1. HOME >
  2. 株価時系列 >
  3. 2267 >
  4. 2019年

2267 (株)ヤクルト本社 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,1406,1406,0306,030250,3003,015
2019-12-276,1206,1606,0906,140381,6003,070
2019-12-266,0706,1006,0306,080267,4003,040
2019-12-256,0806,0906,0406,050242,8003,025
2019-12-246,0106,0606,0106,060267,0003,030
2019-12-235,9906,0105,9705,990271,0002,995
2019-12-206,0106,0405,9505,980792,6002,990
2019-12-196,0206,0606,0006,010244,1003,005
2019-12-186,0806,0906,0306,040385,0003,020
2019-12-176,1506,1906,1106,130364,8003,065
2019-12-166,2006,2106,1606,190244,3003,095
2019-12-136,3106,3406,1906,200500,6003,100
2019-12-126,1906,2506,1706,230230,0003,115
2019-12-116,1906,2306,1206,220376,5003,110
2019-12-106,2706,2806,2206,230259,2003,115
2019-12-096,3406,3406,2106,230343,2003,115
2019-12-066,3306,3506,2806,310199,4003,155
2019-12-056,3706,3706,2606,330236,0003,165
2019-12-046,3806,4006,3006,320291,8003,160
2019-12-036,4506,4806,4006,440339,8003,220
2019-12-026,4406,5306,4306,530322,3003,265
2019-11-296,4006,4206,3706,420283,0003,210
2019-11-286,3306,3806,3106,380268,8003,190
2019-11-276,3006,3506,2706,310267,8003,155
2019-11-266,3406,3406,2106,240440,1003,120
2019-11-256,2906,3406,2406,340220,0003,170
2019-11-226,2606,2906,1706,210278,7003,105
2019-11-216,2906,3306,2006,270300,8003,135
2019-11-206,2406,3206,2106,300347,0003,150
2019-11-196,3806,4006,2606,310298,2003,155
2019-11-186,1906,3406,1606,330447,8003,165
2019-11-156,1506,3506,1406,210622,3003,105
2019-11-146,1606,1606,0506,080479,6003,040
2019-11-136,4406,4406,1106,1101,402,7003,055
2019-11-126,2606,8306,1906,7101,445,3003,355
2019-11-116,2906,3106,2306,250289,5003,125
2019-11-086,3906,3906,2006,230556,0003,115
2019-11-076,3206,3706,2906,350411,0003,175
2019-11-066,3006,3106,2606,280367,6003,140
2019-11-056,2706,3206,2106,320325,0003,160
2019-11-016,1706,1906,1306,190206,6003,095
2019-10-316,2306,2406,1606,220304,4003,110
2019-10-306,2806,3406,2406,280699,1003,140
2019-10-296,2006,3206,1806,280852,0003,140
2019-10-286,1306,1306,0506,050194,4003,025
2019-10-256,1506,1606,0606,120314,3003,060
2019-10-246,0906,1406,0506,140300,9003,070
2019-10-236,0906,1305,9606,030410,9003,015
2019-10-216,1006,1206,0506,090207,9003,045
2019-10-186,1206,1506,0506,060298,7003,030
2019-10-176,1106,1306,0606,060290,7003,030
2019-10-166,0706,1706,0506,150409,5003,075
2019-10-155,9606,0405,9406,040468,3003,020
2019-10-115,9005,9005,8305,860298,3002,930
2019-10-105,8805,8905,7605,860379,1002,930
2019-10-095,8505,8605,7905,850386,2002,925
2019-10-085,8405,9105,8205,890495,3002,945
2019-10-075,8405,8905,8005,830317,5002,915
2019-10-045,7305,7805,7005,770404,6002,885
2019-10-035,7905,8005,6805,730536,9002,865
2019-10-026,0006,0105,9305,940354,0002,970
2019-10-016,0606,1506,0006,030333,7003,015
2019-09-306,1006,1106,0106,040383,2003,020
2019-09-276,3206,3206,1106,170389,0003,085
2019-09-266,3206,3606,2906,320487,9003,160
2019-09-256,3006,3106,2706,290224,6003,145
2019-09-246,3506,3906,2606,270335,9003,135
2019-09-206,3906,3906,2906,360383,9003,180
2019-09-196,2206,3806,2206,370386,2003,185
2019-09-186,3406,3406,2206,250288,3003,125
2019-09-176,3706,3906,3106,350328,1003,175
2019-09-136,1906,3406,1406,320569,7003,160
2019-09-126,2006,2006,1306,140282,0003,070
2019-09-116,0306,1806,0306,170460,8003,085
2019-09-105,9906,0405,9406,030235,8003,015
2019-09-096,0306,0405,9806,000251,9003,000
2019-09-066,0606,0705,9806,010385,3003,005
2019-09-056,0006,1505,9406,110468,4003,055
2019-09-046,0906,1006,0006,040196,4003,020
2019-09-036,0106,0605,9706,020159,5003,010
2019-09-026,0706,1306,0206,020186,1003,010
2019-08-306,1006,1206,0506,120287,5003,060
2019-08-296,0006,0505,9906,040247,9003,020
2019-08-286,0506,0805,9906,000255,0003,000
2019-08-276,0106,1005,9606,070435,5003,035
2019-08-265,7905,9605,7805,910432,4002,955
2019-08-235,9706,0005,9205,960355,2002,980
2019-08-225,9505,9605,8905,940206,5002,970
2019-08-215,9105,9505,8805,930256,5002,965
2019-08-205,9706,0305,9706,010232,3003,005
2019-08-195,8605,9705,8605,960279,3002,980
2019-08-165,8205,8805,8105,840267,7002,920
2019-08-155,7605,8305,7105,820265,7002,910
2019-08-145,8805,9005,8405,890247,6002,945
2019-08-136,0006,0105,8405,850484,9002,925
2019-08-096,1506,1606,0606,070192,6003,035
2019-08-086,0706,1306,0306,070247,1003,035
2019-08-076,0006,0706,0006,070351,7003,035
2019-08-065,9806,0905,9306,060461,9003,030
2019-08-056,1706,2306,0606,110490,5003,055
2019-08-026,2206,2506,1806,210404,4003,105
2019-08-016,1306,3206,0906,300357,3003,150
2019-07-316,2306,2706,1006,170901,1003,085
2019-07-306,5806,6906,3806,400902,0003,200
2019-07-296,5006,5406,4706,530309,4003,265
2019-07-266,3606,4806,3606,460251,2003,230
2019-07-256,4206,4206,3306,340192,4003,170
2019-07-246,3506,4506,3206,440300,2003,220
2019-07-236,2206,3406,2106,320239,3003,160
2019-07-226,2406,2906,2206,220232,9003,110
2019-07-196,1906,3506,1806,330364,2003,165
2019-07-186,2406,2706,1506,170282,6003,085
2019-07-176,2506,3306,2306,290231,5003,145
2019-07-166,3206,3206,2106,280291,0003,140
2019-07-126,3406,3406,2706,320239,4003,160
2019-07-116,3406,3906,3406,370178,6003,185
2019-07-106,3706,3906,3106,370279,3003,185
2019-07-096,4706,5106,4206,440168,4003,220
2019-07-086,5306,5306,4406,450160,7003,225
2019-07-056,5906,6206,5306,580213,3003,290
2019-07-046,5706,6006,5306,540167,0003,270
2019-07-036,5306,5506,4606,530286,2003,265
2019-07-026,5206,5406,4306,450283,8003,225
2019-07-016,4506,5206,4006,500296,9003,250
2019-06-286,4006,4306,3306,350318,8003,175
2019-06-276,3606,3706,2806,320367,1003,160
2019-06-266,3406,4006,3206,340227,6003,170
2019-06-256,4506,4906,3706,380245,2003,190
2019-06-246,3806,4106,3406,380166,4003,190
2019-06-216,5006,5106,3706,440426,4003,220
2019-06-206,6006,6106,4706,480285,3003,240
2019-06-196,3306,5506,3306,530447,3003,265
2019-06-186,3506,4206,3106,330280,0003,165
2019-06-176,4306,4306,3606,370174,3003,185
2019-06-146,4206,4206,3406,420242,7003,210
2019-06-136,4206,4606,3406,410205,7003,205
2019-06-126,4806,5306,4406,460242,0003,230
2019-06-116,4206,4606,3706,430206,5003,215
2019-06-106,4106,4806,4006,450293,5003,225
2019-06-076,4106,4906,3206,350258,0003,175
2019-06-066,3806,4106,3006,400348,8003,200
2019-06-056,2906,4206,2606,420395,2003,210
2019-06-046,2206,2406,1306,220345,7003,110
2019-06-036,1106,2206,0406,220611,0003,110
2019-05-316,2006,2506,1806,180348,3003,090
2019-05-306,2306,2706,1406,180556,2003,090
2019-05-296,4406,4506,2906,300447,3003,150
2019-05-286,4606,5406,4406,520374,7003,260
2019-05-276,5606,5606,4506,480168,1003,240
2019-05-246,5706,5806,5206,530207,2003,265
2019-05-236,5906,6606,5806,600332,7003,300
2019-05-226,4706,6306,4406,590518,9003,295
2019-05-216,5006,5106,4006,500430,9003,250
2019-05-206,6606,6906,5206,560469,1003,280
2019-05-176,8306,8406,7006,710387,8003,355
2019-05-166,8006,8306,6506,810544,8003,405
2019-05-156,7206,8506,6306,850791,8003,425
2019-05-146,8706,9206,4506,7601,345,2003,380
2019-05-136,9807,1006,9507,000309,5003,500
2019-05-107,1307,2006,9707,020702,5003,510
2019-05-097,2007,2207,1207,170492,0003,585
2019-05-087,4107,4207,2607,290365,1003,645
2019-05-077,4807,5307,3907,440401,3003,720
2019-04-267,5007,5607,4807,550287,4003,775
2019-04-257,5007,5107,4207,500241,7003,750
2019-04-247,5007,5607,4507,500322,4003,750
2019-04-237,4207,5007,4007,490235,6003,745
2019-04-227,3307,4507,3107,400297,9003,700
2019-04-197,3907,4007,2807,300269,9003,650
2019-04-187,4107,4207,2907,370369,0003,685
2019-04-177,4607,4707,3907,410218,1003,705
2019-04-167,4207,5007,4107,480203,0003,740
2019-04-157,4007,4907,4007,460395,5003,730
2019-04-127,4007,4007,2507,280395,1003,640
2019-04-117,2907,4207,2907,380336,0003,690
2019-04-107,2507,3107,2307,250241,0003,625
2019-04-097,2907,3807,2407,330325,6003,665
2019-04-087,2307,3607,1807,310453,9003,655
2019-04-057,3907,4207,2607,270631,7003,635
2019-04-047,4407,4907,3607,430541,1003,715
2019-04-037,7007,7207,5707,680311,7003,840
2019-04-027,9207,9307,6407,640317,4003,820
2019-04-017,8507,8907,7707,800310,9003,900
2019-03-297,6807,7707,6507,740303,3003,870
2019-03-287,6307,6707,5507,630316,1003,815
2019-03-277,6507,7707,6307,750308,7003,875
2019-03-267,6307,7807,6307,710554,2003,855
2019-03-257,6107,6407,5107,540306,1003,770
2019-03-227,7307,8107,7007,720318,7003,860
2019-03-207,7007,7407,6007,720327,0003,860
2019-03-197,8207,8207,6607,670337,4003,835
2019-03-187,8507,8607,7707,860372,9003,930
2019-03-157,7107,8107,6807,790424,5003,895
2019-03-147,7407,8407,6707,740491,7003,870
2019-03-137,5507,7107,5507,690413,0003,845
2019-03-127,6007,6807,6007,640410,5003,820
2019-03-117,5007,6007,4707,530250,4003,765
2019-03-087,5807,6107,5007,520453,2003,760
2019-03-077,6507,6807,5907,670482,4003,835
2019-03-067,7307,7407,5707,650514,9003,825
2019-03-057,7007,8207,6807,770384,0003,885
2019-03-047,7307,8307,6007,760632,7003,880
2019-03-017,4407,6707,4407,670521,9003,835
2019-02-287,3907,5307,3107,470597,7003,735
2019-02-277,3807,4607,3807,420398,5003,710
2019-02-267,4207,4507,3707,420297,1003,710
2019-02-257,3907,4807,3807,450321,1003,725
2019-02-227,4807,5007,4007,430267,9003,715
2019-02-217,4207,5007,3507,490365,8003,745
2019-02-207,4007,4407,3407,420295,1003,710
2019-02-197,4107,4707,3607,440387,3003,720
2019-02-187,2507,4107,2507,390418,5003,695
2019-02-157,2207,2407,1107,150239,9003,575
2019-02-147,2307,3007,2107,240246,0003,620
2019-02-137,1907,2907,1807,250375,4003,625
2019-02-127,1507,2207,1107,160381,1003,580
2019-02-087,0407,1007,0007,060519,5003,530
2019-02-077,1407,1407,0807,100273,6003,550
2019-02-067,3007,3107,1407,150373,6003,575
2019-02-057,2707,4707,2707,340716,9003,670
2019-02-047,0007,3506,9907,280697,0003,640
2019-02-017,0807,1607,0007,020962,3003,510
2019-01-317,3707,4607,1507,2301,475,3003,615
2019-01-307,1707,2607,1407,220543,0003,610
2019-01-297,1707,2207,1107,190521,3003,595
2019-01-287,0607,1607,0207,130441,5003,565
2019-01-257,1407,1907,0807,140564,8003,570
2019-01-247,2007,2107,1007,180584,7003,590
2019-01-237,3407,3707,2807,300446,2003,650
2019-01-227,5707,5807,2907,440514,2003,720
2019-01-217,6507,6707,5507,570251,1003,785
2019-01-187,5507,6907,5307,610522,5003,805
2019-01-177,4807,5507,3107,440502,6003,720
2019-01-167,2707,5407,2307,520645,9003,760
2019-01-157,2407,3107,1707,280509,8003,640
2019-01-117,5507,5907,3907,390460,4003,695
2019-01-107,6607,7607,4907,530386,4003,765
2019-01-097,7007,9407,6607,740528,7003,870
2019-01-087,6607,7207,4907,550502,4003,775
2019-01-077,5907,6807,5307,640535,5003,820
2019-01-047,5707,6007,3507,410667,6003,705

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