2267 (株)ヤクルト本社の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,358	2,359	2,339	2,339	210,900	1,169.50
2010-12-29	2,351	2,365	2,344	2,365	131,500	1,182.50
2010-12-28	2,350	2,357	2,341	2,353	183,900	1,176.50
2010-12-27	2,355	2,357	2,338	2,341	343,700	1,170.50
2010-12-24	2,362	2,369	2,350	2,355	193,100	1,177.50
2010-12-22	2,363	2,370	2,355	2,361	192,800	1,180.50
2010-12-21	2,352	2,380	2,352	2,371	305,500	1,185.50
2010-12-20	2,384	2,384	2,357	2,361	266,100	1,180.50
2010-12-17	2,380	2,388	2,375	2,375	226,800	1,187.50
2010-12-16	2,395	2,396	2,377	2,378	356,500	1,189
2010-12-15	2,381	2,400	2,381	2,399	280,200	1,199.50
2010-12-14	2,380	2,392	2,374	2,387	324,900	1,193.50
2010-12-13	2,403	2,403	2,366	2,396	373,700	1,198
2010-12-10	2,385	2,402	2,354	2,386	803,200	1,193
2010-12-09	2,369	2,387	2,356	2,371	529,500	1,185.50
2010-12-08	2,359	2,369	2,335	2,343	547,000	1,171.50
2010-12-07	2,365	2,369	2,343	2,354	392,500	1,177
2010-12-06	2,355	2,368	2,352	2,363	237,000	1,181.50
2010-12-03	2,356	2,374	2,345	2,356	557,700	1,178
2010-12-02	2,394	2,394	2,347	2,355	559,700	1,177.50
2010-12-01	2,370	2,372	2,333	2,359	387,300	1,179.50
2010-11-30	2,389	2,409	2,375	2,375	328,300	1,187.50
2010-11-29	2,395	2,407	2,386	2,400	157,900	1,200
2010-11-26	2,386	2,407	2,385	2,396	120,600	1,198
2010-11-25	2,429	2,429	2,386	2,394	211,500	1,197
2010-11-24	2,406	2,419	2,385	2,394	253,100	1,197
2010-11-22	2,456	2,456	2,427	2,435	193,000	1,217.50
2010-11-19	2,450	2,450	2,420	2,428	241,400	1,214
2010-11-18	2,401	2,420	2,380	2,420	368,500	1,210
2010-11-17	2,371	2,379	2,333	2,374	452,600	1,187
2010-11-16	2,418	2,424	2,363	2,371	678,900	1,185.50
2010-11-15	2,454	2,454	2,378	2,423	456,500	1,211.50
2010-11-12	2,456	2,510	2,443	2,453	597,600	1,226.50
2010-11-11	2,475	2,484	2,445	2,474	297,500	1,237
2010-11-10	2,461	2,494	2,450	2,475	411,600	1,237.50
2010-11-09	2,420	2,455	2,418	2,444	372,600	1,222
2010-11-08	2,434	2,434	2,404	2,427	232,500	1,213.50
2010-11-05	2,428	2,445	2,405	2,413	303,500	1,206.50
2010-11-04	2,386	2,425	2,375	2,403	577,800	1,201.50
2010-11-02	2,322	2,367	2,307	2,356	327,200	1,178
2010-11-01	2,331	2,344	2,310	2,321	269,600	1,160.50
2010-10-29	2,344	2,355	2,313	2,353	322,100	1,176.50
2010-10-28	2,386	2,391	2,339	2,364	532,500	1,182
2010-10-27	2,396	2,398	2,363	2,382	388,600	1,191
2010-10-26	2,362	2,399	2,362	2,380	334,000	1,190
2010-10-25	2,382	2,393	2,357	2,367	327,700	1,183.50
2010-10-22	2,371	2,409	2,360	2,387	472,400	1,193.50
2010-10-21	2,400	2,403	2,345	2,358	802,200	1,179
2010-10-20	2,440	2,441	2,389	2,419	466,900	1,209.50
2010-10-19	2,419	2,462	2,405	2,453	678,400	1,226.50
2010-10-18	2,386	2,418	2,382	2,401	273,000	1,200.50
2010-10-15	2,423	2,423	2,373	2,391	372,900	1,195.50
2010-10-14	2,425	2,448	2,385	2,423	394,100	1,211.50
2010-10-13	2,442	2,447	2,401	2,420	574,000	1,210
2010-10-12	2,544	2,544	2,413	2,441	629,300	1,220.50
2010-10-08	2,602	2,626	2,543	2,543	434,000	1,271.50
2010-10-07	2,560	2,595	2,553	2,594	385,400	1,297
2010-10-06	2,610	2,610	2,564	2,583	258,800	1,291.50
2010-10-05	2,563	2,595	2,541	2,586	230,900	1,293
2010-10-04	2,594	2,600	2,573	2,579	187,800	1,289.50
2010-10-01	2,585	2,600	2,570	2,593	218,000	1,296.50
2010-09-30	2,634	2,643	2,573	2,578	286,400	1,289
2010-09-29	2,631	2,650	2,616	2,633	248,600	1,316.50
2010-09-28	2,602	2,633	2,597	2,625	293,700	1,312.50
2010-09-27	2,594	2,611	2,579	2,611	276,100	1,305.50
2010-09-24	2,583	2,617	2,565	2,587	276,000	1,293.50
2010-09-22	2,617	2,637	2,602	2,602	255,400	1,301
2010-09-21	2,635	2,644	2,606	2,608	234,200	1,304
2010-09-17	2,625	2,631	2,603	2,621	302,800	1,310.50
2010-09-16	2,665	2,667	2,612	2,617	343,500	1,308.50
2010-09-15	2,630	2,667	2,617	2,647	377,400	1,323.50
2010-09-14	2,622	2,639	2,610	2,622	244,600	1,311
2010-09-13	2,641	2,655	2,624	2,629	283,500	1,314.50
2010-09-10	2,640	2,645	2,613	2,624	474,400	1,312
2010-09-09	2,589	2,611	2,584	2,611	310,000	1,305.50
2010-09-08	2,587	2,593	2,558	2,579	239,700	1,289.50
2010-09-07	2,582	2,593	2,577	2,593	264,400	1,296.50
2010-09-06	2,584	2,588	2,561	2,588	197,800	1,294
2010-09-03	2,583	2,583	2,550	2,563	177,200	1,281.50
2010-09-02	2,561	2,577	2,534	2,577	271,900	1,288.50
2010-09-01	2,519	2,527	2,482	2,527	348,200	1,263.50
2010-08-31	2,552	2,568	2,502	2,510	347,800	1,255
2010-08-30	2,592	2,601	2,577	2,586	307,400	1,293
2010-08-27	2,550	2,580	2,540	2,573	370,600	1,286.50
2010-08-26	2,530	2,538	2,515	2,538	188,600	1,269
2010-08-25	2,495	2,534	2,493	2,521	274,700	1,260.50
2010-08-24	2,487	2,522	2,481	2,522	180,500	1,261
2010-08-23	2,537	2,544	2,507	2,512	213,400	1,256
2010-08-20	2,575	2,575	2,532	2,541	321,500	1,270.50
2010-08-19	2,574	2,592	2,567	2,592	504,700	1,296
2010-08-18	2,565	2,574	2,547	2,571	436,800	1,285.50
2010-08-17	2,530	2,557	2,512	2,555	328,700	1,277.50
2010-08-16	2,479	2,543	2,475	2,539	208,200	1,269.50
2010-08-13	2,468	2,512	2,461	2,499	191,800	1,249.50
2010-08-12	2,443	2,488	2,439	2,488	200,800	1,244
2010-08-11	2,513	2,521	2,478	2,497	176,500	1,248.50
2010-08-10	2,560	2,560	2,517	2,521	209,500	1,260.50
2010-08-09	2,556	2,563	2,541	2,563	295,400	1,281.50
2010-08-06	2,517	2,555	2,508	2,555	272,400	1,277.50
2010-08-05	2,528	2,537	2,502	2,517	250,900	1,258.50
2010-08-04	2,536	2,537	2,482	2,500	198,000	1,250
2010-08-03	2,525	2,549	2,515	2,534	369,600	1,267
2010-08-02	2,500	2,534	2,493	2,499	216,500	1,249.50
2010-07-30	2,555	2,557	2,485	2,499	543,300	1,249.50
2010-07-29	2,530	2,556	2,527	2,544	218,800	1,272
2010-07-28	2,550	2,559	2,545	2,558	242,000	1,279
2010-07-27	2,535	2,544	2,520	2,536	144,300	1,268
2010-07-26	2,555	2,562	2,542	2,544	320,400	1,272
2010-07-23	2,525	2,550	2,524	2,548	683,200	1,274
2010-07-22	2,459	2,499	2,454	2,496	453,900	1,248
2010-07-21	2,470	2,485	2,467	2,468	240,300	1,234
2010-07-20	2,421	2,475	2,401	2,464	373,300	1,232
2010-07-16	2,451	2,475	2,419	2,430	225,600	1,215
2010-07-15	2,476	2,484	2,463	2,465	266,200	1,232.50
2010-07-14	2,480	2,502	2,471	2,494	401,300	1,247
2010-07-13	2,476	2,490	2,453	2,460	289,400	1,230
2010-07-12	2,500	2,508	2,470	2,475	320,500	1,237.50
2010-07-09	2,450	2,517	2,449	2,514	823,400	1,257
2010-07-08	2,441	2,465	2,411	2,432	536,000	1,216
2010-07-07	2,415	2,420	2,383	2,391	401,000	1,195.50
2010-07-06	2,405	2,427	2,390	2,414	319,800	1,207
2010-07-05	2,364	2,416	2,364	2,414	255,700	1,207
2010-07-02	2,393	2,402	2,364	2,386	363,000	1,193
2010-07-01	2,416	2,418	2,362	2,392	558,100	1,196
2010-06-30	2,446	2,450	2,412	2,425	664,000	1,212.50
2010-06-29	2,549	2,552	2,491	2,504	403,700	1,252
2010-06-28	2,507	2,544	2,500	2,540	373,800	1,270
2010-06-25	2,515	2,517	2,484	2,505	396,000	1,252.50
2010-06-24	2,528	2,530	2,507	2,517	318,400	1,258.50
2010-06-23	2,539	2,550	2,532	2,547	556,800	1,273.50
2010-06-22	2,526	2,550	2,524	2,544	655,400	1,272
2010-06-21	2,500	2,524	2,495	2,523	534,600	1,261.50
2010-06-18	2,480	2,495	2,472	2,495	407,400	1,247.50
2010-06-17	2,479	2,484	2,457	2,478	402,300	1,239
2010-06-16	2,444	2,485	2,432	2,478	671,600	1,239
2010-06-15	2,413	2,437	2,394	2,416	505,200	1,208
2010-06-14	2,421	2,436	2,399	2,410	402,400	1,205
2010-06-11	2,335	2,383	2,330	2,382	688,000	1,191
2010-06-10	2,291	2,321	2,275	2,321	506,700	1,160.50
2010-06-09	2,315	2,315	2,266	2,290	907,500	1,145
2010-06-08	2,327	2,345	2,315	2,342	419,400	1,171
2010-06-07	2,310	2,348	2,290	2,329	552,200	1,164.50
2010-06-04	2,343	2,407	2,330	2,360	1,089,400	1,180
2010-06-03	2,297	2,307	2,282	2,293	476,800	1,146.50
2010-06-02	2,286	2,319	2,268	2,276	537,100	1,138
2010-06-01	2,240	2,325	2,232	2,324	814,700	1,162
2010-05-31	2,240	2,253	2,216	2,233	424,800	1,116.50
2010-05-28	2,250	2,269	2,220	2,232	590,600	1,116
2010-05-27	2,177	2,226	2,150	2,220	756,300	1,110
2010-05-26	2,200	2,278	2,195	2,238	1,350,800	1,119
2010-05-25	2,200	2,201	2,135	2,150	925,600	1,075
2010-05-24	2,211	2,235	2,188	2,222	614,900	1,111
2010-05-21	2,250	2,266	2,212	2,220	573,300	1,110
2010-05-20	2,306	2,322	2,269	2,300	725,900	1,150
2010-05-19	2,347	2,347	2,306	2,319	624,000	1,159.50
2010-05-18	2,361	2,377	2,351	2,366	581,100	1,183
2010-05-17	2,351	2,364	2,333	2,349	465,500	1,174.50
2010-05-14	2,380	2,393	2,355	2,363	440,800	1,181.50
2010-05-13	2,377	2,387	2,370	2,384	382,600	1,192
2010-05-12	2,359	2,374	2,340	2,362	365,500	1,181
2010-05-11	2,401	2,408	2,321	2,339	803,900	1,169.50
2010-05-10	2,362	2,396	2,333	2,394	490,700	1,197
2010-05-07	2,323	2,385	2,294	2,382	731,500	1,191
2010-05-06	2,414	2,415	2,391	2,395	816,200	1,197.50
2010-04-30	2,471	2,488	2,458	2,464	438,500	1,232
2010-04-28	2,475	2,480	2,447	2,451	846,200	1,225.50
2010-04-27	2,475	2,498	2,459	2,495	880,100	1,247.50
2010-04-26	2,450	2,459	2,439	2,457	486,500	1,228.50
2010-04-23	2,416	2,443	2,416	2,435	506,600	1,217.50
2010-04-22	2,455	2,458	2,428	2,434	517,700	1,217
2010-04-21	2,478	2,484	2,452	2,454	658,700	1,227
2010-04-20	2,482	2,484	2,455	2,460	489,600	1,230
2010-04-19	2,455	2,485	2,445	2,475	762,100	1,237.50
2010-04-16	2,474	2,492	2,460	2,470	1,035,400	1,235
2010-04-15	2,508	2,524	2,502	2,524	520,000	1,262
2010-04-14	2,510	2,518	2,495	2,500	585,500	1,250
2010-04-13	2,535	2,540	2,506	2,513	645,200	1,256.50
2010-04-12	2,544	2,546	2,531	2,539	648,900	1,269.50
2010-04-09	2,503	2,509	2,492	2,508	606,800	1,254
2010-04-08	2,525	2,531	2,510	2,515	541,300	1,257.50
2010-04-07	2,556	2,564	2,526	2,531	883,100	1,265.50
2010-04-06	2,519	2,549	2,515	2,549	1,092,100	1,274.50
2010-04-05	2,486	2,516	2,485	2,500	896,400	1,250
2010-04-02	2,484	2,486	2,466	2,480	1,046,600	1,240
2010-04-01	2,510	2,520	2,463	2,485	2,102,000	1,242.50
2010-03-31	2,580	2,581	2,505	2,522	2,150,500	1,261
2010-03-30	2,641	2,650	2,611	2,618	789,600	1,309
2010-03-29	2,650	2,653	2,627	2,630	628,800	1,315
2010-03-26	2,653	2,685	2,653	2,683	562,100	1,341.50
2010-03-25	2,660	2,674	2,651	2,652	815,300	1,326
2010-03-24	2,781	2,785	2,675	2,692	1,414,400	1,346
2010-03-23	2,780	2,803	2,769	2,802	355,600	1,401
2010-03-19	2,764	2,786	2,757	2,775	325,600	1,387.50
2010-03-18	2,741	2,752	2,740	2,748	386,800	1,374
2010-03-17	2,770	2,777	2,742	2,757	454,400	1,378.50
2010-03-16	2,795	2,795	2,761	2,764	333,600	1,382
2010-03-15	2,770	2,809	2,770	2,809	300,800	1,404.50
2010-03-12	2,785	2,797	2,770	2,782	279,100	1,391
2010-03-11	2,770	2,786	2,750	2,786	272,500	1,393
2010-03-10	2,760	2,772	2,740	2,760	366,400	1,380
2010-03-09	2,760	2,772	2,743	2,757	364,400	1,378.50
2010-03-08	2,800	2,800	2,762	2,777	453,800	1,388.50
2010-03-05	2,750	2,790	2,748	2,789	600,500	1,394.50
2010-03-04	2,750	2,760	2,717	2,745	554,200	1,372.50
2010-03-03	2,720	2,737	2,708	2,737	365,500	1,368.50
2010-03-02	2,710	2,720	2,702	2,717	248,800	1,358.50
2010-03-01	2,712	2,726	2,700	2,711	211,100	1,355.50
2010-02-26	2,700	2,709	2,692	2,702	318,900	1,351
2010-02-25	2,734	2,740	2,707	2,709	255,200	1,354.50
2010-02-24	2,728	2,738	2,705	2,720	367,600	1,360
2010-02-23	2,765	2,769	2,741	2,746	229,600	1,373
2010-02-22	2,745	2,770	2,736	2,755	500,300	1,377.50
2010-02-19	2,739	2,740	2,702	2,716	289,100	1,358
2010-02-18	2,745	2,748	2,730	2,741	245,300	1,370.50
2010-02-17	2,704	2,735	2,692	2,725	382,300	1,362.50
2010-02-16	2,671	2,693	2,669	2,677	168,600	1,338.50
2010-02-15	2,744	2,744	2,662	2,669	421,200	1,334.50
2010-02-12	2,710	2,763	2,708	2,719	560,900	1,359.50
2010-02-10	2,676	2,720	2,676	2,715	579,500	1,357.50
2010-02-09	2,640	2,687	2,640	2,675	431,200	1,337.50
2010-02-08	2,718	2,719	2,652	2,655	447,200	1,327.50
2010-02-05	2,705	2,730	2,701	2,709	552,000	1,354.50
2010-02-04	2,750	2,777	2,743	2,774	651,100	1,387
2010-02-03	2,768	2,780	2,741	2,745	565,500	1,372.50
2010-02-02	2,720	2,762	2,704	2,755	1,379,000	1,377.50
2010-02-01	2,700	2,706	2,675	2,700	1,421,000	1,350
2010-01-29	2,541	2,635	2,530	2,621	1,160,200	1,310.50
2010-01-28	2,541	2,558	2,502	2,555	449,000	1,277.50
2010-01-27	2,537	2,539	2,511	2,512	395,400	1,256
2010-01-26	2,540	2,580	2,510	2,536	465,800	1,268
2010-01-25	2,515	2,545	2,505	2,526	661,400	1,263
2010-01-22	2,602	2,609	2,558	2,565	860,300	1,282.50
2010-01-21	2,611	2,632	2,602	2,625	600,900	1,312.50
2010-01-20	2,674	2,683	2,613	2,640	650,300	1,320
2010-01-19	2,607	2,665	2,598	2,658	653,300	1,329
2010-01-18	2,626	2,626	2,596	2,607	362,700	1,303.50
2010-01-15	2,609	2,627	2,578	2,627	767,900	1,313.50
2010-01-14	2,646	2,659	2,590	2,608	1,099,700	1,304
2010-01-13	2,704	2,704	2,651	2,658	763,200	1,329
2010-01-12	2,700	2,714	2,675	2,714	621,000	1,357
2010-01-08	2,690	2,718	2,651	2,688	931,300	1,344
2010-01-07	2,814	2,814	2,699	2,700	1,231,100	1,350
2010-01-06	2,808	2,832	2,791	2,813	364,100	1,406.50
2010-01-05	2,880	2,880	2,795	2,807	493,500	1,403.50
2010-01-04	2,818	2,862	2,818	2,842	173,100	1,421

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 [2010年度]

2267 (株)ヤクルト本社の時系列データ [2010年度]