2267 (株)ヤクルト本社の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,860	2,865	2,810	2,810	257,900	1,405
2009-12-29	2,855	2,860	2,830	2,840	216,400	1,420
2009-12-28	2,825	2,855	2,815	2,825	250,300	1,412.50
2009-12-25	2,810	2,850	2,790	2,815	495,500	1,407.50
2009-12-24	2,790	2,810	2,775	2,805	276,700	1,402.50
2009-12-22	2,775	2,775	2,755	2,765	200,400	1,382.50
2009-12-21	2,790	2,800	2,755	2,755	401,900	1,377.50
2009-12-18	2,770	2,800	2,765	2,790	225,700	1,395
2009-12-17	2,805	2,805	2,775	2,775	206,800	1,387.50
2009-12-16	2,800	2,830	2,785	2,805	343,500	1,402.50
2009-12-15	2,775	2,785	2,750	2,785	256,000	1,392.50
2009-12-14	2,790	2,795	2,740	2,765	429,300	1,382.50
2009-12-11	2,815	2,815	2,765	2,800	390,200	1,400
2009-12-10	2,805	2,830	2,775	2,795	625,500	1,397.50
2009-12-09	2,765	2,835	2,765	2,795	572,400	1,397.50
2009-12-08	2,725	2,775	2,715	2,760	543,000	1,380
2009-12-07	2,820	2,820	2,685	2,705	1,097,500	1,352.50
2009-12-04	2,850	2,855	2,765	2,780	1,029,300	1,390
2009-12-03	2,805	2,890	2,805	2,865	857,700	1,432.50
2009-12-02	2,750	2,790	2,725	2,790	561,000	1,395
2009-12-01	2,700	2,760	2,685	2,725	615,900	1,362.50
2009-11-30	2,630	2,695	2,630	2,695	553,400	1,347.50
2009-11-27	2,560	2,635	2,560	2,625	586,000	1,312.50
2009-11-26	2,640	2,685	2,590	2,600	582,700	1,300
2009-11-25	2,595	2,645	2,585	2,635	554,300	1,317.50
2009-11-24	2,595	2,595	2,555	2,570	297,200	1,285
2009-11-20	2,550	2,615	2,545	2,575	384,700	1,287.50
2009-11-19	2,550	2,570	2,530	2,565	590,400	1,282.50
2009-11-18	2,595	2,610	2,560	2,570	491,100	1,285
2009-11-17	2,540	2,610	2,540	2,605	677,300	1,302.50
2009-11-16	2,620	2,680	2,610	2,615	811,900	1,307.50
2009-11-13	2,580	2,625	2,570	2,605	634,000	1,302.50
2009-11-12	2,590	2,605	2,540	2,575	740,400	1,287.50
2009-11-11	2,480	2,570	2,470	2,555	1,496,500	1,277.50
2009-11-10	2,385	2,445	2,365	2,415	793,500	1,207.50
2009-11-09	2,440	2,440	2,345	2,365	518,800	1,182.50
2009-11-06	2,435	2,435	2,395	2,435	258,300	1,217.50
2009-11-05	2,420	2,435	2,420	2,430	211,800	1,215
2009-11-04	2,440	2,445	2,370	2,440	500,200	1,220
2009-11-02	2,385	2,465	2,380	2,460	607,500	1,230
2009-10-30	2,435	2,440	2,355	2,380	512,400	1,190
2009-10-29	2,355	2,440	2,350	2,420	939,200	1,210
2009-10-28	2,375	2,400	2,365	2,380	462,900	1,190
2009-10-27	2,360	2,365	2,315	2,335	227,300	1,167.50
2009-10-26	2,355	2,380	2,340	2,370	207,900	1,185
2009-10-23	2,330	2,370	2,330	2,340	293,400	1,170
2009-10-22	2,335	2,340	2,300	2,340	278,100	1,170
2009-10-21	2,350	2,365	2,325	2,340	236,500	1,170
2009-10-20	2,350	2,365	2,335	2,350	308,400	1,175
2009-10-19	2,305	2,325	2,295	2,315	285,500	1,157.50
2009-10-16	2,270	2,320	2,255	2,315	512,400	1,157.50
2009-10-15	2,280	2,295	2,235	2,255	370,700	1,127.50
2009-10-14	2,225	2,270	2,215	2,245	430,400	1,122.50
2009-10-13	2,165	2,260	2,165	2,195	353,400	1,097.50
2009-10-09	2,165	2,195	2,130	2,180	398,600	1,090
2009-10-08	2,185	2,200	2,125	2,175	353,200	1,087.50
2009-10-07	2,210	2,220	2,175	2,190	394,300	1,095
2009-10-06	2,255	2,255	2,170	2,185	594,800	1,092.50
2009-10-05	2,240	2,295	2,235	2,260	577,900	1,130
2009-10-02	2,290	2,300	2,165	2,255	1,047,400	1,127.50
2009-10-01	2,400	2,415	2,335	2,345	646,200	1,172.50
2009-09-30	2,340	2,395	2,315	2,395	516,000	1,197.50
2009-09-29	2,345	2,360	2,315	2,335	484,300	1,167.50
2009-09-28	2,270	2,320	2,255	2,285	265,400	1,142.50
2009-09-25	2,280	2,305	2,240	2,285	238,500	1,142.50
2009-09-24	2,345	2,360	2,305	2,330	403,400	1,165
2009-09-18	2,235	2,275	2,215	2,265	317,000	1,132.50
2009-09-17	2,260	2,260	2,225	2,245	201,200	1,122.50
2009-09-16	2,255	2,295	2,235	2,235	354,800	1,117.50
2009-09-15	2,235	2,255	2,230	2,250	162,200	1,125
2009-09-14	2,230	2,240	2,220	2,225	166,600	1,112.50
2009-09-11	2,250	2,250	2,220	2,225	244,200	1,112.50
2009-09-10	2,220	2,250	2,220	2,245	178,600	1,122.50
2009-09-09	2,230	2,230	2,195	2,200	208,300	1,100
2009-09-08	2,230	2,235	2,205	2,215	151,900	1,107.50
2009-09-07	2,200	2,220	2,185	2,200	306,900	1,100
2009-09-04	2,255	2,260	2,220	2,225	198,900	1,112.50
2009-09-03	2,210	2,275	2,200	2,265	318,100	1,132.50
2009-09-02	2,260	2,270	2,205	2,210	357,700	1,105
2009-09-01	2,300	2,300	2,270	2,275	341,400	1,137.50
2009-08-31	2,325	2,380	2,275	2,300	586,000	1,150
2009-08-28	2,255	2,365	2,255	2,345	646,500	1,172.50
2009-08-27	2,245	2,270	2,220	2,260	293,600	1,130
2009-08-26	2,275	2,280	2,240	2,260	275,000	1,130
2009-08-25	2,270	2,300	2,245	2,260	563,100	1,130
2009-08-24	2,290	2,330	2,255	2,295	1,200,700	1,147.50
2009-08-21	2,060	2,090	2,030	2,090	330,800	1,045
2009-08-20	2,040	2,070	2,015	2,065	249,900	1,032.50
2009-08-19	2,060	2,060	2,025	2,035	150,000	1,017.50
2009-08-18	2,040	2,060	2,035	2,040	179,400	1,020
2009-08-17	2,100	2,100	2,055	2,060	172,900	1,030
2009-08-14	2,085	2,105	2,075	2,105	165,000	1,052.50
2009-08-13	2,110	2,120	2,095	2,100	126,000	1,050
2009-08-12	2,130	2,145	2,105	2,115	259,000	1,057.50
2009-08-11	2,100	2,130	2,080	2,130	258,800	1,065
2009-08-10	2,090	2,110	2,080	2,090	260,700	1,045
2009-08-07	2,060	2,065	2,045	2,055	232,100	1,027.50
2009-08-06	2,060	2,065	2,045	2,060	223,200	1,030
2009-08-05	2,045	2,070	2,035	2,060	307,900	1,030
2009-08-04	2,070	2,070	2,030	2,055	327,100	1,027.50
2009-08-03	2,070	2,075	2,045	2,050	267,700	1,025
2009-07-31	2,030	2,085	2,025	2,085	619,700	1,042.50
2009-07-30	1,950	2,020	1,949	2,005	1,286,500	1,002.50
2009-07-29	1,890	1,949	1,884	1,949	892,100	974.50
2009-07-28	1,811	1,952	1,800	1,931	1,429,900	965.50
2009-07-27	1,818	1,818	1,793	1,800	224,600	900
2009-07-24	1,792	1,800	1,777	1,788	253,400	894
2009-07-23	1,804	1,810	1,777	1,781	522,300	890.50
2009-07-22	1,831	1,834	1,801	1,834	410,200	917
2009-07-21	1,800	1,824	1,783	1,801	442,600	900.50
2009-07-17	1,774	1,774	1,732	1,760	252,700	880
2009-07-16	1,775	1,775	1,742	1,755	243,500	877.50
2009-07-15	1,749	1,770	1,742	1,752	398,400	876
2009-07-14	1,745	1,754	1,712	1,732	321,700	866
2009-07-13	1,741	1,770	1,729	1,744	351,000	872
2009-07-10	1,730	1,750	1,721	1,748	260,000	874
2009-07-09	1,759	1,765	1,722	1,732	278,100	866
2009-07-08	1,782	1,795	1,765	1,775	288,000	887.50
2009-07-07	1,778	1,797	1,776	1,785	374,300	892.50
2009-07-06	1,794	1,794	1,773	1,780	217,500	890
2009-07-03	1,799	1,802	1,762	1,796	358,500	898
2009-07-02	1,846	1,846	1,809	1,820	337,400	910
2009-07-01	1,839	1,845	1,820	1,830	259,900	915
2009-06-30	1,859	1,859	1,832	1,842	321,900	921
2009-06-29	1,821	1,841	1,811	1,831	394,000	915.50
2009-06-26	1,805	1,822	1,787	1,820	433,300	910
2009-06-25	1,801	1,806	1,778	1,797	436,600	898.50
2009-06-24	1,805	1,806	1,789	1,798	440,100	899
2009-06-23	1,810	1,823	1,787	1,803	499,000	901.50
2009-06-22	1,844	1,860	1,826	1,838	539,500	919
2009-06-19	1,850	1,883	1,821	1,823	511,400	911.50
2009-06-18	1,861	1,861	1,836	1,858	246,300	929
2009-06-17	1,850	1,884	1,830	1,860	310,000	930
2009-06-16	1,899	1,899	1,848	1,860	458,000	930
2009-06-15	1,905	1,912	1,890	1,904	308,600	952
2009-06-12	1,884	1,910	1,873	1,904	614,400	952
2009-06-11	1,919	1,920	1,886	1,892	645,800	946
2009-06-10	1,947	1,947	1,912	1,919	484,200	959.50
2009-06-09	1,943	1,943	1,911	1,930	388,600	965
2009-06-08	1,913	1,950	1,904	1,942	783,900	971
2009-06-05	1,900	1,915	1,881	1,883	633,200	941.50
2009-06-04	1,862	1,925	1,846	1,916	1,920,700	958
2009-06-03	1,779	1,807	1,770	1,802	605,100	901
2009-06-02	1,777	1,781	1,750	1,773	406,900	886.50
2009-06-01	1,749	1,769	1,740	1,761	383,800	880.50
2009-05-29	1,725	1,735	1,710	1,719	487,300	859.50
2009-05-28	1,750	1,763	1,720	1,724	358,600	862
2009-05-27	1,790	1,790	1,743	1,756	461,500	878
2009-05-26	1,780	1,780	1,758	1,771	222,300	885.50
2009-05-25	1,768	1,785	1,752	1,757	348,900	878.50
2009-05-22	1,751	1,755	1,736	1,746	429,000	873
2009-05-21	1,731	1,750	1,711	1,748	330,200	874
2009-05-20	1,738	1,773	1,722	1,730	320,900	865
2009-05-19	1,709	1,733	1,690	1,729	477,600	864.50
2009-05-18	1,715	1,715	1,682	1,685	358,500	842.50
2009-05-15	1,740	1,741	1,705	1,723	697,700	861.50
2009-05-14	1,780	1,796	1,751	1,751	509,700	875.50
2009-05-13	1,810	1,837	1,775	1,825	792,000	912.50
2009-05-12	1,770	1,794	1,766	1,787	302,100	893.50
2009-05-11	1,750	1,779	1,750	1,771	241,700	885.50
2009-05-08	1,720	1,746	1,708	1,746	315,500	873
2009-05-07	1,748	1,748	1,700	1,724	306,400	862
2009-05-01	1,682	1,697	1,661	1,671	278,000	835.50
2009-04-30	1,686	1,739	1,682	1,688	419,700	844
2009-04-28	1,700	1,712	1,666	1,670	507,400	835
2009-04-27	1,775	1,775	1,698	1,713	423,300	856.50
2009-04-24	1,790	1,790	1,740	1,745	271,400	872.50
2009-04-23	1,762	1,772	1,735	1,769	255,300	884.50
2009-04-22	1,800	1,800	1,763	1,775	304,100	887.50
2009-04-21	1,778	1,789	1,746	1,782	488,400	891
2009-04-20	1,765	1,783	1,755	1,765	358,100	882.50
2009-04-17	1,795	1,799	1,750	1,764	459,500	882
2009-04-16	1,784	1,833	1,784	1,803	387,700	901.50
2009-04-15	1,792	1,793	1,762	1,791	249,300	895.50
2009-04-14	1,790	1,792	1,753	1,787	378,500	893.50
2009-04-13	1,804	1,804	1,770	1,787	354,500	893.50
2009-04-10	1,800	1,809	1,776	1,800	609,800	900
2009-04-09	1,789	1,796	1,764	1,788	510,300	894
2009-04-08	1,840	1,840	1,752	1,782	579,400	891
2009-04-07	1,813	1,840	1,791	1,839	370,700	919.50
2009-04-06	1,845	1,846	1,802	1,815	260,300	907.50
2009-04-03	1,826	1,838	1,804	1,819	549,400	909.50
2009-04-02	1,755	1,785	1,740	1,773	727,300	886.50
2009-04-01	1,755	1,778	1,700	1,775	494,900	887.50
2009-03-31	1,847	1,847	1,740	1,754	833,500	877
2009-03-30	1,892	1,936	1,840	1,848	531,800	924
2009-03-27	1,933	1,960	1,906	1,922	548,300	961
2009-03-26	1,860	1,879	1,815	1,877	386,600	938.50
2009-03-25	1,856	1,875	1,805	1,875	585,400	937.50
2009-03-24	1,751	1,873	1,750	1,856	1,106,400	928
2009-03-23	1,670	1,723	1,651	1,723	764,500	861.50
2009-03-19	1,600	1,629	1,594	1,617	421,100	808.50
2009-03-18	1,627	1,627	1,584	1,588	518,600	794
2009-03-17	1,585	1,598	1,566	1,597	607,200	798.50
2009-03-16	1,558	1,593	1,555	1,579	592,400	789.50
2009-03-13	1,492	1,530	1,490	1,528	1,098,100	764
2009-03-12	1,474	1,479	1,450	1,478	1,411,300	739
2009-03-11	1,565	1,616	1,556	1,584	513,700	792
2009-03-10	1,558	1,575	1,511	1,535	364,400	767.50
2009-03-09	1,574	1,603	1,541	1,558	406,300	779
2009-03-06	1,579	1,643	1,570	1,604	643,000	802
2009-03-05	1,552	1,599	1,525	1,594	687,400	797
2009-03-04	1,469	1,533	1,451	1,522	584,800	761
2009-03-03	1,500	1,500	1,425	1,468	747,600	734
2009-03-02	1,528	1,544	1,500	1,512	638,800	756
2009-02-27	1,557	1,595	1,539	1,581	557,700	790.50
2009-02-26	1,532	1,565	1,524	1,534	436,700	767
2009-02-25	1,550	1,570	1,505	1,520	496,200	760
2009-02-24	1,500	1,539	1,500	1,528	608,400	764
2009-02-23	1,491	1,523	1,471	1,508	468,900	754
2009-02-20	1,517	1,518	1,469	1,490	618,000	745
2009-02-19	1,561	1,561	1,512	1,521	666,000	760.50
2009-02-18	1,550	1,564	1,534	1,562	816,700	781
2009-02-17	1,560	1,573	1,551	1,564	838,800	782
2009-02-16	1,568	1,592	1,566	1,588	361,100	794
2009-02-13	1,574	1,596	1,550	1,550	398,300	775
2009-02-12	1,567	1,578	1,538	1,544	356,000	772
2009-02-10	1,600	1,612	1,568	1,579	362,800	789.50
2009-02-09	1,648	1,650	1,566	1,578	509,700	789
2009-02-06	1,636	1,645	1,624	1,637	641,400	818.50
2009-02-05	1,610	1,615	1,575	1,586	766,700	793
2009-02-04	1,635	1,635	1,586	1,610	1,289,800	805
2009-02-03	1,700	1,701	1,637	1,648	1,074,800	824
2009-02-02	1,799	1,799	1,694	1,711	998,500	855.50
2009-01-30	1,852	1,858	1,812	1,848	277,600	924
2009-01-29	1,847	1,852	1,820	1,852	407,300	926
2009-01-28	1,884	1,896	1,841	1,857	388,700	928.50
2009-01-27	1,840	1,889	1,825	1,879	339,600	939.50
2009-01-26	1,848	1,849	1,813	1,813	245,500	906.50
2009-01-23	1,797	1,824	1,786	1,813	278,900	906.50
2009-01-22	1,783	1,829	1,777	1,826	402,900	913
2009-01-21	1,780	1,806	1,741	1,753	722,800	876.50
2009-01-20	1,830	1,838	1,770	1,779	343,300	889.50
2009-01-19	1,880	1,900	1,815	1,819	314,000	909.50
2009-01-16	1,823	1,880	1,823	1,877	296,400	938.50
2009-01-15	1,805	1,863	1,803	1,822	341,000	911
2009-01-14	1,866	1,870	1,827	1,835	315,700	917.50
2009-01-13	1,872	1,876	1,820	1,852	400,800	926
2009-01-09	1,898	1,927	1,867	1,878	439,600	939
2009-01-08	1,854	1,940	1,854	1,928	636,000	964
2009-01-07	1,878	1,885	1,850	1,852	464,600	926
2009-01-06	1,891	1,912	1,874	1,877	303,300	938.50
2009-01-05	1,932	1,940	1,868	1,886	186,700	943

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 [2009年度]

2267 (株)ヤクルト本社の時系列データ [2009年度]