2267 (株)ヤクルト本社の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,411	2,426	2,408	2,425	120,100	1,212.50
2011-12-29	2,403	2,413	2,390	2,410	138,400	1,205
2011-12-28	2,404	2,412	2,391	2,397	125,800	1,198.50
2011-12-27	2,404	2,410	2,379	2,403	201,500	1,201.50
2011-12-26	2,428	2,429	2,411	2,424	240,000	1,212
2011-12-22	2,399	2,427	2,389	2,413	443,300	1,206.50
2011-12-21	2,391	2,391	2,362	2,389	229,700	1,194.50
2011-12-20	2,352	2,390	2,352	2,390	354,100	1,195
2011-12-19	2,317	2,344	2,306	2,341	172,500	1,170.50
2011-12-16	2,330	2,340	2,317	2,327	195,200	1,163.50
2011-12-15	2,334	2,337	2,306	2,319	270,900	1,159.50
2011-12-14	2,353	2,364	2,334	2,339	127,400	1,169.50
2011-12-13	2,338	2,365	2,318	2,361	245,700	1,180.50
2011-12-12	2,415	2,416	2,354	2,364	411,300	1,182
2011-12-09	2,370	2,395	2,364	2,378	462,700	1,189
2011-12-08	2,388	2,404	2,370	2,393	378,000	1,196.50
2011-12-07	2,325	2,387	2,324	2,382	605,300	1,191
2011-12-06	2,366	2,399	2,295	2,306	812,000	1,153
2011-12-05	2,370	2,385	2,345	2,379	381,800	1,189.50
2011-12-02	2,353	2,363	2,342	2,360	312,800	1,180
2011-12-01	2,376	2,395	2,332	2,344	417,400	1,172
2011-11-30	2,312	2,362	2,291	2,360	580,200	1,180
2011-11-29	2,324	2,324	2,296	2,311	740,200	1,155.50
2011-11-28	2,350	2,379	2,336	2,374	462,500	1,187
2011-11-25	2,368	2,382	2,334	2,334	510,000	1,167
2011-11-24	2,406	2,406	2,355	2,367	540,500	1,183.50
2011-11-22	2,415	2,431	2,388	2,406	483,700	1,203
2011-11-21	2,356	2,427	2,352	2,411	673,900	1,205.50
2011-11-18	2,364	2,373	2,338	2,341	398,200	1,170.50
2011-11-17	2,347	2,364	2,326	2,364	420,300	1,182
2011-11-16	2,338	2,366	2,336	2,347	316,400	1,173.50
2011-11-15	2,314	2,345	2,312	2,338	514,100	1,169
2011-11-14	2,302	2,325	2,292	2,303	470,700	1,151.50
2011-11-11	2,266	2,303	2,254	2,279	360,400	1,139.50
2011-11-10	2,247	2,293	2,240	2,256	344,000	1,128
2011-11-09	2,268	2,286	2,261	2,286	239,400	1,143
2011-11-08	2,239	2,265	2,237	2,251	195,100	1,125.50
2011-11-07	2,219	2,243	2,219	2,238	200,600	1,119
2011-11-04	2,216	2,229	2,203	2,223	313,200	1,111.50
2011-11-02	2,216	2,224	2,165	2,188	500,000	1,094
2011-11-01	2,233	2,255	2,210	2,232	241,900	1,116
2011-10-31	2,219	2,255	2,209	2,227	291,200	1,113.50
2011-10-28	2,238	2,239	2,216	2,230	264,300	1,115
2011-10-27	2,224	2,224	2,176	2,208	287,400	1,104
2011-10-26	2,221	2,222	2,182	2,205	259,700	1,102.50
2011-10-25	2,266	2,268	2,222	2,228	251,900	1,114
2011-10-24	2,285	2,290	2,252	2,258	290,400	1,129
2011-10-21	2,280	2,281	2,257	2,263	179,800	1,131.50
2011-10-20	2,278	2,284	2,250	2,276	269,600	1,138
2011-10-19	2,236	2,272	2,230	2,268	275,700	1,134
2011-10-18	2,250	2,258	2,221	2,228	277,700	1,114
2011-10-17	2,245	2,247	2,217	2,232	207,700	1,116
2011-10-14	2,235	2,242	2,199	2,204	487,200	1,102
2011-10-13	2,275	2,275	2,222	2,235	382,700	1,117.50
2011-10-12	2,285	2,297	2,251	2,260	354,900	1,130
2011-10-11	2,299	2,299	2,246	2,272	946,400	1,136
2011-10-07	2,363	2,377	2,296	2,310	702,700	1,155
2011-10-06	2,450	2,459	2,356	2,366	560,300	1,183
2011-10-05	2,444	2,454	2,414	2,447	273,400	1,223.50
2011-10-04	2,454	2,460	2,429	2,443	291,400	1,221.50
2011-10-03	2,406	2,478	2,385	2,471	518,100	1,235.50
2011-09-30	2,399	2,425	2,389	2,417	358,900	1,208.50
2011-09-29	2,356	2,397	2,355	2,397	460,000	1,198.50
2011-09-28	2,323	2,357	2,320	2,356	366,400	1,178
2011-09-27	2,324	2,325	2,294	2,310	621,100	1,155
2011-09-26	2,316	2,340	2,278	2,321	724,600	1,160.50
2011-09-22	2,278	2,317	2,274	2,312	467,200	1,156
2011-09-21	2,259	2,275	2,254	2,273	183,700	1,136.50
2011-09-20	2,245	2,259	2,231	2,244	180,900	1,122
2011-09-16	2,247	2,257	2,235	2,243	238,900	1,121.50
2011-09-15	2,246	2,254	2,231	2,234	168,300	1,117
2011-09-14	2,245	2,245	2,216	2,224	231,800	1,112
2011-09-13	2,202	2,218	2,173	2,217	292,500	1,108.50
2011-09-12	2,190	2,199	2,157	2,172	374,500	1,086
2011-09-09	2,220	2,248	2,205	2,240	315,200	1,120
2011-09-08	2,204	2,229	2,195	2,225	231,800	1,112.50
2011-09-07	2,197	2,206	2,167	2,174	247,300	1,087
2011-09-06	2,174	2,197	2,162	2,166	275,600	1,083
2011-09-05	2,181	2,200	2,159	2,168	270,400	1,084
2011-09-02	2,199	2,215	2,181	2,187	400,800	1,093.50
2011-09-01	2,225	2,234	2,206	2,208	491,900	1,104
2011-08-31	2,185	2,243	2,181	2,224	531,500	1,112
2011-08-30	2,194	2,200	2,162	2,177	392,300	1,088.50
2011-08-29	2,181	2,202	2,151	2,180	328,700	1,090
2011-08-26	2,175	2,207	2,163	2,175	291,800	1,087.50
2011-08-25	2,260	2,261	2,188	2,189	227,500	1,094.50
2011-08-24	2,240	2,259	2,222	2,233	405,500	1,116.50
2011-08-23	2,187	2,243	2,177	2,236	421,400	1,118
2011-08-22	2,189	2,217	2,165	2,175	506,300	1,087.50
2011-08-19	2,100	2,153	2,100	2,149	297,100	1,074.50
2011-08-18	2,148	2,148	2,121	2,136	197,500	1,068
2011-08-17	2,135	2,143	2,115	2,140	210,400	1,070
2011-08-16	2,122	2,146	2,114	2,146	184,800	1,073
2011-08-15	2,145	2,153	2,117	2,132	193,900	1,066
2011-08-12	2,160	2,163	2,113	2,137	388,300	1,068.50
2011-08-11	2,101	2,141	2,097	2,141	322,500	1,070.50
2011-08-10	2,175	2,176	2,115	2,131	495,000	1,065.50
2011-08-09	2,140	2,152	2,092	2,152	470,100	1,076
2011-08-08	2,150	2,166	2,131	2,151	349,500	1,075.50
2011-08-05	2,157	2,168	2,144	2,163	217,500	1,081.50
2011-08-04	2,227	2,247	2,193	2,207	289,000	1,103.50
2011-08-03	2,221	2,230	2,202	2,217	353,500	1,108.50
2011-08-02	2,259	2,266	2,236	2,250	253,500	1,125
2011-08-01	2,210	2,273	2,195	2,259	460,200	1,129.50
2011-07-29	2,292	2,347	2,201	2,202	564,100	1,101
2011-07-28	2,322	2,329	2,293	2,304	179,400	1,152
2011-07-27	2,326	2,352	2,312	2,346	261,800	1,173
2011-07-26	2,344	2,360	2,326	2,344	175,400	1,172
2011-07-25	2,364	2,364	2,344	2,347	115,100	1,173.50
2011-07-22	2,368	2,372	2,352	2,364	181,200	1,182
2011-07-21	2,350	2,362	2,348	2,361	147,300	1,180.50
2011-07-20	2,349	2,353	2,339	2,350	134,100	1,175
2011-07-19	2,360	2,363	2,339	2,344	152,000	1,172
2011-07-15	2,360	2,368	2,353	2,361	138,600	1,180.50
2011-07-14	2,346	2,368	2,337	2,355	179,900	1,177.50
2011-07-13	2,360	2,368	2,334	2,360	198,900	1,180
2011-07-12	2,332	2,368	2,318	2,368	250,800	1,184
2011-07-11	2,357	2,363	2,346	2,356	165,300	1,178
2011-07-08	2,374	2,377	2,349	2,354	234,900	1,177
2011-07-07	2,326	2,363	2,318	2,361	376,400	1,180.50
2011-07-06	2,315	2,325	2,292	2,325	338,700	1,162.50
2011-07-05	2,319	2,329	2,303	2,312	209,700	1,156
2011-07-04	2,329	2,334	2,314	2,333	294,100	1,166.50
2011-07-01	2,322	2,322	2,296	2,312	353,200	1,156
2011-06-30	2,317	2,325	2,285	2,322	377,800	1,161
2011-06-29	2,331	2,331	2,315	2,316	218,300	1,158
2011-06-28	2,308	2,321	2,292	2,301	251,300	1,150.50
2011-06-27	2,329	2,339	2,301	2,301	315,700	1,150.50
2011-06-24	2,294	2,328	2,293	2,314	325,400	1,157
2011-06-23	2,277	2,310	2,268	2,294	254,600	1,147
2011-06-22	2,276	2,300	2,274	2,300	293,500	1,150
2011-06-21	2,249	2,261	2,238	2,261	134,800	1,130.50
2011-06-20	2,236	2,245	2,227	2,228	129,100	1,114
2011-06-17	2,250	2,266	2,213	2,227	300,800	1,113.50
2011-06-16	2,248	2,275	2,236	2,254	447,100	1,127
2011-06-15	2,242	2,251	2,224	2,249	220,800	1,124.50
2011-06-14	2,198	2,230	2,193	2,226	122,700	1,113
2011-06-13	2,190	2,224	2,189	2,212	217,000	1,106
2011-06-10	2,220	2,237	2,208	2,211	401,800	1,105.50
2011-06-09	2,168	2,186	2,154	2,179	258,800	1,089.50
2011-06-08	2,190	2,195	2,174	2,175	186,000	1,087.50
2011-06-07	2,172	2,190	2,168	2,189	166,700	1,094.50
2011-06-06	2,172	2,205	2,168	2,189	432,100	1,094.50
2011-06-03	2,185	2,209	2,163	2,168	277,200	1,084
2011-06-02	2,202	2,210	2,168	2,199	265,900	1,099.50
2011-06-01	2,240	2,240	2,200	2,219	361,200	1,109.50
2011-05-31	2,215	2,255	2,210	2,250	238,600	1,125
2011-05-30	2,211	2,228	2,194	2,214	163,400	1,107
2011-05-27	2,240	2,240	2,203	2,216	197,700	1,108
2011-05-26	2,238	2,263	2,228	2,234	302,100	1,117
2011-05-25	2,238	2,248	2,219	2,231	265,200	1,115.50
2011-05-24	2,202	2,232	2,191	2,224	236,300	1,112
2011-05-23	2,212	2,221	2,182	2,202	200,200	1,101
2011-05-20	2,209	2,244	2,203	2,208	222,000	1,104
2011-05-19	2,224	2,235	2,198	2,208	235,000	1,104
2011-05-18	2,194	2,222	2,187	2,210	350,700	1,105
2011-05-17	2,185	2,185	2,159	2,176	264,500	1,088
2011-05-16	2,214	2,214	2,174	2,195	337,300	1,097.50
2011-05-13	2,266	2,266	2,214	2,240	430,100	1,120
2011-05-12	2,281	2,291	2,255	2,255	173,000	1,127.50
2011-05-11	2,282	2,303	2,266	2,297	321,000	1,148.50
2011-05-10	2,269	2,285	2,262	2,280	310,500	1,140
2011-05-09	2,284	2,285	2,253	2,264	346,500	1,132
2011-05-06	2,214	2,282	2,211	2,281	327,700	1,140.50
2011-05-02	2,259	2,260	2,236	2,246	252,200	1,123
2011-04-28	2,222	2,249	2,215	2,242	444,900	1,121
2011-04-27	2,183	2,192	2,166	2,187	244,900	1,093.50
2011-04-26	2,184	2,184	2,139	2,156	305,100	1,078
2011-04-25	2,204	2,215	2,182	2,185	188,300	1,092.50
2011-04-22	2,223	2,223	2,193	2,204	206,800	1,102
2011-04-21	2,227	2,233	2,210	2,222	315,800	1,111
2011-04-20	2,215	2,241	2,200	2,204	567,900	1,102
2011-04-19	2,141	2,192	2,135	2,185	557,700	1,092.50
2011-04-18	2,147	2,171	2,140	2,155	337,700	1,077.50
2011-04-15	2,143	2,148	2,123	2,132	166,900	1,066
2011-04-14	2,139	2,149	2,105	2,141	353,300	1,070.50
2011-04-13	2,115	2,170	2,096	2,160	534,000	1,080
2011-04-12	2,073	2,117	2,066	2,117	450,500	1,058.50
2011-04-11	2,103	2,107	2,082	2,101	245,300	1,050.50
2011-04-08	2,058	2,107	2,047	2,102	299,200	1,051
2011-04-07	2,064	2,083	2,036	2,071	458,500	1,035.50
2011-04-06	2,050	2,050	2,021	2,042	343,700	1,021
2011-04-05	2,064	2,064	2,032	2,060	537,000	1,030
2011-04-04	2,063	2,070	2,055	2,063	199,100	1,031.50
2011-04-01	2,124	2,125	2,065	2,065	363,400	1,032.50
2011-03-31	2,132	2,132	2,098	2,126	311,900	1,063
2011-03-30	2,105	2,126	2,086	2,126	276,900	1,063
2011-03-29	2,081	2,099	2,057	2,096	317,800	1,048
2011-03-28	2,090	2,095	2,064	2,092	405,900	1,046
2011-03-25	2,100	2,100	2,056	2,075	352,800	1,037.50
2011-03-24	2,069	2,090	2,054	2,066	410,400	1,033
2011-03-23	2,120	2,120	2,030	2,064	1,412,000	1,032
2011-03-22	2,155	2,156	2,095	2,132	832,900	1,066
2011-03-18	2,115	2,155	2,084	2,105	524,600	1,052.50
2011-03-17	2,050	2,105	2,050	2,088	488,100	1,044
2011-03-16	2,025	2,125	2,020	2,125	596,500	1,062.50
2011-03-15	2,090	2,102	1,890	1,950	866,800	975
2011-03-14	2,018	2,246	2,016	2,166	654,000	1,083
2011-03-11	2,273	2,282	2,262	2,268	567,200	1,134
2011-03-10	2,290	2,315	2,284	2,293	447,900	1,146.50
2011-03-09	2,267	2,295	2,267	2,289	308,100	1,144.50
2011-03-08	2,266	2,273	2,259	2,259	164,600	1,129.50
2011-03-07	2,273	2,278	2,255	2,263	323,800	1,131.50
2011-03-04	2,268	2,281	2,258	2,272	326,900	1,136
2011-03-03	2,256	2,268	2,256	2,264	186,800	1,132
2011-03-02	2,290	2,291	2,252	2,253	645,300	1,126.50
2011-03-01	2,308	2,315	2,290	2,299	351,600	1,149.50
2011-02-28	2,304	2,313	2,281	2,307	218,900	1,153.50
2011-02-25	2,283	2,306	2,274	2,304	305,200	1,152
2011-02-24	2,300	2,306	2,282	2,287	428,900	1,143.50
2011-02-23	2,321	2,331	2,310	2,310	274,500	1,155
2011-02-22	2,337	2,344	2,323	2,331	376,500	1,165.50
2011-02-21	2,348	2,350	2,336	2,347	161,600	1,173.50
2011-02-18	2,343	2,349	2,330	2,348	194,700	1,174
2011-02-17	2,342	2,342	2,322	2,337	269,500	1,168.50
2011-02-16	2,333	2,348	2,328	2,332	260,800	1,166
2011-02-15	2,360	2,360	2,322	2,327	384,100	1,163.50
2011-02-14	2,347	2,359	2,341	2,351	558,000	1,175.50
2011-02-10	2,335	2,344	2,317	2,339	453,900	1,169.50
2011-02-09	2,320	2,358	2,319	2,338	1,048,200	1,169
2011-02-08	2,315	2,323	2,312	2,312	415,400	1,156
2011-02-07	2,322	2,323	2,300	2,309	338,200	1,154.50
2011-02-04	2,311	2,312	2,290	2,303	407,200	1,151.50
2011-02-03	2,286	2,290	2,258	2,275	693,000	1,137.50
2011-02-02	2,310	2,315	2,275	2,282	1,014,800	1,141
2011-02-01	2,325	2,334	2,305	2,314	656,200	1,157
2011-01-31	2,400	2,404	2,307	2,316	2,034,900	1,158
2011-01-28	2,485	2,513	2,463	2,478	858,600	1,239
2011-01-27	2,465	2,486	2,462	2,484	455,300	1,242
2011-01-26	2,458	2,467	2,425	2,443	253,800	1,221.50
2011-01-25	2,446	2,462	2,421	2,452	350,200	1,226
2011-01-24	2,416	2,420	2,400	2,420	164,300	1,210
2011-01-21	2,425	2,432	2,396	2,403	255,100	1,201.50
2011-01-20	2,418	2,424	2,406	2,414	173,500	1,207
2011-01-19	2,424	2,424	2,410	2,421	224,500	1,210.50
2011-01-18	2,447	2,459	2,431	2,431	188,100	1,215.50
2011-01-17	2,488	2,488	2,444	2,465	306,400	1,232.50
2011-01-14	2,460	2,477	2,439	2,466	558,300	1,233
2011-01-13	2,447	2,452	2,430	2,452	367,900	1,226
2011-01-12	2,448	2,454	2,431	2,437	440,600	1,218.50
2011-01-11	2,414	2,433	2,409	2,432	614,700	1,216
2011-01-07	2,361	2,408	2,356	2,398	725,900	1,199
2011-01-06	2,357	2,359	2,344	2,348	235,800	1,174
2011-01-05	2,351	2,351	2,341	2,342	251,300	1,171
2011-01-04	2,362	2,362	2,342	2,350	182,000	1,175

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 [2011年度]

2267 (株)ヤクルト本社の時系列データ [2011年度]