2267 (株)ヤクルト本社の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,475	2,475	2,450	2,450	114,800	1,225
2005-12-29	2,480	2,480	2,450	2,465	203,900	1,232.50
2005-12-28	2,430	2,470	2,430	2,470	217,000	1,235
2005-12-27	2,440	2,450	2,420	2,430	223,700	1,215
2005-12-26	2,465	2,465	2,415	2,430	243,100	1,215
2005-12-22	2,465	2,470	2,435	2,450	278,200	1,225
2005-12-21	2,410	2,465	2,400	2,445	340,800	1,222.50
2005-12-20	2,420	2,425	2,380	2,395	339,100	1,197.50
2005-12-19	2,430	2,435	2,395	2,400	363,400	1,200
2005-12-16	2,440	2,460	2,420	2,435	279,100	1,217.50
2005-12-15	2,460	2,480	2,445	2,460	423,700	1,230
2005-12-14	2,505	2,505	2,450	2,460	434,500	1,230
2005-12-13	2,535	2,535	2,500	2,505	372,500	1,252.50
2005-12-12	2,510	2,550	2,505	2,535	718,400	1,267.50
2005-12-09	2,505	2,505	2,465	2,495	714,200	1,247.50
2005-12-08	2,510	2,525	2,485	2,500	696,600	1,250
2005-12-07	2,435	2,485	2,435	2,485	589,900	1,242.50
2005-12-06	2,450	2,465	2,415	2,415	773,800	1,207.50
2005-12-05	2,510	2,510	2,445	2,450	949,000	1,225
2005-12-02	2,560	2,560	2,480	2,515	989,300	1,257.50
2005-12-01	2,485	2,555	2,480	2,555	454,600	1,277.50
2005-11-30	2,590	2,590	2,470	2,470	793,300	1,235
2005-11-29	2,580	2,590	2,560	2,575	347,800	1,287.50
2005-11-28	2,550	2,565	2,535	2,555	393,500	1,277.50
2005-11-25	2,560	2,570	2,470	2,520	860,800	1,260
2005-11-24	2,625	2,625	2,585	2,585	362,900	1,292.50
2005-11-22	2,650	2,670	2,610	2,620	405,400	1,310
2005-11-21	2,640	2,650	2,615	2,635	471,700	1,317.50
2005-11-18	2,610	2,620	2,585	2,600	554,300	1,300
2005-11-17	2,620	2,620	2,590	2,595	406,200	1,297.50
2005-11-16	2,630	2,630	2,585	2,610	418,600	1,305
2005-11-15	2,660	2,700	2,620	2,630	629,400	1,315
2005-11-14	2,765	2,780	2,685	2,690	473,700	1,345
2005-11-11	2,815	2,840	2,765	2,770	593,500	1,385
2005-11-10	2,805	2,810	2,770	2,805	215,900	1,402.50
2005-11-09	2,820	2,835	2,795	2,800	252,200	1,400
2005-11-08	2,825	2,835	2,805	2,835	316,300	1,417.50
2005-11-07	2,840	2,850	2,800	2,815	411,900	1,407.50
2005-11-04	2,860	2,870	2,785	2,800	419,700	1,400
2005-11-02	2,900	2,900	2,800	2,820	582,400	1,410
2005-11-01	2,880	2,905	2,875	2,885	332,000	1,442.50
2005-10-31	2,780	2,850	2,775	2,835	707,500	1,417.50
2005-10-28	2,745	2,760	2,735	2,760	455,000	1,380
2005-10-27	2,695	2,730	2,670	2,730	322,000	1,365
2005-10-26	2,660	2,700	2,655	2,700	168,300	1,350
2005-10-25	2,685	2,720	2,645	2,655	400,000	1,327.50
2005-10-24	2,720	2,725	2,660	2,680	246,600	1,340
2005-10-21	2,645	2,730	2,640	2,710	430,000	1,355
2005-10-20	2,740	2,740	2,645	2,665	296,900	1,332.50
2005-10-19	2,775	2,775	2,690	2,715	466,100	1,357.50
2005-10-18	2,790	2,805	2,755	2,775	670,300	1,387.50
2005-10-17	2,815	2,820	2,735	2,750	512,300	1,375
2005-10-14	2,865	2,865	2,805	2,810	482,500	1,405
2005-10-13	2,845	2,875	2,835	2,860	501,300	1,430
2005-10-12	2,810	2,890	2,805	2,855	528,000	1,427.50
2005-10-11	2,780	2,805	2,720	2,800	369,900	1,400
2005-10-07	2,805	2,825	2,780	2,790	285,000	1,395
2005-10-06	2,865	2,890	2,840	2,845	536,400	1,422.50
2005-10-05	2,890	2,895	2,825	2,865	355,300	1,432.50
2005-10-04	2,880	2,915	2,855	2,895	577,100	1,447.50
2005-10-03	2,875	2,875	2,785	2,830	429,600	1,415
2005-09-30	2,940	2,940	2,850	2,875	877,400	1,437.50
2005-09-29	2,865	2,950	2,850	2,935	1,325,500	1,467.50
2005-09-28	2,775	2,855	2,765	2,825	680,800	1,412.50
2005-09-27	2,760	2,780	2,750	2,760	426,200	1,380
2005-09-26	2,735	2,800	2,730	2,775	505,000	1,387.50
2005-09-22	2,720	2,730	2,715	2,725	484,700	1,362.50
2005-09-21	2,700	2,720	2,690	2,720	1,006,300	1,360
2005-09-20	2,700	2,720	2,675	2,715	557,900	1,357.50
2005-09-16	2,655	2,720	2,645	2,700	578,800	1,350
2005-09-15	2,635	2,660	2,630	2,630	975,900	1,315
2005-09-14	2,480	2,620	2,475	2,580	1,249,000	1,290
2005-09-13	2,430	2,460	2,420	2,460	448,400	1,230
2005-09-12	2,405	2,470	2,400	2,425	539,700	1,212.50
2005-09-09	2,385	2,420	2,335	2,385	1,335,200	1,192.50
2005-09-08	2,480	2,485	2,405	2,415	781,100	1,207.50
2005-09-07	2,455	2,485	2,455	2,475	554,500	1,237.50
2005-09-06	2,450	2,495	2,395	2,450	1,933,600	1,225
2005-09-05	2,705	2,720	2,680	2,690	480,800	1,345
2005-09-02	2,705	2,735	2,685	2,705	630,800	1,352.50
2005-09-01	2,640	2,765	2,625	2,700	1,137,200	1,350
2005-08-31	2,515	2,725	2,510	2,640	1,396,400	1,320
2005-08-30	2,510	2,525	2,490	2,500	552,100	1,250
2005-08-29	2,460	2,530	2,460	2,510	665,500	1,255
2005-08-26	2,455	2,460	2,440	2,450	289,300	1,225
2005-08-25	2,425	2,465	2,415	2,465	415,600	1,232.50
2005-08-24	2,380	2,440	2,380	2,440	481,000	1,220
2005-08-23	2,335	2,390	2,335	2,375	513,100	1,187.50
2005-08-22	2,320	2,345	2,300	2,340	298,200	1,170
2005-08-19	2,295	2,300	2,285	2,285	238,500	1,142.50
2005-08-18	2,300	2,320	2,295	2,305	244,200	1,152.50
2005-08-17	2,285	2,325	2,275	2,295	554,300	1,147.50
2005-08-16	2,245	2,295	2,230	2,295	343,400	1,147.50
2005-08-15	2,215	2,260	2,210	2,245	327,100	1,122.50
2005-08-12	2,175	2,220	2,175	2,215	270,100	1,107.50
2005-08-11	2,195	2,200	2,160	2,175	228,800	1,087.50
2005-08-10	2,140	2,240	2,140	2,190	922,600	1,095
2005-08-09	2,095	2,165	2,085	2,145	624,500	1,072.50
2005-08-08	2,065	2,090	2,040	2,090	228,900	1,045
2005-08-05	2,095	2,095	2,050	2,060	264,900	1,030
2005-08-04	2,080	2,120	2,080	2,095	626,700	1,047.50
2005-08-03	2,075	2,085	2,070	2,085	212,400	1,042.50
2005-08-02	2,060	2,080	2,055	2,080	245,100	1,040
2005-08-01	2,050	2,060	2,040	2,050	218,700	1,025
2005-07-29	2,045	2,080	2,030	2,040	253,600	1,020
2005-07-28	2,050	2,050	2,030	2,040	132,800	1,020
2005-07-27	2,020	2,045	2,020	2,045	274,500	1,022.50
2005-07-26	2,025	2,035	2,010	2,010	133,200	1,005
2005-07-25	2,025	2,035	2,020	2,030	122,400	1,015
2005-07-22	2,025	2,025	2,010	2,020	173,900	1,010
2005-07-21	2,050	2,050	2,020	2,025	239,200	1,012.50
2005-07-20	2,055	2,060	2,030	2,040	205,700	1,020
2005-07-19	2,080	2,080	2,040	2,055	182,600	1,027.50
2005-07-15	2,075	2,090	2,070	2,075	207,400	1,037.50
2005-07-14	2,050	2,080	2,040	2,065	214,400	1,032.50
2005-07-13	2,040	2,050	2,035	2,045	67,100	1,022.50
2005-07-12	2,060	2,060	2,035	2,035	238,300	1,017.50
2005-07-11	2,025	2,060	2,025	2,050	317,000	1,025
2005-07-08	2,010	2,035	2,005	2,020	190,200	1,010
2005-07-07	2,020	2,025	2,000	2,000	211,000	1,000
2005-07-06	2,020	2,045	2,020	2,040	216,500	1,020
2005-07-05	2,020	2,030	2,015	2,025	73,400	1,012.50
2005-07-04	2,030	2,040	2,015	2,015	86,600	1,007.50
2005-07-01	2,010	2,030	2,000	2,020	140,600	1,010
2005-06-30	2,005	2,010	2,000	2,000	190,300	1,000
2005-06-29	2,030	2,030	2,005	2,005	202,500	1,002.50
2005-06-28	2,005	2,030	2,000	2,025	110,800	1,012.50
2005-06-27	2,005	2,015	1,996	1,999	133,800	999.50
2005-06-24	2,010	2,025	2,005	2,025	181,600	1,012.50
2005-06-23	2,030	2,030	2,015	2,015	98,100	1,007.50
2005-06-22	2,040	2,040	2,020	2,025	172,900	1,012.50
2005-06-21	2,015	2,040	2,015	2,020	155,700	1,010
2005-06-20	2,020	2,030	2,005	2,015	169,800	1,007.50
2005-06-17	2,015	2,035	2,010	2,015	126,500	1,007.50
2005-06-16	2,040	2,040	1,997	2,005	292,800	1,002.50
2005-06-15	2,000	2,080	2,000	2,040	360,900	1,020
2005-06-14	2,020	2,040	2,015	2,015	132,000	1,007.50
2005-06-13	2,045	2,055	2,025	2,025	112,900	1,012.50
2005-06-10	2,045	2,055	2,015	2,040	355,200	1,020
2005-06-09	2,030	2,055	2,000	2,005	260,000	1,002.50
2005-06-08	2,015	2,110	2,010	2,060	708,100	1,030
2005-06-07	1,980	1,999	1,974	1,990	155,600	995
2005-06-06	1,998	2,005	1,973	1,980	196,300	990
2005-06-03	2,000	2,005	1,984	1,998	141,400	999
2005-06-02	2,010	2,010	1,991	1,992	116,200	996
2005-06-01	1,980	2,005	1,980	2,005	124,300	1,002.50
2005-05-31	2,005	2,015	1,995	2,005	247,300	1,002.50
2005-05-30	1,979	2,005	1,978	2,000	242,800	1,000
2005-05-27	1,965	1,984	1,965	1,971	172,200	985.50
2005-05-26	1,950	1,989	1,945	1,964	178,800	982
2005-05-25	1,997	2,005	1,959	1,966	249,600	983
2005-05-24	2,005	2,010	1,976	1,980	233,000	990
2005-05-23	1,980	2,015	1,980	2,005	393,000	1,002.50
2005-05-20	2,030	2,035	1,981	1,981	292,300	990.50
2005-05-19	2,030	2,030	2,005	2,015	150,800	1,007.50
2005-05-18	2,015	2,030	1,999	2,010	189,100	1,005
2005-05-17	2,035	2,040	2,005	2,020	318,600	1,010
2005-05-16	2,070	2,085	2,055	2,060	129,600	1,030
2005-05-13	2,095	2,095	2,060	2,065	253,500	1,032.50
2005-05-12	2,125	2,140	2,095	2,110	218,400	1,055
2005-05-11	2,070	2,125	2,070	2,125	415,900	1,062.50
2005-05-10	2,140	2,140	2,080	2,100	412,500	1,050
2005-05-09	2,180	2,180	2,110	2,140	468,300	1,070
2005-05-06	2,120	2,190	2,120	2,175	494,000	1,087.50
2005-05-02	2,085	2,120	2,060	2,115	417,700	1,057.50
2005-04-28	2,060	2,080	2,025	2,080	353,900	1,040
2005-04-27	2,070	2,080	2,060	2,070	193,800	1,035
2005-04-26	2,050	2,065	2,045	2,065	110,900	1,032.50
2005-04-25	2,030	2,065	2,010	2,045	184,600	1,022.50
2005-04-22	2,020	2,050	2,010	2,025	164,100	1,012.50
2005-04-21	1,998	2,010	1,971	2,010	187,400	1,005
2005-04-20	2,025	2,030	1,995	2,010	128,600	1,005
2005-04-19	2,000	2,015	1,976	2,005	227,500	1,002.50
2005-04-18	2,020	2,020	1,971	1,999	319,500	999.50
2005-04-15	2,070	2,075	2,030	2,045	344,200	1,022.50
2005-04-14	2,060	2,080	2,040	2,080	288,200	1,040
2005-04-13	2,040	2,090	2,040	2,065	226,600	1,032.50
2005-04-12	2,050	2,055	2,025	2,030	118,400	1,015
2005-04-11	2,050	2,060	2,035	2,050	114,600	1,025
2005-04-08	2,060	2,060	2,040	2,050	120,400	1,025
2005-04-07	2,070	2,070	2,040	2,055	147,200	1,027.50
2005-04-06	2,050	2,060	2,035	2,060	313,800	1,030
2005-04-05	2,025	2,035	2,020	2,020	131,800	1,010
2005-04-04	2,030	2,050	2,010	2,010	191,400	1,005
2005-04-01	2,020	2,035	2,015	2,030	233,100	1,015
2005-03-31	2,045	2,065	2,005	2,065	196,000	1,032.50
2005-03-30	2,000	2,020	1,997	2,005	221,000	1,002.50
2005-03-29	2,085	2,090	2,015	2,035	245,000	1,017.50
2005-03-28	2,025	2,075	2,020	2,075	199,000	1,037.50
2005-03-25	2,050	2,085	2,040	2,045	178,000	1,022.50
2005-03-24	2,000	2,035	2,000	2,030	199,000	1,015
2005-03-23	2,040	2,040	2,015	2,020	161,000	1,010
2005-03-22	2,050	2,065	2,030	2,035	160,000	1,017.50
2005-03-18	2,005	2,035	2,005	2,035	238,000	1,017.50
2005-03-17	2,020	2,020	2,000	2,000	130,000	1,000
2005-03-16	2,010	2,045	2,005	2,015	115,000	1,007.50
2005-03-15	2,015	2,025	2,010	2,010	81,000	1,005
2005-03-14	2,015	2,025	2,010	2,010	66,000	1,005
2005-03-11	2,035	2,040	2,020	2,025	304,000	1,012.50
2005-03-10	2,020	2,045	2,020	2,035	107,000	1,017.50
2005-03-09	2,030	2,030	2,015	2,015	91,000	1,007.50
2005-03-08	2,040	2,040	2,005	2,025	150,000	1,012.50
2005-03-07	2,025	2,060	2,020	2,025	188,000	1,012.50
2005-03-04	2,005	2,025	1,983	2,020	317,000	1,010
2005-03-03	2,030	2,030	2,005	2,010	125,000	1,005
2005-03-02	1,991	2,030	1,988	2,025	217,000	1,012.50
2005-03-01	2,000	2,030	1,982	1,990	278,000	995
2005-02-28	1,950	1,996	1,935	1,996	306,000	998
2005-02-25	1,953	1,961	1,937	1,950	212,000	975
2005-02-24	1,934	1,960	1,932	1,951	254,000	975.50
2005-02-23	1,930	1,938	1,923	1,933	118,000	966.50
2005-02-22	1,935	1,938	1,925	1,929	152,000	964.50
2005-02-21	1,927	1,945	1,927	1,934	241,000	967
2005-02-18	1,901	1,915	1,895	1,913	137,000	956.50
2005-02-17	1,902	1,915	1,893	1,903	331,000	951.50
2005-02-16	1,910	1,930	1,906	1,910	157,000	955
2005-02-15	1,932	1,939	1,927	1,934	103,000	967
2005-02-14	1,938	1,950	1,931	1,933	252,000	966.50
2005-02-10	1,899	1,919	1,899	1,919	192,000	959.50
2005-02-09	1,928	1,928	1,904	1,909	253,000	954.50
2005-02-08	1,930	1,932	1,903	1,917	301,000	958.50
2005-02-07	1,872	1,920	1,871	1,901	428,000	950.50
2005-02-04	1,861	1,877	1,856	1,871	271,000	935.50
2005-02-03	1,874	1,878	1,862	1,862	290,000	931
2005-02-02	1,860	1,884	1,850	1,884	381,000	942
2005-02-01	1,860	1,869	1,843	1,858	239,000	929
2005-01-31	1,832	1,880	1,831	1,853	438,000	926.50
2005-01-28	1,824	1,829	1,810	1,829	155,000	914.50
2005-01-27	1,824	1,824	1,817	1,819	94,000	909.50
2005-01-26	1,823	1,823	1,812	1,820	151,000	910
2005-01-25	1,823	1,824	1,795	1,823	176,000	911.50
2005-01-24	1,823	1,829	1,806	1,806	334,000	903
2005-01-21	1,770	1,809	1,770	1,793	517,000	896.50
2005-01-20	1,768	1,773	1,737	1,763	692,000	881.50
2005-01-19	1,780	1,781	1,766	1,767	240,000	883.50
2005-01-18	1,794	1,798	1,779	1,780	134,000	890
2005-01-17	1,809	1,817	1,791	1,792	209,000	896
2005-01-14	1,803	1,813	1,796	1,803	231,000	901.50
2005-01-13	1,826	1,831	1,803	1,819	267,000	909.50
2005-01-12	1,824	1,839	1,822	1,825	147,000	912.50
2005-01-11	1,838	1,839	1,823	1,824	268,000	912
2005-01-07	1,835	1,839	1,822	1,829	166,000	914.50
2005-01-06	1,826	1,841	1,826	1,839	166,000	919.50
2005-01-05	1,841	1,852	1,826	1,846	281,000	923
2005-01-04	1,825	1,846	1,818	1,840	205,000	920

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 [2005年度]

2267 (株)ヤクルト本社の時系列データ [2005年度]