306,000700.50
2002-11-261,4171,4251,4011,402214,000701
2002-11-251,4061,4301,4031,423420,000711.50
2002-11-221,4001,4151,3921,415407,000707.50
2002-11-211,4061,4201,3981,403385,000701.50
2002-11-201,4501,4501,4101,420486,000710
2002-11-191,4511,4591,4331,450467,000725
2002-11-181,4881,4881,4371,455268,000727.50
2002-11-151,4781,4941,4621,489378,000744.50
2002-11-141,4941,4941,4701,480200,000740
2002-11-131,4841,5001,4731,497329,000748.50
2002-11-121,4611,4851,4501,483167,000741.50
2002-11-111,4641,4851,4611,461260,000730.50
2002-11-081,4611,4671,4421,467433,000733.50
2002-11-071,4851,5001,4761,477384,000738.50
2002-11-061,5001,5061,4901,505376,000752.50
2002-11-051,4981,5121,4831,5121,017,000756
2002-11-011,4801,4991,4691,496374,000748
2002-10-311,4871,4891,4771,489383,000744.50
2002-10-301,4801,4881,4671,486402,000743
2002-10-291,4511,4841,4371,475329,000737.50
2002-10-281,4501,4641,4321,450236,000725
2002-10-251,4301,4501,4301,449371,000724.50
2002-10-241,4491,4491,4301,432243,000716
2002-10-231,4501,4621,4371,454413,000727
2002-10-221,4901,4931,4551,465375,000732.50
2002-10-211,4891,5051,4831,490892,000745
2002-10-181,4411,4901,4411,4881,390,000744
2002-10-171,4001,4341,3851,433754,000716.50
2002-10-161,3901,4101,3871,400931,000700
2002-10-151,3141,3801,3141,380621,000690
2002-10-111,3111,3111,2901,300125,000650
2002-10-101,3141,3141,2881,307325,000653.50
2002-10-091,3001,3051,2831,304201,000652
2002-10-081,2711,2841,2601,280528,000640
2002-10-071,3251,3281,2901,293231,000646.50
2002-10-041,3151,3451,3151,345148,000672.50
2002-10-031,3491,3561,3261,343206,000671.50
2002-10-021,3581,3581,3341,350180,000675
2002-10-011,3161,3641,3151,364372,000682
2002-09-301,3501,3591,3161,317417,000658.50
2002-09-271,3511,3671,3501,365291,000682.50
2002-09-261,3481,3651,3471,359221,000679.50
2002-09-251,3431,3491,3231,348152,000674
2002-09-241,3501,3541,3421,350354,000675
2002-09-201,3531,3671,3401,349296,000674.50
2002-09-191,3601,3701,3171,317522,000658.50
2002-09-181,3601,3661,3521,360229,000680
2002-09-171,3401,3751,3401,359373,000679.50
2002-09-131,2981,3391,2881,329687,000664.50
2002-09-121,2811,2921,2701,275138,000637.50
2002-09-111,2501,2871,2451,271387,000635.50
2002-09-101,2351,2491,2331,248206,000624
2002-09-091,2551,2601,2311,234345,000617
2002-09-061,2501,2621,2491,255397,000627.50
2002-09-051,2521,2831,2501,269872,000634.50
2002-09-041,2091,2331,1931,232440,000616
2002-09-031,2191,2191,2001,200249,000600
2002-09-021,2111,2281,2051,219193,000609.50
2002-08-301,2101,2421,2101,231475,000615.50
2002-08-291,2151,2151,1901,190315,000595
2002-08-281,2401,2421,2251,229254,000614.50
2002-08-271,2121,2451,2121,238412,000619
2002-08-261,2051,2101,1921,209220,000604.50
2002-08-231,2021,2101,1901,190195,000595
2002-08-221,1901,2051,1791,199264,000599.50
2002-08-211,1881,1971,1821,185140,000592.50
2002-08-201,2151,2151,1881,200140,000600
2002-08-191,2001,2051,1781,188149,000594
2002-08-161,2151,2201,2091,220133,000610
2002-08-151,2291,2301,2071,214307,000607
2002-08-141,2181,2361,2101,229429,000614.50
2002-08-131,1741,2251,1731,198779,000599
2002-08-121,1611,1951,1301,1672,065,000583.50
2002-08-091,3001,3061,2891,301283,000650.50
2002-08-081,2941,3031,2841,284114,000642
2002-08-071,2831,3081,2741,284171,000642
2002-08-061,2901,2901,2521,268221,000634
2002-08-051,2681,2951,2671,294145,000647
2002-08-021,2851,2931,2751,288148,000644
2002-08-011,2801,2931,2711,285198,000642.50
2002-07-311,2991,2991,2701,289176,000644.50
2002-07-301,3111,3171,2861,288204,000644
2002-07-291,3201,3241,2811,323263,000661.50
2002-07-261,2901,3051,2891,300145,000650
2002-07-251,3201,3201,2901,290106,000645
2002-07-241,3101,3151,2901,290167,000645
2002-07-231,3081,3181,2911,308141,000654
2002-07-221,3061,3331,3061,321169,000660.50
2002-07-191,3231,3231,3021,316112,000658
2002-07-181,3201,3251,3101,322201,000661
2002-07-171,3001,3101,2901,300294,000650
2002-07-161,3001,3191,2971,310653,000655
2002-07-151,3411,3411,3071,314975,000657
2002-07-121,3561,3741,3461,366221,000683
2002-07-111,3991,3991,3531,356212,000678
2002-07-101,3801,4001,3801,382161,000691
2002-07-091,3721,4001,3721,400417,000700
2002-07-081,4011,4091,3731,374204,000687
2002-07-051,4001,4241,3981,403268,000701.50
2002-07-041,4001,4061,3901,398154,000699
2002-07-031,3851,4101,3801,400272,000700
2002-07-021,3971,3971,3701,391216,000695.50
2002-07-011,3711,3991,3701,386512,000693
2002-06-281,3501,3691,3431,367779,000683.50
2002-06-271,3581,3581,3431,345183,000672.50
2002-06-261,3501,3621,3451,359383,000679.50
2002-06-251,3731,3781,3451,347260,000673.50
2002-06-241,3801,3841,3641,373222,000686.50
2002-06-211,3611,3901,3611,388204,000694
2002-06-201,3761,3801,3651,380348,000690
2002-06-191,3801,3961,3741,380412,000690
2002-06-181,4171,4201,3851,390387,000695
2002-06-171,4361,4461,4161,416398,000708
2002-06-141,4471,4501,4351,440766,000720
2002-06-131,4401,4451,4271,427245,000713.50
2002-06-121,4251,4361,4161,429246,000714.50
2002-06-111,4451,4541,4341,445228,000722.50
2002-06-101,4501,4501,4181,425343,000712.50
2002-06-071,4501,4541,4431,448252,000724
2002-06-061,4501,4611,4471,450452,000725
2002-06-051,4291,4581,4241,447318,000723.50
2002-06-041,4471,4601,4431,447608,000723.50
2002-06-031,4291,4401,4161,438378,000719
2002-05-311,4191,4491,4121,412483,000706
2002-05-301,4161,4231,4101,418317,000709
2002-05-291,4001,4181,3971,400261,000700
2002-05-281,4111,4201,4111,416270,000708
2002-05-271,4001,4351,3961,426726,000713
2002-05-241,3701,3951,3701,395304,000697.50
2002-05-231,3641,3781,3601,368192,000684
2002-05-221,3801,3951,3691,374261,000687
2002-05-211,3791,3831,3701,375102,000687.50
2002-05-201,3971,3971,3781,385121,000692.50
2002-05-171,3901,3951,3751,380125,000690
2002-05-161,3771,3981,3571,398222,000699
2002-05-151,3801,3851,3651,366380,000683
2002-05-141,3951,3951,3751,377357,000688.50
2002-05-131,3581,4001,3501,393727,000696.50
2002-05-101,3471,3591,3451,359594,000679.50
2002-05-091,3401,3431,3121,327249,000663.50
2002-05-081,3681,3701,2901,336386,000668
2002-05-071,3491,3751,3411,373653,000686.50
2002-05-021,3191,3451,3121,334394,000667
2002-05-011,2951,3101,2941,307270,000653.50
2002-04-301,3001,3111,2961,299196,000649.50
2002-04-261,2951,3021,2831,292328,000646
2002-04-251,3031,3181,2981,300572,000650
2002-04-241,3001,3101,2951,295148,000647.50
2002-04-231,3001,3101,2931,301264,000650.50
2002-04-221,3101,3101,2951,304254,000652
2002-04-191,2981,3201,2921,304366,000652
2002-04-181,2501,2881,2501,288299,000644
2002-04-171,2651,2651,2451,250160,000625
2002-04-161,2441,2641,2431,247304,000623.50
2002-04-151,2721,2781,2501,260297,000630
2002-04-121,2871,2991,2801,280114,000640
2002-04-111,3101,3201,3001,312161,000656
2002-04-101,3001,3221,2991,315252,000657.50
2002-04-091,2721,2921,2721,287460,000643.50
2002-04-081,2901,2901,2661,272660,000636
2002-04-051,3151,3151,2981,301289,000650.50
2002-04-041,3061,3191,3061,311353,000655.50
2002-04-031,2921,3121,2841,307263,000653.50
2002-04-021,2901,2991,2891,289293,000644.50
2002-04-011,2961,3001,2811,288123,000644
2002-03-291,3051,3101,2931,295252,000647.50
2002-03-281,3001,3101,2851,295209,000647.50
2002-03-271,3151,3201,3091,316535,000658
2002-03-261,2901,3331,2901,328702,000664
2002-03-251,2541,2941,2501,286501,000643
2002-03-221,2051,2381,1991,223457,000611.50
2002-03-201,2281,2281,1961,203213,000601.50
2002-03-191,2281,2281,2181,228177,000614
2002-03-181,2201,2361,2181,219284,000609.50
2002-03-151,2001,2121,1991,202367,000601
2002-03-141,2001,2161,1921,213281,000606.50
2002-03-131,1801,1981,1801,192378,000596
2002-03-121,2001,2031,1681,168447,000584
2002-03-111,1981,2121,1901,207322,000603.50
2002-03-081,2001,2201,1701,2001,096,000600
2002-03-071,1581,1961,1581,195394,000597.50
2002-03-061,1331,1591,1251,159384,000579.50
2002-03-051,1381,1381,1011,119224,000559.50
2002-03-041,1251,1501,1251,140409,000570
2002-03-011,1011,1381,1011,129281,000564.50
2002-02-281,1201,1251,0981,098414,000549
2002-02-271,0901,1201,0881,120190,000560
2002-02-261,0991,0991,0701,071170,000535.50
2002-02-251,1201,1241,0951,100173,000550
2002-02-221,1221,1241,1101,118295,000559
2002-02-211,0931,1001,0681,100656,000550
2002-02-201,1001,1041,0901,093221,000546.50
2002-02-191,1101,1101,0701,082334,000541
2002-02-181,1011,1051,0851,089379,000544.50
2002-02-151,1121,1341,1121,132297,000566
2002-02-141,1281,1461,1091,132379,000566
2002-02-131,1201,1201,0941,100427,000550
2002-02-121,1021,1321,1021,128361,000564
2002-02-081,0901,1081,0731,093501,000546.50
2002-02-071,1111,1131,0711,088407,000544
2002-02-061,1161,1241,1101,120426,000560
2002-02-051,1551,1551,1171,124349,000562
2002-02-041,1311,1531,1311,148426,000574
2002-02-011,1401,1401,1211,124540,000562
2002-01-311,0931,1201,0931,120689,000560
2002-01-301,0951,0981,0861,093497,000546.50
2002-01-291,0981,1101,0901,092517,000546
2002-01-281,0471,0801,0431,080419,000540
2002-01-251,0471,0501,0381,047579,000523.50
2002-01-241,0451,0491,0351,049245,000524.50
2002-01-231,0441,0491,0251,048320,000524
2002-01-221,0441,0611,0421,055537,000527.50
2002-01-211,0451,0451,0271,039891,000519.50
2002-01-189901,0059851,005724,000502.50
2002-01-17932967931960212,000480
2002-01-16950950910941397,000470.50
2002-01-15927960920960198,000480
2002-01-11938940928928270,000464
2002-01-10940941936937147,000468.50
2002-01-09950952935940177,000470
2002-01-08970973945963177,000481.50
2002-01-07995995963980122,000490
2002-01-0499099098098671,000493

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