2267 (株)ヤクルト本社 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293,4403,4503,4103,420107,2001,710
2006-12-283,4503,4703,4203,430200,0001,715
2006-12-273,3903,4803,3903,470399,9001,735
2006-12-263,4103,4203,3703,410257,0001,705
2006-12-253,4403,4503,4103,420198,7001,710
2006-12-223,4503,4703,4103,440573,0001,720
2006-12-213,4903,5303,3903,4301,016,7001,715
2006-12-203,4303,4703,4203,460418,4001,730
2006-12-193,4203,4603,4203,420317,6001,710
2006-12-183,4403,4703,4103,460549,7001,730
2006-12-153,4703,5003,4303,470830,4001,735
2006-12-143,3803,5003,3503,4902,068,5001,745
2006-12-133,2203,2803,1803,280917,7001,640
2006-12-123,0503,2603,0403,2601,423,2001,630
2006-12-112,9853,0302,9553,020390,3001,510
2006-12-083,0103,0102,9802,990457,6001,495
2006-12-072,9903,0102,9753,010320,9001,505
2006-12-063,0103,0102,9602,995482,3001,497.50
2006-12-053,0403,0503,0203,020392,2001,510
2006-12-042,9803,0402,9653,040617,1001,520
2006-12-012,9853,0102,9752,980476,0001,490
2006-11-302,9352,9502,9202,940483,1001,470
2006-11-292,9302,9502,9102,945435,1001,472.50
2006-11-282,9002,9302,8902,925502,0001,462.50
2006-11-272,9102,9452,8902,940422,3001,470
2006-11-242,9552,9552,9202,935402,4001,467.50
2006-11-223,0003,0002,9402,970532,7001,485
2006-11-213,0503,0602,9953,010289,8001,505
2006-11-203,0903,0903,0403,040308,0001,520
2006-11-173,0703,1203,0703,100244,9001,550
2006-11-163,1303,1603,0403,050553,4001,525
2006-11-153,1703,1803,0903,170871,0001,585
2006-11-143,2203,2203,1203,210783,6001,605
2006-11-133,1803,2703,1703,230585,2001,615
2006-11-103,1403,1803,1203,170597,8001,585
2006-11-093,1103,1303,0703,110293,2001,555
2006-11-083,1803,1803,0903,100297,8001,550
2006-11-073,1503,1803,1403,170233,7001,585
2006-11-063,1703,1703,1203,140187,3001,570
2006-11-023,1303,1703,1203,170172,7001,585
2006-11-013,1303,1603,1003,140268,4001,570
2006-10-313,1603,1703,1103,140258,2001,570
2006-10-303,1703,2003,1203,150482,6001,575
2006-10-273,2203,2303,1703,190326,5001,595
2006-10-263,2303,2503,1803,240389,9001,620
2006-10-253,2603,2803,2203,230297,8001,615
2006-10-243,3303,3303,2503,270356,3001,635
2006-10-233,2803,3203,2703,300269,6001,650
2006-10-203,3303,3303,2903,320182,4001,660
2006-10-193,3503,3703,3203,340234,8001,670
2006-10-183,3303,3403,2903,330244,9001,665
2006-10-173,3203,3703,3103,340371,2001,670
2006-10-163,2203,3103,2103,270308,8001,635
2006-10-133,2603,2703,2003,210268,1001,605
2006-10-123,3103,3103,2303,230225,9001,615
2006-10-113,3103,3203,2403,240357,6001,620
2006-10-103,3803,3803,3003,310316,3001,655
2006-10-063,3403,3503,3003,320224,8001,660
2006-10-053,3403,3503,3103,320259,2001,660
2006-10-043,2803,3303,2503,250448,9001,625
2006-10-033,3303,3503,2703,310710,6001,655
2006-10-023,4403,4703,3503,370769,9001,685
2006-09-293,3903,5003,3803,470618,7001,735
2006-09-283,4003,4503,3403,380551,5001,690
2006-09-273,4003,4303,3103,380586,2001,690
2006-09-263,3403,4003,3203,390687,0001,695
2006-09-253,2903,3503,2603,340794,7001,670
2006-09-223,2503,2803,2203,230485,5001,615
2006-09-213,2403,3203,2203,270766,3001,635
2006-09-203,1303,1603,0503,150560,3001,575
2006-09-193,1503,2203,1303,140433,5001,570
2006-09-153,1103,1203,0803,120174,6001,560
2006-09-143,0803,1303,0703,120203,0001,560
2006-09-133,0903,1003,0503,050155,4001,525
2006-09-123,0803,0903,0503,070137,9001,535
2006-09-113,1503,1503,0503,050194,9001,525
2006-09-083,0803,1403,0703,130448,0001,565
2006-09-073,1103,1103,0703,070216,5001,535
2006-09-063,1803,1803,1403,140188,9001,570
2006-09-053,1903,2003,1603,170157,0001,585
2006-09-043,2003,2203,1903,210149,5001,605
2006-09-013,2003,2303,1503,180606,8001,590
2006-08-313,1803,2003,1803,200228,8001,600
2006-08-303,1503,1903,1503,170193,1001,585
2006-08-293,1403,1503,1303,14095,9001,570
2006-08-283,1703,1803,1303,130211,1001,565
2006-08-253,1503,2003,1403,190356,2001,595
2006-08-243,1503,1503,1103,140204,6001,570
2006-08-233,1303,1603,1103,150322,0001,575
2006-08-223,1203,1503,1103,150193,3001,575
2006-08-213,1103,1103,0603,110340,7001,555
2006-08-183,1103,1403,1003,140383,5001,570
2006-08-173,1903,1903,1403,150358,2001,575
2006-08-163,1403,1803,1203,180450,7001,590
2006-08-153,1103,1203,0703,100237,0001,550
2006-08-143,1003,1303,0803,120131,4001,560
2006-08-113,0703,1203,0603,090451,6001,545
2006-08-103,0803,0803,0303,060186,4001,530
2006-08-093,0603,0803,0003,080249,9001,540
2006-08-083,0403,0903,0203,080195,1001,540
2006-08-073,0003,0803,0003,030269,2001,515
2006-08-043,0903,0903,0203,030183,0001,515
2006-08-033,0803,1003,0803,080253,1001,540
2006-08-023,0303,1003,0303,080348,2001,540
2006-08-012,9853,0402,9853,030258,5001,515
2006-07-312,9653,0302,9252,980470,8001,490
2006-07-282,8852,9702,8552,950467,3001,475
2006-07-272,8552,8952,8502,885378,3001,442.50
2006-07-262,9002,9152,8502,850356,2001,425
2006-07-252,9452,9452,9002,900214,6001,450
2006-07-242,8902,9052,8552,875369,4001,437.50
2006-07-212,8802,9352,8552,885302,3001,442.50
2006-07-202,8802,8952,8202,880327,6001,440
2006-07-192,8202,8352,7852,800436,5001,400
2006-07-182,8502,8752,8252,840682,1001,420
2006-07-142,9502,9502,8452,850483,8001,425
2006-07-132,9503,0102,9252,940468,0001,470
2006-07-122,9903,0002,9502,960326,7001,480
2006-07-113,0103,0202,9852,990269,0001,495
2006-07-103,0003,0202,9653,010774,9001,505
2006-07-073,0203,0303,0003,010226,2001,505
2006-07-063,0503,0503,0103,030344,6001,515
2006-07-053,0003,0802,9953,070421,2001,535
2006-07-043,1003,1003,0303,030748,4001,515
2006-07-033,0803,1303,0803,100310,6001,550
2006-06-303,1703,1803,0803,110606,8001,555
2006-06-293,1003,2003,1003,1201,061,9001,560
2006-06-283,0403,0803,0203,060348,4001,530
2006-06-273,1203,1403,0403,070616,2001,535
2006-06-263,0803,1703,0303,1401,589,0001,570
2006-06-232,9603,0502,9553,000708,0001,500
2006-06-222,9102,9802,8952,970564,9001,485
2006-06-212,8902,9102,8602,900413,9001,450
2006-06-202,9202,9202,8652,885643,4001,442.50
2006-06-192,9252,9502,9052,945648,2001,472.50
2006-06-162,8802,9402,8552,9301,133,1001,465
2006-06-152,6652,8152,6652,8001,362,6001,400
2006-06-142,5702,6652,5702,650721,9001,325
2006-06-132,5602,6002,5502,570474,6001,285
2006-06-122,5452,6252,5302,600765,4001,300
2006-06-092,5602,5802,4352,505927,1001,252.50
2006-06-082,6102,6252,3702,4001,393,9001,200
2006-06-072,6002,6402,6002,605349,0001,302.50
2006-06-062,6052,6352,5902,600342,8001,300
2006-06-052,6352,6752,6152,635308,3001,317.50
2006-06-022,6852,6852,6002,665525,2001,332.50
2006-06-012,7452,7452,6752,680366,4001,340
2006-05-312,6602,7152,6602,710985,1001,355
2006-05-302,6402,6902,6302,655429,1001,327.50
2006-05-292,6952,7152,6352,635379,5001,317.50
2006-05-262,6802,7002,6152,665771,8001,332.50
2006-05-252,7152,7152,6652,670578,1001,335
2006-05-242,7052,7602,5902,710949,4001,355
2006-05-232,7552,7602,6852,700789,9001,350
2006-05-222,8802,8802,7602,795917,0001,397.50
2006-05-192,9652,9902,8702,880561,0001,440
2006-05-182,9203,0702,9102,965731,2001,482.50
2006-05-172,9703,0302,9402,955376,4001,477.50
2006-05-162,9353,0002,9152,940410,9001,470
2006-05-152,8202,9852,8102,960341,1001,480
2006-05-122,9052,9352,8752,880263,6001,440
2006-05-112,9002,9502,8802,880180,5001,440
2006-05-102,9102,9702,9002,905225,0001,452.50
2006-05-092,9802,9802,9402,950207,8001,475
2006-05-083,0003,0202,9852,990246,1001,495
2006-05-022,9703,0002,9602,995168,8001,497.50
2006-05-012,9752,9952,9602,965112,2001,482.50
2006-04-282,9752,9852,9252,970283,6001,485
2006-04-273,0303,0302,9903,000245,2001,500
2006-04-262,9753,0302,9703,030344,5001,515
2006-04-252,9303,0002,9252,955344,9001,477.50
2006-04-243,0003,0202,9602,960500,9001,480
2006-04-212,9803,0002,9703,000389,8001,500
2006-04-202,9402,9852,9352,975466,1001,487.50
2006-04-192,9302,9652,9152,930352,5001,465
2006-04-182,8852,9252,8652,920412,4001,460
2006-04-172,9252,9352,8752,875195,0001,437.50
2006-04-142,9252,9552,9252,925387,5001,462.50
2006-04-132,9352,9502,8652,925494,0001,462.50
2006-04-122,9402,9752,9252,945452,7001,472.50
2006-04-112,9302,9702,9152,935262,8001,467.50
2006-04-102,9302,9402,9052,935297,2001,467.50
2006-04-072,9052,9302,8952,925376,8001,462.50
2006-04-062,8902,9302,8852,930280,4001,465
2006-04-052,9002,9252,8852,890468,7001,445
2006-04-042,8802,9252,8702,910355,9001,455
2006-04-032,8302,9602,8302,920736,2001,460
2006-03-312,8502,8502,8002,825526,8001,412.50
2006-03-302,8952,8952,8202,845315,8001,422.50
2006-03-292,8052,9002,8002,885480,5001,442.50
2006-03-282,8002,8202,8002,805238,8001,402.50
2006-03-272,8002,8302,7952,810418,2001,405
2006-03-242,7702,7952,7702,795403,6001,397.50
2006-03-232,7852,7952,7652,790451,5001,395
2006-03-222,7952,8002,7802,800481,9001,400
2006-03-202,7252,8152,7202,805494,8001,402.50
2006-03-172,7402,7452,7052,705477,4001,352.50
2006-03-162,7202,7452,7052,710327,7001,355
2006-03-152,7202,7202,6902,710237,6001,355
2006-03-142,7452,7452,7002,720481,2001,360
2006-03-132,7552,7752,7202,745253,5001,372.50
2006-03-102,7802,8002,7152,750861,3001,375
2006-03-092,6802,7502,6702,750522,4001,375
2006-03-082,6352,6802,6102,660449,9001,330
2006-03-072,6152,6302,5952,600191,5001,300
2006-03-062,6152,6302,5902,630271,2001,315
2006-03-032,6502,6602,5902,595316,2001,297.50
2006-03-022,6602,7102,6502,690254,9001,345
2006-03-012,6952,7102,6452,645276,9001,322.50
2006-02-282,6602,7252,6102,690562,0001,345
2006-02-272,7052,7302,6302,655361,0001,327.50
2006-02-242,7602,7652,7052,740290,2001,370
2006-02-232,7202,7652,7152,745291,2001,372.50
2006-02-222,6902,7302,6852,715281,4001,357.50
2006-02-212,6852,7052,6602,695385,1001,347.50
2006-02-202,7452,7702,6802,685562,4001,342.50
2006-02-172,7702,8102,7252,730424,2001,365
2006-02-162,7502,8202,7352,790459,9001,395
2006-02-152,8402,8402,7602,780694,9001,390
2006-02-142,7852,8602,7752,850849,1001,425
2006-02-132,7502,7902,7302,780554,0001,390
2006-02-102,7852,8152,7252,770828,2001,385
2006-02-092,6852,8202,6702,7851,716,5001,392.50
2006-02-082,6152,6702,6002,620689,9001,310
2006-02-072,6002,6252,5752,610232,3001,305
2006-02-062,6552,6602,6052,615477,8001,307.50
2006-02-032,6702,6702,6352,655338,2001,327.50
2006-02-022,6202,6852,6152,6801,065,9001,340
2006-02-012,5852,6152,5802,605703,6001,302.50
2006-01-312,6002,6152,5652,565630,9001,282.50
2006-01-302,5252,6202,5202,5601,075,5001,280
2006-01-272,4502,4852,4452,470896,3001,235
2006-01-262,4852,5002,4402,445451,7001,222.50
2006-01-252,4952,5102,4702,470447,3001,235
2006-01-242,4602,4802,4352,475413,9001,237.50
2006-01-232,5002,5202,4752,475324,4001,237.50
2006-01-202,5102,5302,4902,510366,8001,255
2006-01-192,4302,5152,4302,505380,6001,252.50
2006-01-182,5102,5202,4102,500499,4001,250
2006-01-172,5902,5902,5502,550727,4001,275
2006-01-162,6002,6152,5852,590510,1001,295
2006-01-132,5302,5852,5252,575651,7001,287.50
2006-01-122,5102,5152,4852,515332,5001,257.50
2006-01-112,5302,5352,5002,510335,1001,255
2006-01-102,5652,5702,5202,520445,1001,260
2006-01-062,4752,5452,4702,530748,3001,265
2006-01-052,4702,4752,4402,465474,9001,232.50
2006-01-042,4552,4552,4202,430207,9001,215

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