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
2005/12/30 2,475 2,475 2,450 2,450 114,800
2005/12/29 2,480 2,480 2,450 2,465 203,900
2005/12/28 2,430 2,470 2,430 2,470 217,000
2005/12/27 2,440 2,450 2,420 2,430 223,700
2005/12/26 2,465 2,465 2,415 2,430 243,100
2005/12/22 2,465 2,470 2,435 2,450 278,200
2005/12/21 2,410 2,465 2,400 2,445 340,800
2005/12/20 2,420 2,425 2,380 2,395 339,100
2005/12/19 2,430 2,435 2,395 2,400 363,400
2005/12/16 2,440 2,460 2,420 2,435 279,100
2005/12/15 2,460 2,480 2,445 2,460 423,700
2005/12/14 2,505 2,505 2,450 2,460 434,500
2005/12/13 2,535 2,535 2,500 2,505 372,500
2005/12/12 2,510 2,550 2,505 2,535 718,400
2005/12/09 2,505 2,505 2,465 2,495 714,200
2005/12/08 2,510 2,525 2,485 2,500 696,600
2005/12/07 2,435 2,485 2,435 2,485 589,900
2005/12/06 2,450 2,465 2,415 2,415 773,800
2005/12/05 2,510 2,510 2,445 2,450 949,000
2005/12/02 2,560 2,560 2,480 2,515 989,300
2005/12/01 2,485 2,555 2,480 2,555 454,600
2005/11/30 2,590 2,590 2,470 2,470 793,300
2005/11/29 2,580 2,590 2,560 2,575 347,800
2005/11/28 2,550 2,565 2,535 2,555 393,500
2005/11/25 2,560 2,570 2,470 2,520 860,800
2005/11/24 2,625 2,625 2,585 2,585 362,900
2005/11/22 2,650 2,670 2,610 2,620 405,400
2005/11/21 2,640 2,650 2,615 2,635 471,700
2005/11/18 2,610 2,620 2,585 2,600 554,300
2005/11/17 2,620 2,620 2,590 2,595 406,200
2005/11/16 2,630 2,630 2,585 2,610 418,600
2005/11/15 2,660 2,700 2,620 2,630 629,400
2005/11/14 2,765 2,780 2,685 2,690 473,700
2005/11/11 2,815 2,840 2,765 2,770 593,500
2005/11/10 2,805 2,810 2,770 2,805 215,900
2005/11/09 2,820 2,835 2,795 2,800 252,200
2005/11/08 2,825 2,835 2,805 2,835 316,300
2005/11/07 2,840 2,850 2,800 2,815 411,900
2005/11/04 2,860 2,870 2,785 2,800 419,700
2005/11/02 2,900 2,900 2,800 2,820 582,400
2005/11/01 2,880 2,905 2,875 2,885 332,000
2005/10/31 2,780 2,850 2,775 2,835 707,500
2005/10/28 2,745 2,760 2,735 2,760 455,000
2005/10/27 2,695 2,730 2,670 2,730 322,000
2005/10/26 2,660 2,700 2,655 2,700 168,300
2005/10/25 2,685 2,720 2,645 2,655 400,000
2005/10/24 2,720 2,725 2,660 2,680 246,600
2005/10/21 2,645 2,730 2,640 2,710 430,000
2005/10/20 2,740 2,740 2,645 2,665 296,900
2005/10/19 2,775 2,775 2,690 2,715 466,100
2005/10/18 2,790 2,805 2,755 2,775 670,300
2005/10/17 2,815 2,820 2,735 2,750 512,300
2005/10/14 2,865 2,865 2,805 2,810 482,500
2005/10/13 2,845 2,875 2,835 2,860 501,300
2005/10/12 2,810 2,890 2,805 2,855 528,000
2005/10/11 2,780 2,805 2,720 2,800 369,900
2005/10/07 2,805 2,825 2,780 2,790 285,000
2005/10/06 2,865 2,890 2,840 2,845 536,400
2005/10/05 2,890 2,895 2,825 2,865 355,300
2005/10/04 2,880 2,915 2,855 2,895 577,100
2005/10/03 2,875 2,875 2,785 2,830 429,600
2005/09/30 2,940 2,940 2,850 2,875 877,400
2005/09/29 2,865 2,950 2,850 2,935 1,325,500
2005/09/28 2,775 2,855 2,765 2,825 680,800
2005/09/27 2,760 2,780 2,750 2,760 426,200
2005/09/26 2,735 2,800 2,730 2,775 505,000
2005/09/22 2,720 2,730 2,715 2,725 484,700
2005/09/21 2,700 2,720 2,690 2,720 1,006,300
2005/09/20 2,700 2,720 2,675 2,715 557,900
2005/09/16 2,655 2,720 2,645 2,700 578,800
2005/09/15 2,635 2,660 2,630 2,630 975,900
2005/09/14 2,480 2,620 2,475 2,580 1,249,000
2005/09/13 2,430 2,460 2,420 2,460 448,400
2005/09/12 2,405 2,470 2,400 2,425 539,700
2005/09/09 2,385 2,420 2,335 2,385 1,335,200
2005/09/08 2,480 2,485 2,405 2,415 781,100
2005/09/07 2,455 2,485 2,455 2,475 554,500
2005/09/06 2,450 2,495 2,395 2,450 1,933,600
2005/09/05 2,705 2,720 2,680 2,690 480,800
2005/09/02 2,705 2,735 2,685 2,705 630,800
2005/09/01 2,640 2,765 2,625 2,700 1,137,200
2005/08/31 2,515 2,725 2,510 2,640 1,396,400
2005/08/30 2,510 2,525 2,490 2,500 552,100
2005/08/29 2,460 2,530 2,460 2,510 665,500
2005/08/26 2,455 2,460 2,440 2,450 289,300
2005/08/25 2,425 2,465 2,415 2,465 415,600
2005/08/24 2,380 2,440 2,380 2,440 481,000
2005/08/23 2,335 2,390 2,335 2,375 513,100
2005/08/22 2,320 2,345 2,300 2,340 298,200
2005/08/19 2,295 2,300 2,285 2,285 238,500
2005/08/18 2,300 2,320 2,295 2,305 244,200
2005/08/17 2,285 2,325 2,275 2,295 554,300
2005/08/16 2,245 2,295 2,230 2,295 343,400
2005/08/15 2,215 2,260 2,210 2,245 327,100
2005/08/12 2,175 2,220 2,175 2,215 270,100
2005/08/11 2,195 2,200 2,160 2,175 228,800
2005/08/10 2,140 2,240 2,140 2,190 922,600
2005/08/09 2,095 2,165 2,085 2,145 624,500
2005/08/08 2,065 2,090 2,040 2,090 228,900
2005/08/05 2,095 2,095 2,050 2,060 264,900
2005/08/04 2,080 2,120 2,080 2,095 626,700
2005/08/03 2,075 2,085 2,070 2,085 212,400
2005/08/02 2,060 2,080 2,055 2,080 245,100
2005/08/01 2,050 2,060 2,040 2,050 218,700
2005/07/29 2,045 2,080 2,030 2,040 253,600
2005/07/28 2,050 2,050 2,030 2,040 132,800
2005/07/27 2,020 2,045 2,020 2,045 274,500
2005/07/26 2,025 2,035 2,010 2,010 133,200
2005/07/25 2,025 2,035 2,020 2,030 122,400
2005/07/22 2,025 2,025 2,010 2,020 173,900
2005/07/21 2,050 2,050 2,020 2,025 239,200
2005/07/20 2,055 2,060 2,030 2,040 205,700
2005/07/19 2,080 2,080 2,040 2,055 182,600
2005/07/15 2,075 2,090 2,070 2,075 207,400
2005/07/14 2,050 2,080 2,040 2,065 214,400
2005/07/13 2,040 2,050 2,035 2,045 67,100
2005/07/12 2,060 2,060 2,035 2,035 238,300
2005/07/11 2,025 2,060 2,025 2,050 317,000
2005/07/08 2,010 2,035 2,005 2,020 190,200
2005/07/07 2,020 2,025 2,000 2,000 211,000
2005/07/06 2,020 2,045 2,020 2,040 216,500
2005/07/05 2,020 2,030 2,015 2,025 73,400
2005/07/04 2,030 2,040 2,015 2,015 86,600
2005/07/01 2,010 2,030 2,000 2,020 140,600
2005/06/30 2,005 2,010 2,000 2,000 190,300
2005/06/29 2,030 2,030 2,005 2,005 202,500
2005/06/28 2,005 2,030 2,000 2,025 110,800
2005/06/27 2,005 2,015 1,996 1,999 133,800
2005/06/24 2,010 2,025 2,005 2,025 181,600
2005/06/23 2,030 2,030 2,015 2,015 98,100
2005/06/22 2,040 2,040 2,020 2,025 172,900
2005/06/21 2,015 2,040 2,015 2,020 155,700
2005/06/20 2,020 2,030 2,005 2,015 169,800
2005/06/17 2,015 2,035 2,010 2,015 126,500
2005/06/16 2,040 2,040 1,997 2,005 292,800
2005/06/15 2,000 2,080 2,000 2,040 360,900
2005/06/14 2,020 2,040 2,015 2,015 132,000
2005/06/13 2,045 2,055 2,025 2,025 112,900
2005/06/10 2,045 2,055 2,015 2,040 355,200
2005/06/09 2,030 2,055 2,000 2,005 260,000
2005/06/08 2,015 2,110 2,010 2,060 708,100
2005/06/07 1,980 1,999 1,974 1,990 155,600
2005/06/06 1,998 2,005 1,973 1,980 196,300
2005/06/03 2,000 2,005 1,984 1,998 141,400
2005/06/02 2,010 2,010 1,991 1,992 116,200
2005/06/01 1,980 2,005 1,980 2,005 124,300
2005/05/31 2,005 2,015 1,995 2,005 247,300
2005/05/30 1,979 2,005 1,978 2,000 242,800
2005/05/27 1,965 1,984 1,965 1,971 172,200
2005/05/26 1,950 1,989 1,945 1,964 178,800
2005/05/25 1,997 2,005 1,959 1,966 249,600
2005/05/24 2,005 2,010 1,976 1,980 233,000
2005/05/23 1,980 2,015 1,980 2,005 393,000
2005/05/20 2,030 2,035 1,981 1,981 292,300
2005/05/19 2,030 2,030 2,005 2,015 150,800
2005/05/18 2,015 2,030 1,999 2,010 189,100
2005/05/17 2,035 2,040 2,005 2,020 318,600
2005/05/16 2,070 2,085 2,055 2,060 129,600
2005/05/13 2,095 2,095 2,060 2,065 253,500
2005/05/12 2,125 2,140 2,095 2,110 218,400
2005/05/11 2,070 2,125 2,070 2,125 415,900
2005/05/10 2,140 2,140 2,080 2,100 412,500
2005/05/09 2,180 2,180 2,110 2,140 468,300
2005/05/06 2,120 2,190 2,120 2,175 494,000
2005/05/02 2,085 2,120 2,060 2,115 417,700
2005/04/28 2,060 2,080 2,025 2,080 353,900
2005/04/27 2,070 2,080 2,060 2,070 193,800
2005/04/26 2,050 2,065 2,045 2,065 110,900
2005/04/25 2,030 2,065 2,010 2,045 184,600
2005/04/22 2,020 2,050 2,010 2,025 164,100
2005/04/21 1,998 2,010 1,971 2,010 187,400
2005/04/20 2,025 2,030 1,995 2,010 128,600
2005/04/19 2,000 2,015 1,976 2,005 227,500
2005/04/18 2,020 2,020 1,971 1,999 319,500
2005/04/15 2,070 2,075 2,030 2,045 344,200
2005/04/14 2,060 2,080 2,040 2,080 288,200
2005/04/13 2,040 2,090 2,040 2,065 226,600
2005/04/12 2,050 2,055 2,025 2,030 118,400
2005/04/11 2,050 2,060 2,035 2,050 114,600
2005/04/08 2,060 2,060 2,040 2,050 120,400
2005/04/07 2,070 2,070 2,040 2,055 147,200
2005/04/06 2,050 2,060 2,035 2,060 313,800
2005/04/05 2,025 2,035 2,020 2,020 131,800
2005/04/04 2,030 2,050 2,010 2,010 191,400
2005/04/01 2,020 2,035 2,015 2,030 233,100
2005/03/31 2,045 2,065 2,005 2,065 196,000
2005/03/30 2,000 2,020 1,997 2,005 221,000
2005/03/29 2,085 2,090 2,015 2,035 245,000
2005/03/28 2,025 2,075 2,020 2,075 199,000
2005/03/25 2,050 2,085 2,040 2,045 178,000
2005/03/24 2,000 2,035 2,000 2,030 199,000
2005/03/23 2,040 2,040 2,015 2,020 161,000
2005/03/22 2,050 2,065 2,030 2,035 160,000
2005/03/18 2,005 2,035 2,005 2,035 238,000
2005/03/17 2,020 2,020 2,000 2,000 130,000
2005/03/16 2,010 2,045 2,005 2,015 115,000
2005/03/15 2,015 2,025 2,010 2,010 81,000
2005/03/14 2,015 2,025 2,010 2,010 66,000
2005/03/11 2,035 2,040 2,020 2,025 304,000
2005/03/10 2,020 2,045 2,020 2,035 107,000
2005/03/09 2,030 2,030 2,015 2,015 91,000
2005/03/08 2,040 2,040 2,005 2,025 150,000
2005/03/07 2,025 2,060 2,020 2,025 188,000
2005/03/04 2,005 2,025 1,983 2,020 317,000
2005/03/03 2,030 2,030 2,005 2,010 125,000
2005/03/02 1,991 2,030 1,988 2,025 217,000
2005/03/01 2,000 2,030 1,982 1,990 278,000
2005/02/28 1,950 1,996 1,935 1,996 306,000
2005/02/25 1,953 1,961 1,937 1,950 212,000
2005/02/24 1,934 1,960 1,932 1,951 254,000
2005/02/23 1,930 1,938 1,923 1,933 118,000
2005/02/22 1,935 1,938 1,925 1,929 152,000
2005/02/21 1,927 1,945 1,927 1,934 241,000
2005/02/18 1,901 1,915 1,895 1,913 137,000
2005/02/17 1,902 1,915 1,893 1,903 331,000
2005/02/16 1,910 1,930 1,906 1,910 157,000
2005/02/15 1,932 1,939 1,927 1,934 103,000
2005/02/14 1,938 1,950 1,931 1,933 252,000
2005/02/10 1,899 1,919 1,899 1,919 192,000
2005/02/09 1,928 1,928 1,904 1,909 253,000
2005/02/08 1,930 1,932 1,903 1,917 301,000
2005/02/07 1,872 1,920 1,871 1,901 428,000
2005/02/04 1,861 1,877 1,856 1,871 271,000
2005/02/03 1,874 1,878 1,862 1,862 290,000
2005/02/02 1,860 1,884 1,850 1,884 381,000
2005/02/01 1,860 1,869 1,843 1,858 239,000
2005/01/31 1,832 1,880 1,831 1,853 438,000
2005/01/28 1,824 1,829 1,810 1,829 155,000
2005/01/27 1,824 1,824 1,817 1,819 94,000
2005/01/26 1,823 1,823 1,812 1,820 151,000
2005/01/25 1,823 1,824 1,795 1,823 176,000
2005/01/24 1,823 1,829 1,806 1,806 334,000
2005/01/21 1,770 1,809 1,770 1,793 517,000
2005/01/20 1,768 1,773 1,737 1,763 692,000
2005/01/19 1,780 1,781 1,766 1,767 240,000
2005/01/18 1,794 1,798 1,779 1,780 134,000
2005/01/17 1,809 1,817 1,791 1,792 209,000
2005/01/14 1,803 1,813 1,796 1,803 231,000
2005/01/13 1,826 1,831 1,803 1,819 267,000
2005/01/12 1,824 1,839 1,822 1,825 147,000
2005/01/11 1,838 1,839 1,823 1,824 268,000
2005/01/07 1,835 1,839 1,822 1,829 166,000
2005/01/06 1,826 1,841 1,826 1,839 166,000
2005/01/05 1,841 1,852 1,826 1,846 281,000
2005/01/04 1,825 1,846 1,818 1,840 205,000

このページの先頭へ