2267 (株)ヤクルト本社 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305,3405,3405,2805,310163,7002,655
2013-12-275,1905,2905,1605,280246,3002,640
2013-12-265,0705,1805,0605,160179,3002,580
2013-12-255,0105,0705,0005,030318,8002,515
2013-12-245,1605,1705,0605,070368,2002,535
2013-12-205,1405,1805,1205,170577,9002,585
2013-12-195,1405,1605,1005,140388,1002,570
2013-12-185,0605,1005,0305,100240,9002,550
2013-12-175,0405,0905,0405,090177,3002,545
2013-12-165,0505,0605,0005,010189,0002,505
2013-12-135,0305,1305,0305,090506,0002,545
2013-12-125,0905,1305,0605,070158,2002,535
2013-12-115,0905,1905,0805,160171,5002,580
2013-12-105,1605,1705,1005,120155,5002,560
2013-12-095,1205,1505,0905,150213,8002,575
2013-12-065,0405,1005,0205,090128,1002,545
2013-12-055,0505,1005,0505,050179,2002,525
2013-12-045,1505,1605,0805,080166,3002,540
2013-12-035,1805,2005,1205,170283,4002,585
2013-12-025,2505,2805,2105,240136,6002,620
2013-11-295,2005,2505,1905,210166,9002,605
2013-11-285,2305,2805,2105,280164,4002,640
2013-11-275,2005,2405,1705,180187,1002,590
2013-11-265,3105,3305,2605,280157,5002,640
2013-11-255,2805,3705,2605,370315,4002,685
2013-11-225,2605,2705,2205,270267,3002,635
2013-11-215,2005,2105,1505,210270,4002,605
2013-11-205,2005,2305,1505,200206,5002,600
2013-11-195,1105,1905,1005,170220,9002,585
2013-11-185,1605,1805,1005,130187,4002,565
2013-11-155,1005,1705,0905,160278,8002,580
2013-11-145,0405,1005,0105,070252,5002,535
2013-11-135,0905,0904,9955,040383,5002,520
2013-11-125,0005,1004,9805,100565,2002,550
2013-11-114,9605,0104,9005,000323,3002,500
2013-11-084,8855,0004,8454,865440,4002,432.50
2013-11-074,9454,9454,8904,940209,1002,470
2013-11-064,8754,9754,8654,945301,9002,472.50
2013-11-054,9504,9504,8154,900276,4002,450
2013-11-014,9904,9904,8704,880187,4002,440
2013-10-314,9805,0504,9754,975379,7002,487.50
2013-10-304,9955,0004,9405,000353,0002,500
2013-10-294,9104,9604,8854,940329,8002,470
2013-10-284,8754,9804,8754,975347,4002,487.50
2013-10-254,9554,9554,8254,825353,5002,412.50
2013-10-244,8304,9654,7904,965263,5002,482.50
2013-10-234,9855,0304,9004,900334,0002,450
2013-10-225,0005,0304,9555,000189,2002,500
2013-10-214,9755,0204,9605,010265,7002,505
2013-10-184,8954,9804,8204,975255,4002,487.50
2013-10-174,8904,9504,8854,910295,3002,455
2013-10-164,8504,8504,8104,850149,5002,425
2013-10-154,8804,8854,8304,860234,0002,430
2013-10-114,8004,8704,7904,830215,0002,415
2013-10-104,7454,7604,6804,745234,4002,372.50
2013-10-094,5754,7354,5404,735375,7002,367.50
2013-10-084,6054,6704,5754,635299,5002,317.50
2013-10-074,7404,7404,6054,635264,7002,317.50
2013-10-044,7254,8004,7104,765143,9002,382.50
2013-10-034,8004,9204,7354,780255,5002,390
2013-10-024,8704,8754,7304,770298,0002,385
2013-10-014,9154,9304,8304,835178,3002,417.50
2013-09-304,9054,9654,9004,915190,2002,457.50
2013-09-274,9505,0504,9454,975377,7002,487.50
2013-09-264,8854,9454,8204,945297,1002,472.50
2013-09-254,9104,9154,8504,870258,8002,435
2013-09-244,9004,9254,8554,915289,5002,457.50
2013-09-204,9004,9504,8804,930375,3002,465
2013-09-194,7904,8754,7854,875282,5002,437.50
2013-09-184,7304,7954,7054,760189,7002,380
2013-09-174,7504,7904,6704,670207,4002,335
2013-09-134,7904,8254,7004,745426,8002,372.50
2013-09-124,7454,7904,7204,765352,4002,382.50
2013-09-114,7704,8254,6704,6951,042,6002,347.50
2013-09-104,3404,6654,3304,625962,2002,312.50
2013-09-094,3504,3504,2654,315188,1002,157.50
2013-09-064,3104,3254,1854,215236,5002,107.50
2013-09-054,2704,3104,2204,285311,7002,142.50
2013-09-044,2304,2654,2004,265211,0002,132.50
2013-09-034,2404,3204,2404,305263,1002,152.50
2013-09-024,2154,2154,1504,180249,3002,090
2013-08-304,2854,3204,1504,165467,8002,082.50
2013-08-294,2504,3504,2354,285629,8002,142.50
2013-08-284,3754,4304,3254,390365,9002,195
2013-08-274,5054,5804,5004,525140,3002,262.50
2013-08-264,5354,5704,5104,515101,4002,257.50
2013-08-234,5654,6104,5004,540345,3002,270
2013-08-224,4804,6004,4554,510207,3002,255
2013-08-214,5354,5554,4354,485370,5002,242.50
2013-08-204,6354,6904,5354,540264,4002,270
2013-08-194,5804,7354,5704,695269,2002,347.50
2013-08-164,6904,6904,5904,630691,2002,315
2013-08-154,8304,8604,7204,760820,6002,380
2013-08-144,7604,8954,7254,880441,6002,440
2013-08-134,6454,7254,6354,700155,5002,350
2013-08-124,5754,6454,5404,600160,5002,300
2013-08-094,5654,6454,5304,600246,0002,300
2013-08-084,6004,6804,5454,555534,7002,277.50
2013-08-074,6904,7854,6454,645398,1002,322.50
2013-08-064,6604,7404,5904,720321,0002,360
2013-08-054,6904,7654,6354,715433,5002,357.50
2013-08-024,6004,7454,5554,745561,8002,372.50
2013-08-014,5504,5954,5404,595625,4002,297.50
2013-07-314,7404,7404,5204,5701,416,0002,285
2013-07-304,2154,9354,2104,9351,783,7002,467.50
2013-07-294,2754,3054,2354,235541,5002,117.50
2013-07-264,2554,3154,2104,300490,7002,150
2013-07-254,4254,4254,2954,345227,2002,172.50
2013-07-244,3904,4504,3604,390334,0002,195
2013-07-234,2954,4154,2654,390264,9002,195
2013-07-224,3004,3154,2354,285313,4002,142.50
2013-07-194,2754,3504,2154,230296,6002,115
2013-07-184,2154,2554,2004,235188,3002,117.50
2013-07-174,2004,2304,1854,210160,6002,105
2013-07-164,2254,2554,1904,195329,5002,097.50
2013-07-124,2004,2554,1854,225291,1002,112.50
2013-07-114,1904,2204,1554,195207,0002,097.50
2013-07-104,2354,2654,1754,195171,9002,097.50
2013-07-094,1954,2754,1954,235207,0002,117.50
2013-07-084,2654,3154,1704,170198,3002,085
2013-07-054,2904,2954,2054,230162,5002,115
2013-07-044,1804,2804,1654,245144,9002,122.50
2013-07-034,2404,2454,1604,220245,4002,110
2013-07-024,2604,2754,1904,240281,7002,120
2013-07-014,1204,1954,0604,190306,8002,095
2013-06-284,0004,1453,9854,110419,5002,055
2013-06-273,8353,9653,8053,945322,3001,972.50
2013-06-263,9303,9403,7803,810235,2001,905
2013-06-253,9003,9603,8453,885296,2001,942.50
2013-06-244,0404,0503,8853,915371,2001,957.50
2013-06-213,9054,0003,7853,965741,9001,982.50
2013-06-204,0104,0353,9403,985289,7001,992.50
2013-06-194,0104,0803,9354,000264,5002,000
2013-06-184,0154,0803,9553,970184,6001,985
2013-06-173,8904,0053,8853,995359,0001,997.50
2013-06-143,9103,9853,8753,900609,2001,950
2013-06-133,9553,9553,7703,775569,7001,887.50
2013-06-123,9704,0903,9254,065349,7002,032.50
2013-06-114,1404,1654,0604,080315,0002,040
2013-06-104,1504,2054,1004,140496,9002,070
2013-06-073,9804,1003,9304,020531,8002,010
2013-06-064,0804,2004,0504,105472,9002,052.50
2013-06-054,2254,3204,1304,130433,8002,065
2013-06-044,1604,3004,0204,2851,033,6002,142.50
2013-06-034,3304,4154,2454,245442,1002,122.50
2013-05-314,4954,6004,3354,3351,238,3002,167.50
2013-05-304,5154,5854,4004,425476,5002,212.50
2013-05-294,5504,7704,5254,655567,8002,327.50
2013-05-284,4654,5104,3954,435369,5002,217.50
2013-05-274,5704,6004,4354,530459,8002,265
2013-05-244,4504,6654,3354,540663,7002,270
2013-05-234,7804,7854,4454,445652,0002,222.50
2013-05-224,7704,8604,6804,780768,7002,390
2013-05-214,9905,0004,7304,8051,227,3002,402.50
2013-05-205,1405,1605,0805,100398,4002,550
2013-05-175,1905,2105,0205,120379,9002,560
2013-05-165,2205,4405,1905,290807,5002,645
2013-05-155,0905,2205,0905,210438,2002,605
2013-05-145,0005,2604,9855,090928,5002,545
2013-05-134,5904,9204,5254,8901,008,3002,445
2013-05-104,3454,6254,3304,480946,0002,240
2013-05-094,3204,3704,2804,285343,8002,142.50
2013-05-084,2854,3354,2554,290386,0002,145
2013-05-074,2354,2904,2154,275439,3002,137.50
2013-05-024,2104,2604,1354,165438,1002,082.50
2013-05-014,2354,3104,1354,235727,5002,117.50
2013-04-304,3504,3554,2154,2451,200,2002,122.50
2013-04-264,6854,6853,9854,4204,193,1002,210
2013-04-254,6004,7704,6004,685464,2002,342.50
2013-04-244,4904,5804,4654,580305,8002,290
2013-04-234,4254,4754,4104,460178,6002,230
2013-04-224,4204,4804,4104,445231,2002,222.50
2013-04-194,3754,4104,3204,375219,4002,187.50
2013-04-184,4504,4554,3504,390247,0002,195
2013-04-174,4804,5204,4454,465441,5002,232.50
2013-04-164,3554,4904,3304,480569,4002,240
2013-04-154,4954,4954,3804,425387,1002,212.50
2013-04-124,5004,5154,4354,515446,6002,257.50
2013-04-114,4854,6204,4854,555939,8002,277.50
2013-04-104,2004,4254,1904,415715,1002,207.50
2013-04-094,1304,2454,1254,175789,0002,087.50
2013-04-083,9504,1403,9304,130928,1002,065
2013-04-053,8403,9303,8203,885911,8001,942.50
2013-04-043,6203,7753,5803,775481,7001,887.50
2013-04-033,5703,6603,5553,650349,0001,825
2013-04-023,6503,6503,5253,600451,1001,800
2013-04-013,7903,7953,6453,650298,2001,825
2013-03-293,7953,8153,7603,805343,0001,902.50
2013-03-283,7703,8153,7653,790397,5001,895
2013-03-273,7903,8303,7703,815374,2001,907.50
2013-03-263,7153,8203,7153,805531,4001,902.50
2013-03-253,7403,7503,6953,720249,9001,860
2013-03-223,7303,7553,6953,695391,4001,847.50
2013-03-213,7303,7903,7153,730582,2001,865
2013-03-193,6903,7253,6803,690406,0001,845
2013-03-183,6503,7303,5403,630854,6001,815
2013-03-153,6853,8103,6753,7501,605,8001,875
2013-03-143,6703,6903,6153,660399,7001,830
2013-03-133,6003,6853,5953,645675,9001,822.50
2013-03-123,5903,6553,5803,610522,6001,805
2013-03-113,6003,6303,5703,590632,0001,795
2013-03-083,5903,5953,5553,585611,6001,792.50
2013-03-073,5403,6003,5353,595485,6001,797.50
2013-03-063,4653,5153,4653,515508,7001,757.50
2013-03-053,4903,5103,4603,465454,9001,732.50
2013-03-043,4453,4803,4003,470461,2001,735
2013-03-013,4203,4353,3803,415410,6001,707.50
2013-02-283,4053,4503,3803,445453,0001,722.50
2013-02-273,4453,4503,4003,400295,8001,700
2013-02-263,3603,4653,3453,455700,0001,727.50
2013-02-253,3803,3853,3553,360410,3001,680
2013-02-223,3453,3703,3203,360329,0001,680
2013-02-213,3653,4103,3353,340681,1001,670
2013-02-203,4853,4853,2903,3651,325,1001,682.50
2013-02-193,4803,4953,4603,490218,9001,745
2013-02-183,4403,4953,4253,490233,4001,745
2013-02-153,4603,5353,4203,440451,7001,720
2013-02-143,4203,4903,4153,455319,3001,727.50
2013-02-133,4603,4703,4053,435474,3001,717.50
2013-02-123,5203,5353,4853,485453,5001,742.50
2013-02-083,5503,5503,4853,510445,8001,755
2013-02-073,5553,5603,5203,545448,3001,772.50
2013-02-063,5653,5703,5253,560412,7001,780
2013-02-053,5003,5603,4903,525408,1001,762.50
2013-02-043,5153,5453,4503,525760,1001,762.50
2013-02-013,6853,6903,4903,5201,960,1001,760
2013-01-313,8953,8953,8153,855351,1001,927.50
2013-01-303,8303,9053,8053,890383,5001,945
2013-01-293,7103,8803,6803,835883,5001,917.50
2013-01-283,7703,7803,6803,690305,3001,845
2013-01-253,6953,7553,6903,745305,5001,872.50
2013-01-243,6203,6903,6053,660290,0001,830
2013-01-233,6603,7103,6203,675364,1001,837.50
2013-01-223,7153,7453,6403,700534,5001,850
2013-01-213,7753,7953,7103,725270,1001,862.50
2013-01-183,8103,8253,7803,800301,5001,900
2013-01-173,8003,8003,7353,785405,4001,892.50
2013-01-163,8153,8203,7753,790480,3001,895
2013-01-153,8553,9003,8003,830571,3001,915
2013-01-113,8403,8703,8053,850329,9001,925
2013-01-103,8353,8403,7903,830332,0001,915
2013-01-093,8803,8853,8453,850267,5001,925
2013-01-083,8653,9003,8553,895222,1001,947.50
2013-01-073,8753,8853,8253,855233,0001,927.50
2013-01-043,8203,8703,7903,870407,7001,935

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