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
2010/12/30 2,358 2,359 2,339 2,339 210,900
2010/12/29 2,351 2,365 2,344 2,365 131,500
2010/12/28 2,350 2,357 2,341 2,353 183,900
2010/12/27 2,355 2,357 2,338 2,341 343,700
2010/12/24 2,362 2,369 2,350 2,355 193,100
2010/12/22 2,363 2,370 2,355 2,361 192,800
2010/12/21 2,352 2,380 2,352 2,371 305,500
2010/12/20 2,384 2,384 2,357 2,361 266,100
2010/12/17 2,380 2,388 2,375 2,375 226,800
2010/12/16 2,395 2,396 2,377 2,378 356,500
2010/12/15 2,381 2,400 2,381 2,399 280,200
2010/12/14 2,380 2,392 2,374 2,387 324,900
2010/12/13 2,403 2,403 2,366 2,396 373,700
2010/12/10 2,385 2,402 2,354 2,386 803,200
2010/12/09 2,369 2,387 2,356 2,371 529,500
2010/12/08 2,359 2,369 2,335 2,343 547,000
2010/12/07 2,365 2,369 2,343 2,354 392,500
2010/12/06 2,355 2,368 2,352 2,363 237,000
2010/12/03 2,356 2,374 2,345 2,356 557,700
2010/12/02 2,394 2,394 2,347 2,355 559,700
2010/12/01 2,370 2,372 2,333 2,359 387,300
2010/11/30 2,389 2,409 2,375 2,375 328,300
2010/11/29 2,395 2,407 2,386 2,400 157,900
2010/11/26 2,386 2,407 2,385 2,396 120,600
2010/11/25 2,429 2,429 2,386 2,394 211,500
2010/11/24 2,406 2,419 2,385 2,394 253,100
2010/11/22 2,456 2,456 2,427 2,435 193,000
2010/11/19 2,450 2,450 2,420 2,428 241,400
2010/11/18 2,401 2,420 2,380 2,420 368,500
2010/11/17 2,371 2,379 2,333 2,374 452,600
2010/11/16 2,418 2,424 2,363 2,371 678,900
2010/11/15 2,454 2,454 2,378 2,423 456,500
2010/11/12 2,456 2,510 2,443 2,453 597,600
2010/11/11 2,475 2,484 2,445 2,474 297,500
2010/11/10 2,461 2,494 2,450 2,475 411,600
2010/11/09 2,420 2,455 2,418 2,444 372,600
2010/11/08 2,434 2,434 2,404 2,427 232,500
2010/11/05 2,428 2,445 2,405 2,413 303,500
2010/11/04 2,386 2,425 2,375 2,403 577,800
2010/11/02 2,322 2,367 2,307 2,356 327,200
2010/11/01 2,331 2,344 2,310 2,321 269,600
2010/10/29 2,344 2,355 2,313 2,353 322,100
2010/10/28 2,386 2,391 2,339 2,364 532,500
2010/10/27 2,396 2,398 2,363 2,382 388,600
2010/10/26 2,362 2,399 2,362 2,380 334,000
2010/10/25 2,382 2,393 2,357 2,367 327,700
2010/10/22 2,371 2,409 2,360 2,387 472,400
2010/10/21 2,400 2,403 2,345 2,358 802,200
2010/10/20 2,440 2,441 2,389 2,419 466,900
2010/10/19 2,419 2,462 2,405 2,453 678,400
2010/10/18 2,386 2,418 2,382 2,401 273,000
2010/10/15 2,423 2,423 2,373 2,391 372,900
2010/10/14 2,425 2,448 2,385 2,423 394,100
2010/10/13 2,442 2,447 2,401 2,420 574,000
2010/10/12 2,544 2,544 2,413 2,441 629,300
2010/10/08 2,602 2,626 2,543 2,543 434,000
2010/10/07 2,560 2,595 2,553 2,594 385,400
2010/10/06 2,610 2,610 2,564 2,583 258,800
2010/10/05 2,563 2,595 2,541 2,586 230,900
2010/10/04 2,594 2,600 2,573 2,579 187,800
2010/10/01 2,585 2,600 2,570 2,593 218,000
2010/09/30 2,634 2,643 2,573 2,578 286,400
2010/09/29 2,631 2,650 2,616 2,633 248,600
2010/09/28 2,602 2,633 2,597 2,625 293,700
2010/09/27 2,594 2,611 2,579 2,611 276,100
2010/09/24 2,583 2,617 2,565 2,587 276,000
2010/09/22 2,617 2,637 2,602 2,602 255,400
2010/09/21 2,635 2,644 2,606 2,608 234,200
2010/09/17 2,625 2,631 2,603 2,621 302,800
2010/09/16 2,665 2,667 2,612 2,617 343,500
2010/09/15 2,630 2,667 2,617 2,647 377,400
2010/09/14 2,622 2,639 2,610 2,622 244,600
2010/09/13 2,641 2,655 2,624 2,629 283,500
2010/09/10 2,640 2,645 2,613 2,624 474,400
2010/09/09 2,589 2,611 2,584 2,611 310,000
2010/09/08 2,587 2,593 2,558 2,579 239,700
2010/09/07 2,582 2,593 2,577 2,593 264,400
2010/09/06 2,584 2,588 2,561 2,588 197,800
2010/09/03 2,583 2,583 2,550 2,563 177,200
2010/09/02 2,561 2,577 2,534 2,577 271,900
2010/09/01 2,519 2,527 2,482 2,527 348,200
2010/08/31 2,552 2,568 2,502 2,510 347,800
2010/08/30 2,592 2,601 2,577 2,586 307,400
2010/08/27 2,550 2,580 2,540 2,573 370,600
2010/08/26 2,530 2,538 2,515 2,538 188,600
2010/08/25 2,495 2,534 2,493 2,521 274,700
2010/08/24 2,487 2,522 2,481 2,522 180,500
2010/08/23 2,537 2,544 2,507 2,512 213,400
2010/08/20 2,575 2,575 2,532 2,541 321,500
2010/08/19 2,574 2,592 2,567 2,592 504,700
2010/08/18 2,565 2,574 2,547 2,571 436,800
2010/08/17 2,530 2,557 2,512 2,555 328,700
2010/08/16 2,479 2,543 2,475 2,539 208,200
2010/08/13 2,468 2,512 2,461 2,499 191,800
2010/08/12 2,443 2,488 2,439 2,488 200,800
2010/08/11 2,513 2,521 2,478 2,497 176,500
2010/08/10 2,560 2,560 2,517 2,521 209,500
2010/08/09 2,556 2,563 2,541 2,563 295,400
2010/08/06 2,517 2,555 2,508 2,555 272,400
2010/08/05 2,528 2,537 2,502 2,517 250,900
2010/08/04 2,536 2,537 2,482 2,500 198,000
2010/08/03 2,525 2,549 2,515 2,534 369,600
2010/08/02 2,500 2,534 2,493 2,499 216,500
2010/07/30 2,555 2,557 2,485 2,499 543,300
2010/07/29 2,530 2,556 2,527 2,544 218,800
2010/07/28 2,550 2,559 2,545 2,558 242,000
2010/07/27 2,535 2,544 2,520 2,536 144,300
2010/07/26 2,555 2,562 2,542 2,544 320,400
2010/07/23 2,525 2,550 2,524 2,548 683,200
2010/07/22 2,459 2,499 2,454 2,496 453,900
2010/07/21 2,470 2,485 2,467 2,468 240,300
2010/07/20 2,421 2,475 2,401 2,464 373,300
2010/07/16 2,451 2,475 2,419 2,430 225,600
2010/07/15 2,476 2,484 2,463 2,465 266,200
2010/07/14 2,480 2,502 2,471 2,494 401,300
2010/07/13 2,476 2,490 2,453 2,460 289,400
2010/07/12 2,500 2,508 2,470 2,475 320,500
2010/07/09 2,450 2,517 2,449 2,514 823,400
2010/07/08 2,441 2,465 2,411 2,432 536,000
2010/07/07 2,415 2,420 2,383 2,391 401,000
2010/07/06 2,405 2,427 2,390 2,414 319,800
2010/07/05 2,364 2,416 2,364 2,414 255,700
2010/07/02 2,393 2,402 2,364 2,386 363,000
2010/07/01 2,416 2,418 2,362 2,392 558,100
2010/06/30 2,446 2,450 2,412 2,425 664,000
2010/06/29 2,549 2,552 2,491 2,504 403,700
2010/06/28 2,507 2,544 2,500 2,540 373,800
2010/06/25 2,515 2,517 2,484 2,505 396,000
2010/06/24 2,528 2,530 2,507 2,517 318,400
2010/06/23 2,539 2,550 2,532 2,547 556,800
2010/06/22 2,526 2,550 2,524 2,544 655,400
2010/06/21 2,500 2,524 2,495 2,523 534,600
2010/06/18 2,480 2,495 2,472 2,495 407,400
2010/06/17 2,479 2,484 2,457 2,478 402,300
2010/06/16 2,444 2,485 2,432 2,478 671,600
2010/06/15 2,413 2,437 2,394 2,416 505,200
2010/06/14 2,421 2,436 2,399 2,410 402,400
2010/06/11 2,335 2,383 2,330 2,382 688,000
2010/06/10 2,291 2,321 2,275 2,321 506,700
2010/06/09 2,315 2,315 2,266 2,290 907,500
2010/06/08 2,327 2,345 2,315 2,342 419,400
2010/06/07 2,310 2,348 2,290 2,329 552,200
2010/06/04 2,343 2,407 2,330 2,360 1,089,400
2010/06/03 2,297 2,307 2,282 2,293 476,800
2010/06/02 2,286 2,319 2,268 2,276 537,100
2010/06/01 2,240 2,325 2,232 2,324 814,700
2010/05/31 2,240 2,253 2,216 2,233 424,800
2010/05/28 2,250 2,269 2,220 2,232 590,600
2010/05/27 2,177 2,226 2,150 2,220 756,300
2010/05/26 2,200 2,278 2,195 2,238 1,350,800
2010/05/25 2,200 2,201 2,135 2,150 925,600
2010/05/24 2,211 2,235 2,188 2,222 614,900
2010/05/21 2,250 2,266 2,212 2,220 573,300
2010/05/20 2,306 2,322 2,269 2,300 725,900
2010/05/19 2,347 2,347 2,306 2,319 624,000
2010/05/18 2,361 2,377 2,351 2,366 581,100
2010/05/17 2,351 2,364 2,333 2,349 465,500
2010/05/14 2,380 2,393 2,355 2,363 440,800
2010/05/13 2,377 2,387 2,370 2,384 382,600
2010/05/12 2,359 2,374 2,340 2,362 365,500
2010/05/11 2,401 2,408 2,321 2,339 803,900
2010/05/10 2,362 2,396 2,333 2,394 490,700
2010/05/07 2,323 2,385 2,294 2,382 731,500
2010/05/06 2,414 2,415 2,391 2,395 816,200
2010/04/30 2,471 2,488 2,458 2,464 438,500
2010/04/28 2,475 2,480 2,447 2,451 846,200
2010/04/27 2,475 2,498 2,459 2,495 880,100
2010/04/26 2,450 2,459 2,439 2,457 486,500
2010/04/23 2,416 2,443 2,416 2,435 506,600
2010/04/22 2,455 2,458 2,428 2,434 517,700
2010/04/21 2,478 2,484 2,452 2,454 658,700
2010/04/20 2,482 2,484 2,455 2,460 489,600
2010/04/19 2,455 2,485 2,445 2,475 762,100
2010/04/16 2,474 2,492 2,460 2,470 1,035,400
2010/04/15 2,508 2,524 2,502 2,524 520,000
2010/04/14 2,510 2,518 2,495 2,500 585,500
2010/04/13 2,535 2,540 2,506 2,513 645,200
2010/04/12 2,544 2,546 2,531 2,539 648,900
2010/04/09 2,503 2,509 2,492 2,508 606,800
2010/04/08 2,525 2,531 2,510 2,515 541,300
2010/04/07 2,556 2,564 2,526 2,531 883,100
2010/04/06 2,519 2,549 2,515 2,549 1,092,100
2010/04/05 2,486 2,516 2,485 2,500 896,400
2010/04/02 2,484 2,486 2,466 2,480 1,046,600
2010/04/01 2,510 2,520 2,463 2,485 2,102,000
2010/03/31 2,580 2,581 2,505 2,522 2,150,500
2010/03/30 2,641 2,650 2,611 2,618 789,600
2010/03/29 2,650 2,653 2,627 2,630 628,800
2010/03/26 2,653 2,685 2,653 2,683 562,100
2010/03/25 2,660 2,674 2,651 2,652 815,300
2010/03/24 2,781 2,785 2,675 2,692 1,414,400
2010/03/23 2,780 2,803 2,769 2,802 355,600
2010/03/19 2,764 2,786 2,757 2,775 325,600
2010/03/18 2,741 2,752 2,740 2,748 386,800
2010/03/17 2,770 2,777 2,742 2,757 454,400
2010/03/16 2,795 2,795 2,761 2,764 333,600
2010/03/15 2,770 2,809 2,770 2,809 300,800
2010/03/12 2,785 2,797 2,770 2,782 279,100
2010/03/11 2,770 2,786 2,750 2,786 272,500
2010/03/10 2,760 2,772 2,740 2,760 366,400
2010/03/09 2,760 2,772 2,743 2,757 364,400
2010/03/08 2,800 2,800 2,762 2,777 453,800
2010/03/05 2,750 2,790 2,748 2,789 600,500
2010/03/04 2,750 2,760 2,717 2,745 554,200
2010/03/03 2,720 2,737 2,708 2,737 365,500
2010/03/02 2,710 2,720 2,702 2,717 248,800
2010/03/01 2,712 2,726 2,700 2,711 211,100
2010/02/26 2,700 2,709 2,692 2,702 318,900
2010/02/25 2,734 2,740 2,707 2,709 255,200
2010/02/24 2,728 2,738 2,705 2,720 367,600
2010/02/23 2,765 2,769 2,741 2,746 229,600
2010/02/22 2,745 2,770 2,736 2,755 500,300
2010/02/19 2,739 2,740 2,702 2,716 289,100
2010/02/18 2,745 2,748 2,730 2,741 245,300
2010/02/17 2,704 2,735 2,692 2,725 382,300
2010/02/16 2,671 2,693 2,669 2,677 168,600
2010/02/15 2,744 2,744 2,662 2,669 421,200
2010/02/12 2,710 2,763 2,708 2,719 560,900
2010/02/10 2,676 2,720 2,676 2,715 579,500
2010/02/09 2,640 2,687 2,640 2,675 431,200
2010/02/08 2,718 2,719 2,652 2,655 447,200
2010/02/05 2,705 2,730 2,701 2,709 552,000
2010/02/04 2,750 2,777 2,743 2,774 651,100
2010/02/03 2,768 2,780 2,741 2,745 565,500
2010/02/02 2,720 2,762 2,704 2,755 1,379,000
2010/02/01 2,700 2,706 2,675 2,700 1,421,000
2010/01/29 2,541 2,635 2,530 2,621 1,160,200
2010/01/28 2,541 2,558 2,502 2,555 449,000
2010/01/27 2,537 2,539 2,511 2,512 395,400
2010/01/26 2,540 2,580 2,510 2,536 465,800
2010/01/25 2,515 2,545 2,505 2,526 661,400
2010/01/22 2,602 2,609 2,558 2,565 860,300
2010/01/21 2,611 2,632 2,602 2,625 600,900
2010/01/20 2,674 2,683 2,613 2,640 650,300
2010/01/19 2,607 2,665 2,598 2,658 653,300
2010/01/18 2,626 2,626 2,596 2,607 362,700
2010/01/15 2,609 2,627 2,578 2,627 767,900
2010/01/14 2,646 2,659 2,590 2,608 1,099,700
2010/01/13 2,704 2,704 2,651 2,658 763,200
2010/01/12 2,700 2,714 2,675 2,714 621,000
2010/01/08 2,690 2,718 2,651 2,688 931,300
2010/01/07 2,814 2,814 2,699 2,700 1,231,100
2010/01/06 2,808 2,832 2,791 2,813 364,100
2010/01/05 2,880 2,880 2,795 2,807 493,500
2010/01/04 2,818 2,862 2,818 2,842 173,100

このページの先頭へ