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
2007/12/28 2,605 2,610 2,560 2,585 279,500
2007/12/27 2,630 2,655 2,625 2,650 196,900
2007/12/26 2,650 2,650 2,635 2,640 143,900
2007/12/25 2,670 2,675 2,620 2,645 244,500
2007/12/21 2,610 2,635 2,600 2,635 406,400
2007/12/20 2,650 2,670 2,620 2,645 370,900
2007/12/19 2,595 2,640 2,590 2,640 297,600
2007/12/18 2,585 2,635 2,555 2,605 319,700
2007/12/17 2,640 2,670 2,585 2,625 359,900
2007/12/14 2,640 2,695 2,620 2,670 652,700
2007/12/13 2,715 2,720 2,655 2,660 798,400
2007/12/12 2,720 2,790 2,715 2,785 358,800
2007/12/11 2,785 2,795 2,760 2,785 303,800
2007/12/10 2,815 2,820 2,775 2,790 302,600
2007/12/07 2,800 2,815 2,770 2,775 407,400
2007/12/06 2,825 2,825 2,795 2,800 215,000
2007/12/05 2,740 2,825 2,730 2,825 642,500
2007/12/04 2,720 2,745 2,710 2,720 291,000
2007/12/03 2,765 2,775 2,730 2,750 469,300
2007/11/30 2,685 2,730 2,680 2,720 497,200
2007/11/29 2,760 2,780 2,720 2,725 669,000
2007/11/28 2,785 2,790 2,745 2,755 391,800
2007/11/27 2,745 2,805 2,715 2,780 472,900
2007/11/26 2,730 2,810 2,710 2,785 888,200
2007/11/22 2,605 2,750 2,605 2,700 1,387,300
2007/11/21 2,550 2,585 2,535 2,580 399,300
2007/11/20 2,505 2,545 2,470 2,545 483,300
2007/11/19 2,525 2,530 2,485 2,505 305,000
2007/11/16 2,475 2,515 2,465 2,515 387,600
2007/11/15 2,560 2,575 2,510 2,515 407,600
2007/11/14 2,550 2,590 2,550 2,590 675,300
2007/11/13 2,490 2,550 2,465 2,485 646,700
2007/11/12 2,460 2,485 2,445 2,475 512,800
2007/11/09 2,510 2,535 2,485 2,495 346,400
2007/11/08 2,585 2,590 2,505 2,535 412,100
2007/11/07 2,620 2,645 2,585 2,610 261,900
2007/11/06 2,570 2,640 2,570 2,640 293,100
2007/11/05 2,615 2,625 2,575 2,600 292,000
2007/11/02 2,610 2,625 2,580 2,610 305,900
2007/11/01 2,630 2,670 2,580 2,645 678,800
2007/10/31 2,565 2,660 2,550 2,660 659,900
2007/10/30 2,510 2,530 2,495 2,525 342,900
2007/10/29 2,515 2,565 2,515 2,540 412,100
2007/10/26 2,495 2,515 2,475 2,505 376,600
2007/10/25 2,470 2,490 2,450 2,480 273,500
2007/10/24 2,490 2,510 2,460 2,470 275,100
2007/10/23 2,510 2,525 2,480 2,490 223,300
2007/10/22 2,450 2,540 2,410 2,505 702,800
2007/10/19 2,515 2,520 2,440 2,470 695,900
2007/10/18 2,550 2,560 2,515 2,530 626,700
2007/10/17 2,630 2,630 2,540 2,550 558,600
2007/10/16 2,670 2,675 2,620 2,630 320,000
2007/10/15 2,695 2,700 2,630 2,665 360,100
2007/10/12 2,630 2,680 2,625 2,665 462,800
2007/10/11 2,645 2,650 2,610 2,630 387,300
2007/10/10 2,695 2,705 2,630 2,640 393,800
2007/10/09 2,680 2,700 2,660 2,675 331,500
2007/10/05 2,655 2,670 2,630 2,640 326,500
2007/10/04 2,665 2,690 2,650 2,660 474,600
2007/10/03 2,695 2,710 2,650 2,675 455,200
2007/10/02 2,665 2,680 2,655 2,675 356,700
2007/10/01 2,635 2,645 2,610 2,645 572,300
2007/09/28 2,600 2,625 2,595 2,615 605,400
2007/09/27 2,550 2,585 2,540 2,585 656,900
2007/09/26 2,510 2,525 2,450 2,470 612,500
2007/09/25 2,510 2,530 2,485 2,505 402,400
2007/09/21 2,540 2,545 2,455 2,475 347,000
2007/09/20 2,565 2,570 2,465 2,500 496,800
2007/09/19 2,525 2,590 2,510 2,525 892,800
2007/09/18 2,420 2,430 2,355 2,405 419,600
2007/09/14 2,415 2,465 2,415 2,430 586,900
2007/09/13 2,435 2,445 2,400 2,410 705,500
2007/09/12 2,510 2,515 2,450 2,465 534,000
2007/09/11 2,490 2,555 2,460 2,525 534,000
2007/09/10 2,435 2,525 2,405 2,490 683,500
2007/09/07 2,555 2,555 2,485 2,515 973,900
2007/09/06 2,600 2,600 2,485 2,560 818,300
2007/09/05 2,640 2,650 2,610 2,620 361,400
2007/09/04 2,670 2,675 2,625 2,635 311,000
2007/09/03 2,650 2,665 2,645 2,665 290,600
2007/08/31 2,640 2,665 2,620 2,665 440,800
2007/08/30 2,705 2,710 2,630 2,630 558,000
2007/08/29 2,650 2,675 2,635 2,670 314,500
2007/08/28 2,685 2,700 2,660 2,700 252,300
2007/08/27 2,720 2,730 2,690 2,695 332,600
2007/08/24 2,710 2,720 2,685 2,720 636,100
2007/08/23 2,725 2,735 2,685 2,710 358,400
2007/08/22 2,685 2,740 2,680 2,695 606,000
2007/08/21 2,635 2,695 2,620 2,655 701,200
2007/08/20 2,690 2,695 2,610 2,615 738,400
2007/08/17 2,650 2,685 2,590 2,620 868,500
2007/08/16 2,700 2,705 2,630 2,675 1,206,000
2007/08/15 2,810 2,810 2,715 2,735 1,144,800
2007/08/14 2,835 2,840 2,780 2,815 882,800
2007/08/13 3,000 3,010 2,810 2,835 1,689,100
2007/08/10 3,010 3,080 3,000 3,050 1,149,300
2007/08/09 2,980 3,130 2,975 3,080 2,245,300
2007/08/08 2,875 2,960 2,845 2,930 1,151,800
2007/08/07 2,825 2,860 2,800 2,805 733,000
2007/08/06 2,730 2,800 2,715 2,780 443,300
2007/08/03 2,790 2,805 2,755 2,770 522,000
2007/08/02 2,815 2,835 2,735 2,795 707,900
2007/08/01 2,835 2,835 2,780 2,800 554,900
2007/07/31 2,795 2,835 2,770 2,815 591,500
2007/07/30 2,715 2,820 2,675 2,780 1,524,000
2007/07/27 2,780 2,870 2,670 2,690 1,981,500
2007/07/26 2,870 2,875 2,830 2,860 545,400
2007/07/25 2,885 2,885 2,840 2,865 557,600
2007/07/24 2,885 2,920 2,865 2,915 398,900
2007/07/23 2,915 2,915 2,850 2,880 434,300
2007/07/20 2,905 2,915 2,880 2,905 603,900
2007/07/19 2,825 2,855 2,810 2,845 341,400
2007/07/18 2,825 2,835 2,715 2,825 942,700
2007/07/17 2,875 2,875 2,805 2,825 680,000
2007/07/13 2,915 2,930 2,845 2,870 638,900
2007/07/12 2,940 2,945 2,860 2,875 668,200
2007/07/11 2,965 2,980 2,935 2,935 418,100
2007/07/10 3,000 3,010 2,970 2,985 485,200
2007/07/09 3,040 3,040 3,010 3,010 317,400
2007/07/06 3,030 3,030 3,010 3,030 679,200
2007/07/05 3,060 3,100 3,050 3,070 590,000
2007/07/04 3,040 3,080 3,010 3,050 579,200
2007/07/03 3,110 3,120 3,030 3,040 735,500
2007/07/02 3,140 3,180 3,140 3,160 641,300
2007/06/29 3,170 3,170 3,090 3,120 655,100
2007/06/28 3,090 3,160 3,080 3,160 793,700
2007/06/27 3,080 3,150 3,040 3,070 823,800
2007/06/26 3,140 3,220 3,060 3,080 2,385,500
2007/06/25 2,945 3,120 2,930 3,070 2,451,700
2007/06/22 2,935 2,940 2,885 2,920 1,195,900
2007/06/21 2,920 2,920 2,885 2,900 505,900
2007/06/20 2,870 2,950 2,860 2,945 1,158,100
2007/06/19 2,885 2,885 2,855 2,865 550,700
2007/06/18 2,870 2,900 2,845 2,890 969,200
2007/06/15 2,900 2,910 2,850 2,870 974,100
2007/06/14 2,840 2,975 2,800 2,925 2,135,500
2007/06/13 2,725 2,865 2,725 2,845 2,434,300
2007/06/12 2,725 2,725 2,650 2,675 893,900
2007/06/11 2,725 2,740 2,715 2,720 282,800
2007/06/08 2,715 2,720 2,685 2,715 1,164,400
2007/06/07 2,770 2,775 2,715 2,725 1,182,500
2007/06/06 2,810 2,820 2,780 2,790 765,900
2007/06/05 2,815 2,820 2,800 2,805 627,300
2007/06/04 2,895 2,900 2,805 2,815 973,500
2007/06/01 2,930 2,955 2,885 2,885 725,900
2007/05/31 2,840 2,920 2,835 2,920 1,026,900
2007/05/30 2,810 2,835 2,785 2,815 865,300
2007/05/29 2,780 2,810 2,760 2,805 303,700
2007/05/28 2,800 2,810 2,770 2,780 558,600
2007/05/25 2,845 2,845 2,785 2,790 381,300
2007/05/24 2,870 2,875 2,850 2,855 415,400
2007/05/23 2,795 2,905 2,795 2,875 867,500
2007/05/22 2,810 2,820 2,760 2,790 654,800
2007/05/21 2,855 2,855 2,785 2,805 553,200
2007/05/18 2,885 2,890 2,850 2,855 727,200
2007/05/17 2,950 2,955 2,840 2,885 1,271,600
2007/05/16 2,905 2,980 2,760 2,935 2,678,000
2007/05/15 3,040 3,070 2,780 2,935 1,982,600
2007/05/14 3,070 3,110 3,050 3,050 728,300
2007/05/11 3,090 3,090 3,030 3,070 411,900
2007/05/10 3,130 3,130 3,090 3,100 166,400
2007/05/09 3,110 3,120 3,090 3,110 179,100
2007/05/08 3,170 3,180 3,090 3,120 379,500
2007/05/07 3,070 3,140 3,070 3,130 287,200
2007/05/02 3,150 3,150 3,090 3,100 320,700
2007/05/01 3,180 3,190 3,150 3,150 172,300
2007/04/27 3,210 3,230 3,170 3,210 276,400
2007/04/26 3,200 3,230 3,170 3,210 377,400
2007/04/25 3,200 3,210 3,140 3,170 567,300
2007/04/24 3,200 3,240 3,100 3,240 617,500
2007/04/23 3,300 3,320 3,200 3,220 1,686,000
2007/04/20 3,140 3,200 3,110 3,200 1,316,300
2007/04/19 3,110 3,140 3,070 3,090 853,400
2007/04/18 3,010 3,100 3,000 3,100 982,700
2007/04/17 3,060 3,070 3,000 3,010 553,300
2007/04/16 3,030 3,070 3,020 3,050 476,000
2007/04/13 3,070 3,080 3,010 3,010 503,600
2007/04/12 3,080 3,090 3,030 3,030 459,000
2007/04/11 3,100 3,100 3,070 3,080 315,000
2007/04/10 3,120 3,130 3,080 3,100 596,200
2007/04/09 3,070 3,120 3,050 3,110 587,300
2007/04/06 3,050 3,060 3,030 3,050 293,500
2007/04/05 3,070 3,070 3,040 3,050 341,600
2007/04/04 3,080 3,090 3,030 3,050 1,338,500
2007/04/03 3,070 3,090 3,040 3,080 895,700
2007/04/02 3,050 3,130 3,030 3,050 1,246,800
2007/03/30 3,070 3,080 2,995 3,010 1,261,000
2007/03/29 3,180 3,190 3,040 3,090 1,275,700
2007/03/28 3,310 3,330 3,180 3,200 1,048,100
2007/03/27 3,470 3,480 3,330 3,360 895,900
2007/03/26 3,530 3,530 3,460 3,490 391,500
2007/03/23 3,480 3,520 3,440 3,480 383,000
2007/03/22 3,380 3,450 3,370 3,450 435,900
2007/03/20 3,340 3,390 3,340 3,350 498,700
2007/03/19 3,330 3,330 3,300 3,330 215,100
2007/03/16 3,320 3,330 3,300 3,320 357,900
2007/03/15 3,340 3,340 3,270 3,330 347,200
2007/03/14 3,360 3,360 3,310 3,320 305,700
2007/03/13 3,440 3,440 3,380 3,390 410,700
2007/03/12 3,390 3,440 3,390 3,430 715,200
2007/03/09 3,400 3,400 3,370 3,370 399,700
2007/03/08 3,400 3,400 3,340 3,400 356,500
2007/03/07 3,440 3,470 3,390 3,400 489,700
2007/03/06 3,380 3,430 3,370 3,420 366,400
2007/03/05 3,460 3,470 3,380 3,390 377,100
2007/03/02 3,560 3,560 3,490 3,510 255,000
2007/03/01 3,590 3,600 3,540 3,570 483,500
2007/02/28 3,400 3,600 3,400 3,580 627,000
2007/02/27 3,630 3,640 3,620 3,640 241,100
2007/02/26 3,650 3,670 3,610 3,610 295,800
2007/02/23 3,690 3,690 3,620 3,640 275,600
2007/02/22 3,680 3,700 3,670 3,690 236,500
2007/02/21 3,670 3,720 3,670 3,690 365,200
2007/02/20 3,700 3,700 3,640 3,660 228,700
2007/02/19 3,700 3,700 3,650 3,700 235,900
2007/02/16 3,650 3,740 3,640 3,690 574,800
2007/02/15 3,650 3,670 3,590 3,650 430,000
2007/02/14 3,600 3,670 3,580 3,630 554,900
2007/02/13 3,540 3,600 3,520 3,600 541,600
2007/02/09 3,560 3,580 3,500 3,510 656,500
2007/02/08 3,550 3,600 3,500 3,550 580,300
2007/02/07 3,640 3,640 3,550 3,550 782,000
2007/02/06 3,670 3,740 3,620 3,690 578,700
2007/02/05 3,770 3,770 3,600 3,630 838,900
2007/02/02 3,670 3,810 3,670 3,790 1,054,300
2007/02/01 3,500 3,670 3,480 3,650 1,205,900
2007/01/31 3,480 3,510 3,450 3,450 515,900
2007/01/30 3,420 3,480 3,410 3,440 519,800
2007/01/29 3,470 3,480 3,370 3,390 726,200
2007/01/26 3,370 3,580 3,340 3,470 1,060,700
2007/01/25 3,410 3,440 3,370 3,370 290,700
2007/01/24 3,380 3,410 3,360 3,380 516,100
2007/01/23 3,360 3,380 3,320 3,350 227,800
2007/01/22 3,350 3,370 3,310 3,350 201,900
2007/01/19 3,310 3,330 3,290 3,310 195,400
2007/01/18 3,330 3,350 3,310 3,320 387,900
2007/01/17 3,350 3,350 3,290 3,320 418,900
2007/01/16 3,370 3,420 3,340 3,370 251,800
2007/01/15 3,380 3,410 3,350 3,400 294,300
2007/01/12 3,320 3,400 3,280 3,370 334,900
2007/01/11 3,400 3,400 3,280 3,290 568,000
2007/01/10 3,440 3,450 3,370 3,370 372,600
2007/01/09 3,370 3,460 3,330 3,430 405,600
2007/01/05 3,460 3,460 3,370 3,380 327,200
2007/01/04 3,430 3,470 3,420 3,470 138,100

このページの先頭へ