2267 (株)ヤクルト本社の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,605	2,610	2,560	2,585	279,500	1,292.50
2007-12-27	2,630	2,655	2,625	2,650	196,900	1,325
2007-12-26	2,650	2,650	2,635	2,640	143,900	1,320
2007-12-25	2,670	2,675	2,620	2,645	244,500	1,322.50
2007-12-21	2,610	2,635	2,600	2,635	406,400	1,317.50
2007-12-20	2,650	2,670	2,620	2,645	370,900	1,322.50
2007-12-19	2,595	2,640	2,590	2,640	297,600	1,320
2007-12-18	2,585	2,635	2,555	2,605	319,700	1,302.50
2007-12-17	2,640	2,670	2,585	2,625	359,900	1,312.50
2007-12-14	2,640	2,695	2,620	2,670	652,700	1,335
2007-12-13	2,715	2,720	2,655	2,660	798,400	1,330
2007-12-12	2,720	2,790	2,715	2,785	358,800	1,392.50
2007-12-11	2,785	2,795	2,760	2,785	303,800	1,392.50
2007-12-10	2,815	2,820	2,775	2,790	302,600	1,395
2007-12-07	2,800	2,815	2,770	2,775	407,400	1,387.50
2007-12-06	2,825	2,825	2,795	2,800	215,000	1,400
2007-12-05	2,740	2,825	2,730	2,825	642,500	1,412.50
2007-12-04	2,720	2,745	2,710	2,720	291,000	1,360
2007-12-03	2,765	2,775	2,730	2,750	469,300	1,375
2007-11-30	2,685	2,730	2,680	2,720	497,200	1,360
2007-11-29	2,760	2,780	2,720	2,725	669,000	1,362.50
2007-11-28	2,785	2,790	2,745	2,755	391,800	1,377.50
2007-11-27	2,745	2,805	2,715	2,780	472,900	1,390
2007-11-26	2,730	2,810	2,710	2,785	888,200	1,392.50
2007-11-22	2,605	2,750	2,605	2,700	1,387,300	1,350
2007-11-21	2,550	2,585	2,535	2,580	399,300	1,290
2007-11-20	2,505	2,545	2,470	2,545	483,300	1,272.50
2007-11-19	2,525	2,530	2,485	2,505	305,000	1,252.50
2007-11-16	2,475	2,515	2,465	2,515	387,600	1,257.50
2007-11-15	2,560	2,575	2,510	2,515	407,600	1,257.50
2007-11-14	2,550	2,590	2,550	2,590	675,300	1,295
2007-11-13	2,490	2,550	2,465	2,485	646,700	1,242.50
2007-11-12	2,460	2,485	2,445	2,475	512,800	1,237.50
2007-11-09	2,510	2,535	2,485	2,495	346,400	1,247.50
2007-11-08	2,585	2,590	2,505	2,535	412,100	1,267.50
2007-11-07	2,620	2,645	2,585	2,610	261,900	1,305
2007-11-06	2,570	2,640	2,570	2,640	293,100	1,320
2007-11-05	2,615	2,625	2,575	2,600	292,000	1,300
2007-11-02	2,610	2,625	2,580	2,610	305,900	1,305
2007-11-01	2,630	2,670	2,580	2,645	678,800	1,322.50
2007-10-31	2,565	2,660	2,550	2,660	659,900	1,330
2007-10-30	2,510	2,530	2,495	2,525	342,900	1,262.50
2007-10-29	2,515	2,565	2,515	2,540	412,100	1,270
2007-10-26	2,495	2,515	2,475	2,505	376,600	1,252.50
2007-10-25	2,470	2,490	2,450	2,480	273,500	1,240
2007-10-24	2,490	2,510	2,460	2,470	275,100	1,235
2007-10-23	2,510	2,525	2,480	2,490	223,300	1,245
2007-10-22	2,450	2,540	2,410	2,505	702,800	1,252.50
2007-10-19	2,515	2,520	2,440	2,470	695,900	1,235
2007-10-18	2,550	2,560	2,515	2,530	626,700	1,265
2007-10-17	2,630	2,630	2,540	2,550	558,600	1,275
2007-10-16	2,670	2,675	2,620	2,630	320,000	1,315
2007-10-15	2,695	2,700	2,630	2,665	360,100	1,332.50
2007-10-12	2,630	2,680	2,625	2,665	462,800	1,332.50
2007-10-11	2,645	2,650	2,610	2,630	387,300	1,315
2007-10-10	2,695	2,705	2,630	2,640	393,800	1,320
2007-10-09	2,680	2,700	2,660	2,675	331,500	1,337.50
2007-10-05	2,655	2,670	2,630	2,640	326,500	1,320
2007-10-04	2,665	2,690	2,650	2,660	474,600	1,330
2007-10-03	2,695	2,710	2,650	2,675	455,200	1,337.50
2007-10-02	2,665	2,680	2,655	2,675	356,700	1,337.50
2007-10-01	2,635	2,645	2,610	2,645	572,300	1,322.50
2007-09-28	2,600	2,625	2,595	2,615	605,400	1,307.50
2007-09-27	2,550	2,585	2,540	2,585	656,900	1,292.50
2007-09-26	2,510	2,525	2,450	2,470	612,500	1,235
2007-09-25	2,510	2,530	2,485	2,505	402,400	1,252.50
2007-09-21	2,540	2,545	2,455	2,475	347,000	1,237.50
2007-09-20	2,565	2,570	2,465	2,500	496,800	1,250
2007-09-19	2,525	2,590	2,510	2,525	892,800	1,262.50
2007-09-18	2,420	2,430	2,355	2,405	419,600	1,202.50
2007-09-14	2,415	2,465	2,415	2,430	586,900	1,215
2007-09-13	2,435	2,445	2,400	2,410	705,500	1,205
2007-09-12	2,510	2,515	2,450	2,465	534,000	1,232.50
2007-09-11	2,490	2,555	2,460	2,525	534,000	1,262.50
2007-09-10	2,435	2,525	2,405	2,490	683,500	1,245
2007-09-07	2,555	2,555	2,485	2,515	973,900	1,257.50
2007-09-06	2,600	2,600	2,485	2,560	818,300	1,280
2007-09-05	2,640	2,650	2,610	2,620	361,400	1,310
2007-09-04	2,670	2,675	2,625	2,635	311,000	1,317.50
2007-09-03	2,650	2,665	2,645	2,665	290,600	1,332.50
2007-08-31	2,640	2,665	2,620	2,665	440,800	1,332.50
2007-08-30	2,705	2,710	2,630	2,630	558,000	1,315
2007-08-29	2,650	2,675	2,635	2,670	314,500	1,335
2007-08-28	2,685	2,700	2,660	2,700	252,300	1,350
2007-08-27	2,720	2,730	2,690	2,695	332,600	1,347.50
2007-08-24	2,710	2,720	2,685	2,720	636,100	1,360
2007-08-23	2,725	2,735	2,685	2,710	358,400	1,355
2007-08-22	2,685	2,740	2,680	2,695	606,000	1,347.50
2007-08-21	2,635	2,695	2,620	2,655	701,200	1,327.50
2007-08-20	2,690	2,695	2,610	2,615	738,400	1,307.50
2007-08-17	2,650	2,685	2,590	2,620	868,500	1,310
2007-08-16	2,700	2,705	2,630	2,675	1,206,000	1,337.50
2007-08-15	2,810	2,810	2,715	2,735	1,144,800	1,367.50
2007-08-14	2,835	2,840	2,780	2,815	882,800	1,407.50
2007-08-13	3,000	3,010	2,810	2,835	1,689,100	1,417.50
2007-08-10	3,010	3,080	3,000	3,050	1,149,300	1,525
2007-08-09	2,980	3,130	2,975	3,080	2,245,300	1,540
2007-08-08	2,875	2,960	2,845	2,930	1,151,800	1,465
2007-08-07	2,825	2,860	2,800	2,805	733,000	1,402.50
2007-08-06	2,730	2,800	2,715	2,780	443,300	1,390
2007-08-03	2,790	2,805	2,755	2,770	522,000	1,385
2007-08-02	2,815	2,835	2,735	2,795	707,900	1,397.50
2007-08-01	2,835	2,835	2,780	2,800	554,900	1,400
2007-07-31	2,795	2,835	2,770	2,815	591,500	1,407.50
2007-07-30	2,715	2,820	2,675	2,780	1,524,000	1,390
2007-07-27	2,780	2,870	2,670	2,690	1,981,500	1,345
2007-07-26	2,870	2,875	2,830	2,860	545,400	1,430
2007-07-25	2,885	2,885	2,840	2,865	557,600	1,432.50
2007-07-24	2,885	2,920	2,865	2,915	398,900	1,457.50
2007-07-23	2,915	2,915	2,850	2,880	434,300	1,440
2007-07-20	2,905	2,915	2,880	2,905	603,900	1,452.50
2007-07-19	2,825	2,855	2,810	2,845	341,400	1,422.50
2007-07-18	2,825	2,835	2,715	2,825	942,700	1,412.50
2007-07-17	2,875	2,875	2,805	2,825	680,000	1,412.50
2007-07-13	2,915	2,930	2,845	2,870	638,900	1,435
2007-07-12	2,940	2,945	2,860	2,875	668,200	1,437.50
2007-07-11	2,965	2,980	2,935	2,935	418,100	1,467.50
2007-07-10	3,000	3,010	2,970	2,985	485,200	1,492.50
2007-07-09	3,040	3,040	3,010	3,010	317,400	1,505
2007-07-06	3,030	3,030	3,010	3,030	679,200	1,515
2007-07-05	3,060	3,100	3,050	3,070	590,000	1,535
2007-07-04	3,040	3,080	3,010	3,050	579,200	1,525
2007-07-03	3,110	3,120	3,030	3,040	735,500	1,520
2007-07-02	3,140	3,180	3,140	3,160	641,300	1,580
2007-06-29	3,170	3,170	3,090	3,120	655,100	1,560
2007-06-28	3,090	3,160	3,080	3,160	793,700	1,580
2007-06-27	3,080	3,150	3,040	3,070	823,800	1,535
2007-06-26	3,140	3,220	3,060	3,080	2,385,500	1,540
2007-06-25	2,945	3,120	2,930	3,070	2,451,700	1,535
2007-06-22	2,935	2,940	2,885	2,920	1,195,900	1,460
2007-06-21	2,920	2,920	2,885	2,900	505,900	1,450
2007-06-20	2,870	2,950	2,860	2,945	1,158,100	1,472.50
2007-06-19	2,885	2,885	2,855	2,865	550,700	1,432.50
2007-06-18	2,870	2,900	2,845	2,890	969,200	1,445
2007-06-15	2,900	2,910	2,850	2,870	974,100	1,435
2007-06-14	2,840	2,975	2,800	2,925	2,135,500	1,462.50
2007-06-13	2,725	2,865	2,725	2,845	2,434,300	1,422.50
2007-06-12	2,725	2,725	2,650	2,675	893,900	1,337.50
2007-06-11	2,725	2,740	2,715	2,720	282,800	1,360
2007-06-08	2,715	2,720	2,685	2,715	1,164,400	1,357.50
2007-06-07	2,770	2,775	2,715	2,725	1,182,500	1,362.50
2007-06-06	2,810	2,820	2,780	2,790	765,900	1,395
2007-06-05	2,815	2,820	2,800	2,805	627,300	1,402.50
2007-06-04	2,895	2,900	2,805	2,815	973,500	1,407.50
2007-06-01	2,930	2,955	2,885	2,885	725,900	1,442.50
2007-05-31	2,840	2,920	2,835	2,920	1,026,900	1,460
2007-05-30	2,810	2,835	2,785	2,815	865,300	1,407.50
2007-05-29	2,780	2,810	2,760	2,805	303,700	1,402.50
2007-05-28	2,800	2,810	2,770	2,780	558,600	1,390
2007-05-25	2,845	2,845	2,785	2,790	381,300	1,395
2007-05-24	2,870	2,875	2,850	2,855	415,400	1,427.50
2007-05-23	2,795	2,905	2,795	2,875	867,500	1,437.50
2007-05-22	2,810	2,820	2,760	2,790	654,800	1,395
2007-05-21	2,855	2,855	2,785	2,805	553,200	1,402.50
2007-05-18	2,885	2,890	2,850	2,855	727,200	1,427.50
2007-05-17	2,950	2,955	2,840	2,885	1,271,600	1,442.50
2007-05-16	2,905	2,980	2,760	2,935	2,678,000	1,467.50
2007-05-15	3,040	3,070	2,780	2,935	1,982,600	1,467.50
2007-05-14	3,070	3,110	3,050	3,050	728,300	1,525
2007-05-11	3,090	3,090	3,030	3,070	411,900	1,535
2007-05-10	3,130	3,130	3,090	3,100	166,400	1,550
2007-05-09	3,110	3,120	3,090	3,110	179,100	1,555
2007-05-08	3,170	3,180	3,090	3,120	379,500	1,560
2007-05-07	3,070	3,140	3,070	3,130	287,200	1,565
2007-05-02	3,150	3,150	3,090	3,100	320,700	1,550
2007-05-01	3,180	3,190	3,150	3,150	172,300	1,575
2007-04-27	3,210	3,230	3,170	3,210	276,400	1,605
2007-04-26	3,200	3,230	3,170	3,210	377,400	1,605
2007-04-25	3,200	3,210	3,140	3,170	567,300	1,585
2007-04-24	3,200	3,240	3,100	3,240	617,500	1,620
2007-04-23	3,300	3,320	3,200	3,220	1,686,000	1,610
2007-04-20	3,140	3,200	3,110	3,200	1,316,300	1,600
2007-04-19	3,110	3,140	3,070	3,090	853,400	1,545
2007-04-18	3,010	3,100	3,000	3,100	982,700	1,550
2007-04-17	3,060	3,070	3,000	3,010	553,300	1,505
2007-04-16	3,030	3,070	3,020	3,050	476,000	1,525
2007-04-13	3,070	3,080	3,010	3,010	503,600	1,505
2007-04-12	3,080	3,090	3,030	3,030	459,000	1,515
2007-04-11	3,100	3,100	3,070	3,080	315,000	1,540
2007-04-10	3,120	3,130	3,080	3,100	596,200	1,550
2007-04-09	3,070	3,120	3,050	3,110	587,300	1,555
2007-04-06	3,050	3,060	3,030	3,050	293,500	1,525
2007-04-05	3,070	3,070	3,040	3,050	341,600	1,525
2007-04-04	3,080	3,090	3,030	3,050	1,338,500	1,525
2007-04-03	3,070	3,090	3,040	3,080	895,700	1,540
2007-04-02	3,050	3,130	3,030	3,050	1,246,800	1,525
2007-03-30	3,070	3,080	2,995	3,010	1,261,000	1,505
2007-03-29	3,180	3,190	3,040	3,090	1,275,700	1,545
2007-03-28	3,310	3,330	3,180	3,200	1,048,100	1,600
2007-03-27	3,470	3,480	3,330	3,360	895,900	1,680
2007-03-26	3,530	3,530	3,460	3,490	391,500	1,745
2007-03-23	3,480	3,520	3,440	3,480	383,000	1,740
2007-03-22	3,380	3,450	3,370	3,450	435,900	1,725
2007-03-20	3,340	3,390	3,340	3,350	498,700	1,675
2007-03-19	3,330	3,330	3,300	3,330	215,100	1,665
2007-03-16	3,320	3,330	3,300	3,320	357,900	1,660
2007-03-15	3,340	3,340	3,270	3,330	347,200	1,665
2007-03-14	3,360	3,360	3,310	3,320	305,700	1,660
2007-03-13	3,440	3,440	3,380	3,390	410,700	1,695
2007-03-12	3,390	3,440	3,390	3,430	715,200	1,715
2007-03-09	3,400	3,400	3,370	3,370	399,700	1,685
2007-03-08	3,400	3,400	3,340	3,400	356,500	1,700
2007-03-07	3,440	3,470	3,390	3,400	489,700	1,700
2007-03-06	3,380	3,430	3,370	3,420	366,400	1,710
2007-03-05	3,460	3,470	3,380	3,390	377,100	1,695
2007-03-02	3,560	3,560	3,490	3,510	255,000	1,755
2007-03-01	3,590	3,600	3,540	3,570	483,500	1,785
2007-02-28	3,400	3,600	3,400	3,580	627,000	1,790
2007-02-27	3,630	3,640	3,620	3,640	241,100	1,820
2007-02-26	3,650	3,670	3,610	3,610	295,800	1,805
2007-02-23	3,690	3,690	3,620	3,640	275,600	1,820
2007-02-22	3,680	3,700	3,670	3,690	236,500	1,845
2007-02-21	3,670	3,720	3,670	3,690	365,200	1,845
2007-02-20	3,700	3,700	3,640	3,660	228,700	1,830
2007-02-19	3,700	3,700	3,650	3,700	235,900	1,850
2007-02-16	3,650	3,740	3,640	3,690	574,800	1,845
2007-02-15	3,650	3,670	3,590	3,650	430,000	1,825
2007-02-14	3,600	3,670	3,580	3,630	554,900	1,815
2007-02-13	3,540	3,600	3,520	3,600	541,600	1,800
2007-02-09	3,560	3,580	3,500	3,510	656,500	1,755
2007-02-08	3,550	3,600	3,500	3,550	580,300	1,775
2007-02-07	3,640	3,640	3,550	3,550	782,000	1,775
2007-02-06	3,670	3,740	3,620	3,690	578,700	1,845
2007-02-05	3,770	3,770	3,600	3,630	838,900	1,815
2007-02-02	3,670	3,810	3,670	3,790	1,054,300	1,895
2007-02-01	3,500	3,670	3,480	3,650	1,205,900	1,825
2007-01-31	3,480	3,510	3,450	3,450	515,900	1,725
2007-01-30	3,420	3,480	3,410	3,440	519,800	1,720
2007-01-29	3,470	3,480	3,370	3,390	726,200	1,695
2007-01-26	3,370	3,580	3,340	3,470	1,060,700	1,735
2007-01-25	3,410	3,440	3,370	3,370	290,700	1,685
2007-01-24	3,380	3,410	3,360	3,380	516,100	1,690
2007-01-23	3,360	3,380	3,320	3,350	227,800	1,675
2007-01-22	3,350	3,370	3,310	3,350	201,900	1,675
2007-01-19	3,310	3,330	3,290	3,310	195,400	1,655
2007-01-18	3,330	3,350	3,310	3,320	387,900	1,660
2007-01-17	3,350	3,350	3,290	3,320	418,900	1,660
2007-01-16	3,370	3,420	3,340	3,370	251,800	1,685
2007-01-15	3,380	3,410	3,350	3,400	294,300	1,700
2007-01-12	3,320	3,400	3,280	3,370	334,900	1,685
2007-01-11	3,400	3,400	3,280	3,290	568,000	1,645
2007-01-10	3,440	3,450	3,370	3,370	372,600	1,685
2007-01-09	3,370	3,460	3,330	3,430	405,600	1,715
2007-01-05	3,460	3,460	3,370	3,380	327,200	1,690
2007-01-04	3,430	3,470	3,420	3,470	138,100	1,735

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 [2007年度]

2267 (株)ヤクルト本社の時系列データ [2007年度]