日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヤクルト本社(2267)の株価時系列情報

ヤクルト本社(2267)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 1,890 1,920 1,860 1,920 246,000
1990/12/27 1,920 1,920 1,880 1,920 381,000
1990/12/26 1,920 1,930 1,880 1,900 425,000
1990/12/25 1,960 1,980 1,940 1,950 324,000
1990/12/21 2,020 2,020 1,990 2,000 279,000
1990/12/20 2,060 2,080 2,010 2,040 180,000
1990/12/19 2,110 2,130 2,060 2,060 234,000
1990/12/18 2,070 2,110 2,060 2,080 221,000
1990/12/17 2,140 2,140 2,100 2,110 136,000
1990/12/14 2,130 2,180 2,130 2,180 165,000
1990/12/13 2,190 2,200 2,140 2,170 271,000
1990/12/12 2,180 2,220 2,140 2,200 643,000
1990/12/11 2,160 2,200 2,130 2,190 274,000
1990/12/10 2,170 2,200 2,110 2,170 311,000
1990/12/07 2,050 2,150 2,040 2,100 477,000
1990/12/06 2,000 2,020 1,910 1,920 372,000
1990/12/05 1,950 1,980 1,850 1,950 614,000
1990/12/04 2,030 2,030 1,900 1,900 418,000
1990/12/03 2,090 2,100 2,030 2,040 713,000
1990/11/30 1,940 2,020 1,940 2,010 403,000
1990/11/29 2,020 2,040 1,980 2,010 513,000
1990/11/28 2,160 2,200 2,090 2,100 411,000
1990/11/27 2,220 2,220 2,160 2,180 206,000
1990/11/26 2,200 2,250 2,190 2,200 165,000
1990/11/22 2,180 2,230 2,180 2,200 275,000
1990/11/21 2,210 2,220 2,150 2,180 306,000
1990/11/20 2,280 2,300 2,230 2,230 274,000
1990/11/19 2,240 2,350 2,230 2,310 490,000
1990/11/16 2,250 2,250 2,180 2,200 277,000
1990/11/15 2,290 2,310 2,250 2,260 261,000
1990/11/14 2,340 2,370 2,290 2,310 271,000
1990/11/13 2,310 2,350 2,280 2,340 473,000
1990/11/09 2,210 2,220 2,120 2,190 741,000
1990/11/08 2,360 2,360 2,230 2,300 632,000
1990/11/07 2,420 2,440 2,370 2,400 743,000
1990/11/06 2,550 2,560 2,430 2,440 609,000
1990/11/05 2,550 2,580 2,500 2,500 1,366,000
1990/11/02 2,410 2,490 2,370 2,490 1,516,000
1990/11/01 2,540 2,540 2,390 2,420 1,226,000
1990/10/31 2,600 2,680 2,560 2,560 3,000,000
1990/10/30 2,510 2,640 2,510 2,570 1,749,000
1990/10/29 2,440 2,580 2,420 2,540 1,821,000
1990/10/26 2,420 2,470 2,380 2,420 1,401,000
1990/10/25 2,460 2,520 2,410 2,410 3,126,000
1990/10/24 2,110 2,380 2,090 2,380 2,481,000
1990/10/23 2,070 2,130 2,030 2,110 626,000
1990/10/22 1,980 2,050 1,980 2,010 416,000
1990/10/19 2,000 2,030 1,970 1,990 284,000
1990/10/18 1,990 2,030 1,950 1,950 189,000
1990/10/17 1,960 1,990 1,920 1,990 146,000
1990/10/16 1,980 2,020 1,950 2,000 190,000
1990/10/15 1,970 1,970 1,940 1,960 68,000
1990/10/12 1,900 1,930 1,890 1,910 151,000
1990/10/11 1,950 1,980 1,930 1,950 229,000
1990/10/09 2,000 2,070 1,980 2,020 447,000
1990/10/08 1,850 1,980 1,850 1,980 321,000
1990/10/05 1,830 1,980 1,830 1,830 504,000
1990/10/04 1,860 1,860 1,760 1,810 155,000
1990/10/03 1,870 1,950 1,800 1,860 386,000
1990/10/02 1,710 1,870 1,700 1,870 438,000
1990/10/01 1,700 1,710 1,500 1,620 703,000
1990/09/28 1,800 1,830 1,650 1,650 386,000
1990/09/27 1,880 1,920 1,800 1,810 434,000
1990/09/26 2,050 2,060 1,910 1,910 380,000
1990/09/25 2,080 2,100 2,020 2,040 131,000
1990/09/21 2,080 2,110 2,050 2,100 301,000
1990/09/20 2,090 2,100 2,060 2,060 174,000
1990/09/19 2,080 2,140 2,080 2,090 170,000
1990/09/18 2,140 2,140 2,050 2,120 223,000
1990/09/17 2,190 2,190 2,120 2,150 122,000
1990/09/14 2,210 2,230 2,150 2,160 273,000
1990/09/13 2,270 2,280 2,200 2,250 139,000
1990/09/12 2,200 2,260 2,190 2,260 116,000
1990/09/11 2,260 2,260 2,200 2,200 160,000
1990/09/10 2,220 2,300 2,220 2,280 158,000
1990/09/07 2,120 2,250 2,120 2,180 284,000
1990/09/06 2,220 2,250 2,120 2,160 189,000
1990/09/05 2,190 2,270 2,050 2,250 356,000
1990/09/04 2,300 2,330 2,200 2,220 214,000
1990/09/03 2,370 2,440 2,330 2,330 216,000
1990/08/31 2,450 2,460 2,360 2,360 301,000
1990/08/30 2,350 2,490 2,300 2,490 287,000
1990/08/29 2,450 2,450 2,280 2,280 271,000
1990/08/28 2,420 2,460 2,360 2,460 368,000
1990/08/27 2,210 2,270 2,200 2,260 216,000
1990/08/24 1,980 2,130 1,980 2,100 851,000
1990/08/23 2,220 2,290 2,010 2,020 623,000
1990/08/22 2,480 2,500 2,250 2,300 375,000
1990/08/21 2,560 2,600 2,520 2,520 172,000
1990/08/20 2,570 2,570 2,510 2,550 82,000
1990/08/17 2,570 2,600 2,550 2,590 113,000
1990/08/16 2,620 2,670 2,580 2,650 172,000
1990/08/15 2,580 2,700 2,580 2,620 323,000
1990/08/14 2,610 2,620 2,530 2,550 370,000
1990/08/13 2,620 2,650 2,500 2,530 233,000
1990/08/10 2,730 2,780 2,620 2,660 224,000
1990/08/09 2,790 2,850 2,760 2,770 327,000
1990/08/08 2,650 2,770 2,650 2,740 343,000
1990/08/07 2,500 2,660 2,450 2,610 526,000
1990/08/06 2,800 2,800 2,610 2,700 342,000
1990/08/03 2,900 2,940 2,880 2,890 328,000
1990/08/02 3,000 3,000 2,880 2,930 449,000
1990/08/01 3,100 3,140 3,010 3,010 620,000
1990/07/31 2,990 3,100 2,980 3,060 555,000
1990/07/30 3,010 3,010 2,900 2,910 355,000
1990/07/27 3,000 3,020 2,890 3,000 752,000
1990/07/26 3,060 3,090 3,020 3,020 463,000
1990/07/25 3,090 3,140 3,060 3,070 583,000
1990/07/24 3,120 3,180 3,030 3,040 996,000
1990/07/23 3,210 3,250 3,110 3,150 960,000
1990/07/20 3,220 3,310 3,210 3,220 1,989,000
1990/07/19 3,340 3,390 3,230 3,270 1,623,000
1990/07/18 3,340 3,500 3,310 3,340 4,404,000
1990/07/17 3,540 3,550 3,390 3,390 4,078,000
1990/07/16 3,450 3,600 3,420 3,540 10,481,000
1990/07/13 3,190 3,350 3,150 3,300 10,680,000
1990/07/12 3,030 3,130 3,030 3,050 7,069,000
1990/07/11 2,820 3,000 2,820 2,950 6,196,000
1990/07/10 2,780 2,840 2,770 2,800 1,980,000
1990/07/09 2,780 2,820 2,770 2,770 1,405,000
1990/07/06 2,670 2,780 2,660 2,780 2,461,000
1990/07/05 2,540 2,680 2,540 2,670 914,000
1990/07/04 2,540 2,550 2,510 2,550 177,000
1990/07/03 2,500 2,540 2,500 2,540 239,000
1990/07/02 2,500 2,540 2,480 2,540 215,000
1990/06/29 2,550 2,550 2,470 2,480 232,000
1990/06/28 2,550 2,550 2,510 2,540 236,000
1990/06/27 2,550 2,550 2,500 2,550 400,000
1990/06/26 2,470 2,530 2,460 2,530 220,000
1990/06/25 2,480 2,500 2,460 2,490 174,000
1990/06/22 2,520 2,540 2,500 2,530 160,000
1990/06/21 2,520 2,580 2,520 2,550 227,000
1990/06/20 2,560 2,580 2,530 2,560 241,000
1990/06/19 2,530 2,560 2,530 2,560 149,000
1990/06/18 2,570 2,580 2,520 2,580 149,000
1990/06/15 2,560 2,580 2,530 2,530 245,000
1990/06/14 2,510 2,550 2,510 2,550 121,000
1990/06/13 2,550 2,550 2,530 2,530 110,000
1990/06/12 2,550 2,620 2,550 2,570 157,000
1990/06/11 2,610 2,640 2,560 2,560 373,000
1990/06/08 2,590 2,640 2,580 2,600 778,000
1990/06/07 2,500 2,540 2,480 2,530 384,000
1990/06/06 2,460 2,500 2,460 2,470 237,000
1990/06/05 2,500 2,500 2,460 2,460 119,000
1990/06/04 2,490 2,500 2,490 2,500 153,000
1990/06/01 2,470 2,510 2,460 2,500 123,000
1990/05/31 2,510 2,510 2,460 2,490 125,000
1990/05/30 2,510 2,510 2,480 2,490 119,000
1990/05/29 2,520 2,520 2,480 2,500 124,000
1990/05/28 2,460 2,520 2,450 2,520 162,000
1990/05/25 2,460 2,500 2,460 2,480 164,000
1990/05/24 2,520 2,520 2,460 2,460 204,000
1990/05/23 2,520 2,540 2,490 2,510 245,000
1990/05/22 2,570 2,570 2,520 2,520 97,000
1990/05/21 2,530 2,570 2,520 2,570 65,000
1990/05/18 2,630 2,630 2,520 2,580 135,000
1990/05/17 2,630 2,630 2,610 2,630 198,000
1990/05/16 2,630 2,640 2,610 2,640 185,000
1990/05/15 2,670 2,670 2,610 2,640 422,000
1990/05/14 2,640 2,660 2,600 2,630 462,000
1990/05/11 2,550 2,650 2,550 2,630 430,000
1990/05/10 2,600 2,620 2,550 2,550 828,000
1990/05/09 2,450 2,500 2,450 2,490 270,000
1990/05/08 2,440 2,500 2,410 2,430 223,000
1990/05/07 2,400 2,440 2,400 2,420 131,000
1990/05/02 2,400 2,410 2,370 2,400 182,000
1990/05/01 2,400 2,400 2,360 2,400 123,000
1990/04/27 2,400 2,400 2,350 2,360 140,000
1990/04/26 2,400 2,420 2,360 2,360 190,000
1990/04/25 2,400 2,400 2,350 2,350 274,000
1990/04/24 2,380 2,420 2,340 2,400 152,000
1990/04/23 2,410 2,420 2,380 2,380 189,000
1990/04/20 2,400 2,400 2,340 2,400 228,000
1990/04/19 2,290 2,370 2,280 2,330 334,000
1990/04/18 2,260 2,290 2,250 2,290 174,000
1990/04/17 2,290 2,300 2,260 2,260 180,000
1990/04/16 2,320 2,320 2,250 2,290 87,000
1990/04/13 2,300 2,310 2,280 2,280 180,000
1990/04/12 2,320 2,320 2,270 2,270 105,000
1990/04/11 2,320 2,320 2,280 2,280 164,000
1990/04/10 2,300 2,300 2,280 2,280 225,000
1990/04/09 2,320 2,330 2,280 2,300 353,000
1990/04/06 2,150 2,290 2,140 2,200 152,000
1990/04/05 2,070 2,140 2,000 2,130 327,000
1990/04/04 2,200 2,240 2,140 2,140 195,000
1990/04/03 2,140 2,250 2,140 2,190 209,000
1990/04/02 2,250 2,250 2,070 2,150 355,000
1990/03/30 2,340 2,340 2,260 2,300 223,000
1990/03/29 2,400 2,420 2,300 2,300 237,000
1990/03/28 2,420 2,420 2,300 2,300 193,000
1990/03/27 2,400 2,480 2,350 2,390 482,000
1990/03/26 2,200 2,370 2,170 2,360 480,000
1990/03/23 2,150 2,190 2,090 2,120 506,000
1990/03/22 2,010 2,170 2,010 2,110 516,000
1990/03/20 2,310 2,350 2,290 2,310 353,000
1990/03/19 2,510 2,510 2,310 2,310 377,000
1990/03/16 2,570 2,580 2,500 2,500 355,000
1990/03/15 2,570 2,590 2,570 2,570 352,000
1990/03/14 2,570 2,620 2,570 2,580 181,000
1990/03/13 2,640 2,640 2,590 2,590 175,000
1990/03/12 2,700 2,700 2,660 2,670 144,000
1990/03/09 2,700 2,750 2,690 2,700 363,000
1990/03/08 2,590 2,710 2,590 2,690 316,000
1990/03/07 2,600 2,650 2,570 2,590 751,000
1990/03/06 2,680 2,690 2,600 2,600 450,000
1990/03/05 2,770 2,790 2,680 2,730 250,000
1990/03/02 2,790 2,800 2,760 2,790 183,000
1990/03/01 2,730 2,780 2,710 2,780 331,000
1990/02/28 2,780 2,790 2,720 2,730 532,000
1990/02/27 2,660 2,740 2,600 2,700 395,000
1990/02/26 2,680 2,700 2,560 2,600 330,000
1990/02/23 2,850 2,850 2,750 2,800 216,000
1990/02/22 2,910 2,920 2,830 2,850 315,000
1990/02/21 2,970 2,980 2,850 2,850 247,000
1990/02/20 3,020 3,020 2,990 2,990 171,000
1990/02/19 3,060 3,060 3,030 3,030 160,000
1990/02/16 3,050 3,090 3,040 3,060 221,000
1990/02/15 3,050 3,090 3,030 3,050 208,000
1990/02/14 3,060 3,090 3,050 3,050 84,000
1990/02/13 3,070 3,080 3,050 3,060 95,000
1990/02/09 3,100 3,100 3,060 3,060 177,000
1990/02/08 3,110 3,130 3,090 3,100 142,000
1990/02/07 3,080 3,120 3,080 3,090 223,000
1990/02/06 3,130 3,150 3,090 3,130 185,000
1990/02/05 3,090 3,130 3,090 3,100 129,000
1990/02/02 3,100 3,120 3,090 3,090 227,000
1990/02/01 3,120 3,130 3,050 3,090 271,000
1990/01/31 3,110 3,150 3,110 3,110 122,000
1990/01/30 3,120 3,150 3,110 3,110 102,000
1990/01/29 3,120 3,170 3,110 3,110 163,000
1990/01/26 3,160 3,180 3,120 3,120 211,000
1990/01/25 3,200 3,200 3,160 3,190 340,000
1990/01/24 3,200 3,220 3,150 3,150 882,000
1990/01/23 3,150 3,180 3,110 3,150 243,000
1990/01/22 3,100 3,200 3,100 3,180 305,000
1990/01/19 3,140 3,140 3,090 3,090 212,000
1990/01/18 3,120 3,190 3,070 3,090 324,000
1990/01/17 3,100 3,200 3,100 3,130 240,000
1990/01/16 3,120 3,120 3,090 3,100 153,000
1990/01/12 3,160 3,180 3,150 3,150 314,000
1990/01/11 3,160 3,180 3,150 3,160 183,000
1990/01/10 3,200 3,200 3,130 3,140 207,000
1990/01/09 3,180 3,180 3,100 3,100 150,000
1990/01/08 3,210 3,210 3,150 3,150 139,000
1990/01/05 3,210 3,230 3,100 3,170 359,000
1990/01/04 3,270 3,270 3,200 3,200 160,000

このページの先頭へ