2267 (株)ヤクルト本社 個別株価データ

東証1部(食料品)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから
- 直近300日
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
- 2002
- 2001
- 2000
- 1999
- 1998
- 1997
- 1996
- 1995
- 1994
- 1993
- 1992
- 1991
- 1990
- 1989
- 1988
- 1987
- 1986
- 1985
- 1984
- 1983
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2012-01-04 | 2447 | 2488 | 2442 | 2451 | 323600 | 2451 |
2012-01-05 | 2449 | 2449 | 2410 | 2411 | 165000 | 2411 |
2012-01-06 | 2401 | 2427 | 2392 | 2427 | 258300 | 2427 |
2012-01-10 | 2449 | 2492 | 2429 | 2451 | 525800 | 2451 |
2012-01-11 | 2452 | 2479 | 2451 | 2479 | 270600 | 2479 |
2012-01-12 | 2475 | 2475 | 2447 | 2452 | 172300 | 2452 |
2012-01-13 | 2420 | 2442 | 2402 | 2420 | 506500 | 2420 |
2012-01-16 | 2405 | 2405 | 2353 | 2402 | 364100 | 2402 |
2012-01-17 | 2403 | 2415 | 2386 | 2401 | 177700 | 2401 |
2012-01-18 | 2402 | 2407 | 2354 | 2358 | 493700 | 2358 |
2012-01-19 | 2359 | 2368 | 2344 | 2351 | 277700 | 2351 |
2012-01-20 | 2352 | 2355 | 2327 | 2348 | 570400 | 2348 |
2012-01-23 | 2364 | 2370 | 2344 | 2358 | 352000 | 2358 |
2012-01-24 | 2371 | 2371 | 2318 | 2333 | 562100 | 2333 |
2012-01-25 | 2334 | 2354 | 2254 | 2347 | 1194900 | 2347 |
2012-01-26 | 2342 | 2353 | 2316 | 2325 | 537600 | 2325 |
2012-01-27 | 2326 | 2336 | 2319 | 2324 | 335800 | 2324 |
2012-01-30 | 2327 | 2360 | 2326 | 2351 | 275500 | 2351 |
2012-01-31 | 2360 | 2382 | 2293 | 2336 | 811500 | 2336 |
2012-02-01 | 2336 | 2347 | 2305 | 2323 | 519600 | 2323 |
2012-02-02 | 2337 | 2348 | 2303 | 2313 | 478400 | 2313 |
2012-02-03 | 2311 | 2319 | 2297 | 2306 | 359200 | 2306 |
2012-02-06 | 2307 | 2307 | 2291 | 2298 | 402400 | 2298 |
2012-02-07 | 2307 | 2314 | 2291 | 2313 | 368800 | 2313 |
2012-02-08 | 2319 | 2320 | 2303 | 2315 | 361900 | 2315 |
2012-02-09 | 2323 | 2335 | 2317 | 2320 | 349100 | 2320 |
2012-02-10 | 2338 | 2348 | 2323 | 2345 | 376600 | 2345 |
2012-02-13 | 2345 | 2359 | 2341 | 2354 | 389700 | 2354 |
2012-02-14 | 2354 | 2395 | 2346 | 2393 | 454500 | 2393 |
2012-02-15 | 2388 | 2389 | 2359 | 2375 | 358900 | 2375 |
2012-02-16 | 2376 | 2396 | 2374 | 2381 | 383400 | 2381 |
2012-02-17 | 2395 | 2396 | 2371 | 2391 | 236300 | 2391 |
2012-02-20 | 2411 | 2418 | 2393 | 2401 | 316800 | 2401 |
2012-02-21 | 2400 | 2500 | 2398 | 2442 | 491900 | 2442 |
2012-02-22 | 2454 | 2497 | 2454 | 2491 | 632100 | 2491 |
2012-02-23 | 2496 | 2496 | 2456 | 2471 | 349000 | 2471 |
2012-02-24 | 2471 | 2491 | 2466 | 2477 | 312200 | 2477 |
2012-02-27 | 2497 | 2497 | 2462 | 2491 | 341200 | 2491 |
2012-02-28 | 2495 | 2527 | 2487 | 2521 | 447300 | 2521 |
2012-02-29 | 2542 | 2562 | 2511 | 2512 | 578500 | 2512 |
2012-03-01 | 2541 | 2542 | 2502 | 2528 | 353400 | 2528 |
2012-03-02 | 2550 | 2557 | 2538 | 2547 | 388100 | 2547 |
2012-03-05 | 2549 | 2570 | 2529 | 2544 | 346600 | 2544 |
2012-03-06 | 2544 | 2567 | 2533 | 2540 | 419900 | 2540 |
2012-03-07 | 2540 | 2564 | 2534 | 2554 | 351100 | 2554 |
2012-03-08 | 2565 | 2585 | 2561 | 2577 | 214800 | 2577 |
2012-03-09 | 2600 | 2605 | 2587 | 2598 | 538300 | 2598 |
2012-03-12 | 2603 | 2639 | 2580 | 2622 | 436000 | 2622 |
2012-03-13 | 2622 | 2622 | 2601 | 2602 | 517800 | 2602 |
2012-03-14 | 2643 | 2708 | 2633 | 2677 | 1040300 | 2677 |
2012-03-15 | 2700 | 2704 | 2678 | 2680 | 461700 | 2680 |
2012-03-16 | 2685 | 2710 | 2685 | 2690 | 548600 | 2690 |
2012-03-19 | 2695 | 2716 | 2692 | 2716 | 305000 | 2716 |
2012-03-21 | 2720 | 2755 | 2720 | 2750 | 562300 | 2750 |
2012-03-22 | 2763 | 2800 | 2758 | 2800 | 683700 | 2800 |
2012-03-23 | 2793 | 2814 | 2789 | 2814 | 615400 | 2814 |
2012-03-26 | 2820 | 2840 | 2815 | 2822 | 508700 | 2822 |
2012-03-27 | 2838 | 2839 | 2810 | 2837 | 483600 | 2837 |
2012-03-28 | 2828 | 2828 | 2775 | 2812 | 513600 | 2812 |
2012-03-29 | 2811 | 2828 | 2800 | 2825 | 359900 | 2825 |
2012-03-30 | 2830 | 2847 | 2821 | 2845 | 374300 | 2845 |
2012-04-02 | 2846 | 2850 | 2795 | 2810 | 719300 | 2810 |
2012-04-03 | 2827 | 2828 | 2793 | 2813 | 435300 | 2813 |
2012-04-04 | 2763 | 2764 | 2696 | 2741 | 991400 | 2741 |
2012-04-05 | 2722 | 2728 | 2693 | 2724 | 647400 | 2724 |
2012-04-06 | 2696 | 2771 | 2683 | 2764 | 451100 | 2764 |
2012-04-09 | 2755 | 2785 | 2750 | 2752 | 313300 | 2752 |
2012-04-10 | 2736 | 2773 | 2724 | 2768 | 370800 | 2768 |
2012-04-11 | 2750 | 2756 | 2701 | 2725 | 543400 | 2725 |
2012-04-12 | 2714 | 2745 | 2660 | 2687 | 560000 | 2687 |
2012-04-13 | 2705 | 2746 | 2705 | 2740 | 360800 | 2740 |
2012-04-16 | 2720 | 2752 | 2715 | 2734 | 218800 | 2734 |
2012-04-17 | 2735 | 2760 | 2714 | 2751 | 236300 | 2751 |
2012-04-18 | 2768 | 2784 | 2746 | 2777 | 318300 | 2777 |
2012-04-19 | 2778 | 2796 | 2731 | 2776 | 669700 | 2776 |
2012-04-20 | 2772 | 2776 | 2746 | 2753 | 241600 | 2753 |
2012-04-23 | 3065 | 3135 | 3060 | 3075 | 2760600 | 3075 |
2012-04-24 | 3000 | 3015 | 2922 | 2998 | 1494300 | 2998 |
2012-04-25 | 2975 | 2994 | 2962 | 2993 | 418600 | 2993 |
2012-04-26 | 2966 | 2987 | 2941 | 2960 | 689500 | 2960 |
2012-04-27 | 2935 | 2975 | 2934 | 2948 | 369800 | 2948 |
2012-05-01 | 2949 | 2988 | 2932 | 2962 | 494100 | 2962 |
2012-05-02 | 2959 | 2977 | 2935 | 2967 | 371200 | 2967 |
2012-05-07 | 2948 | 3080 | 2948 | 3015 | 895500 | 3015 |
2012-05-08 | 3015 | 3045 | 2956 | 3040 | 546500 | 3040 |
2012-05-09 | 3000 | 3035 | 2982 | 2986 | 374400 | 2986 |
2012-05-10 | 3040 | 3040 | 2973 | 3005 | 256200 | 3005 |
2012-05-11 | 3005 | 3020 | 2929 | 2933 | 392300 | 2933 |
2012-05-14 | 2898 | 2904 | 2788 | 2834 | 1308100 | 2834 |
2012-05-15 | 2834 | 2929 | 2834 | 2886 | 807200 | 2886 |
2012-05-16 | 2934 | 2965 | 2902 | 2923 | 523800 | 2923 |
2012-05-17 | 2900 | 2908 | 2825 | 2852 | 507500 | 2852 |
2012-05-18 | 2823 | 2856 | 2798 | 2813 | 534600 | 2813 |
2012-05-21 | 2805 | 2860 | 2797 | 2841 | 361700 | 2841 |
2012-05-22 | 2842 | 2842 | 2781 | 2799 | 734200 | 2799 |
2012-05-23 | 2798 | 2805 | 2753 | 2782 | 555900 | 2782 |
2012-05-24 | 2780 | 2820 | 2776 | 2788 | 263800 | 2788 |
2012-05-25 | 2806 | 2829 | 2791 | 2820 | 366200 | 2820 |
2012-05-28 | 2848 | 2855 | 2794 | 2799 | 330000 | 2799 |
2012-05-29 | 2771 | 2780 | 2723 | 2755 | 643900 | 2755 |
2012-05-30 | 2756 | 2769 | 2722 | 2745 | 323100 | 2745 |
2012-05-31 | 2726 | 2756 | 2701 | 2732 | 475900 | 2732 |
2012-06-01 | 2714 | 2768 | 2714 | 2758 | 258300 | 2758 |
2012-06-04 | 2720 | 2797 | 2720 | 2792 | 270800 | 2792 |
2012-06-05 | 2774 | 2776 | 2725 | 2759 | 454600 | 2759 |
2012-06-06 | 2762 | 2785 | 2736 | 2755 | 354100 | 2755 |
2012-06-07 | 2756 | 2802 | 2733 | 2801 | 333900 | 2801 |
2012-06-08 | 2805 | 2833 | 2782 | 2796 | 476200 | 2796 |
2012-06-11 | 2850 | 2861 | 2805 | 2805 | 231000 | 2805 |
2012-06-12 | 2803 | 2803 | 2758 | 2790 | 259300 | 2790 |
2012-06-13 | 2789 | 2837 | 2788 | 2831 | 211900 | 2831 |
2012-06-14 | 2846 | 2876 | 2828 | 2868 | 321800 | 2868 |
2012-06-15 | 2870 | 2874 | 2834 | 2850 | 365100 | 2850 |
2012-06-18 | 2876 | 2890 | 2843 | 2870 | 181800 | 2870 |
2012-06-19 | 2871 | 2895 | 2858 | 2873 | 265300 | 2873 |
2012-06-20 | 2890 | 2955 | 2889 | 2944 | 347300 | 2944 |
2012-06-21 | 2998 | 3085 | 2998 | 3045 | 845500 | 3045 |
2012-06-22 | 3020 | 3040 | 2972 | 3005 | 284900 | 3005 |
2012-06-25 | 3015 | 3015 | 2969 | 2981 | 185500 | 2981 |
2012-06-26 | 2970 | 2971 | 2926 | 2944 | 452800 | 2944 |
2012-06-27 | 2944 | 2989 | 2934 | 2989 | 130400 | 2989 |
2012-06-28 | 2997 | 3050 | 2991 | 3050 | 204100 | 3050 |
2012-06-29 | 3050 | 3145 | 3040 | 3120 | 715600 | 3120 |
2012-07-02 | 3125 | 3130 | 3075 | 3090 | 180700 | 3090 |
2012-07-03 | 3100 | 3140 | 3080 | 3140 | 248600 | 3140 |
2012-07-04 | 3135 | 3140 | 3125 | 3130 | 89600 | 3130 |
2012-07-05 | 3100 | 3145 | 3095 | 3125 | 234100 | 3125 |
2012-07-06 | 3130 | 3150 | 3095 | 3115 | 213600 | 3115 |
2012-07-09 | 3100 | 3145 | 3100 | 3130 | 184300 | 3130 |
2012-07-10 | 3130 | 3135 | 3100 | 3115 | 198500 | 3115 |
2012-07-11 | 3125 | 3125 | 3105 | 3125 | 167100 | 3125 |
2012-07-12 | 3125 | 3160 | 3115 | 3155 | 231600 | 3155 |
2012-07-13 | 3145 | 3195 | 3140 | 3185 | 245300 | 3185 |
2012-07-17 | 3155 | 3240 | 3155 | 3215 | 268200 | 3215 |
2012-07-18 | 3230 | 3280 | 3195 | 3205 | 257400 | 3205 |
2012-07-19 | 3210 | 3245 | 3195 | 3210 | 214000 | 3210 |
2012-07-20 | 3180 | 3200 | 3170 | 3180 | 198800 | 3180 |
2012-07-23 | 3170 | 3185 | 3145 | 3145 | 236900 | 3145 |
2012-07-24 | 3150 | 3170 | 3120 | 3135 | 190300 | 3135 |
2012-07-25 | 3115 | 3180 | 3115 | 3175 | 208000 | 3175 |
2012-07-26 | 3175 | 3205 | 3135 | 3200 | 245400 | 3200 |
2012-07-27 | 3215 | 3235 | 3025 | 3070 | 645300 | 3070 |
2012-07-30 | 2989 | 3025 | 2974 | 2990 | 906000 | 2990 |
2012-07-31 | 2990 | 3035 | 2958 | 3030 | 372300 | 3030 |
2012-08-01 | 3000 | 3045 | 2981 | 3035 | 240500 | 3035 |
2012-08-02 | 3045 | 3080 | 3035 | 3065 | 204100 | 3065 |
2012-08-03 | 3035 | 3085 | 3020 | 3040 | 208000 | 3040 |
2012-08-06 | 3050 | 3100 | 3035 | 3080 | 193200 | 3080 |
2012-08-07 | 3095 | 3130 | 3090 | 3125 | 220000 | 3125 |
2012-08-08 | 3165 | 3195 | 3115 | 3145 | 263600 | 3145 |
2012-08-09 | 3160 | 3165 | 3110 | 3165 | 154900 | 3165 |
2012-08-10 | 3155 | 3175 | 3135 | 3160 | 123400 | 3160 |
2012-08-13 | 3150 | 3165 | 3130 | 3155 | 108000 | 3155 |
2012-08-14 | 3170 | 3240 | 3170 | 3225 | 202900 | 3225 |
2012-08-15 | 3230 | 3260 | 3220 | 3235 | 155300 | 3235 |
2012-08-16 | 3260 | 3295 | 3245 | 3275 | 187600 | 3275 |
2012-08-17 | 3290 | 3295 | 3255 | 3295 | 248300 | 3295 |
2012-08-20 | 3290 | 3300 | 3280 | 3295 | 138300 | 3295 |
2012-08-21 | 3285 | 3315 | 3275 | 3300 | 210400 | 3300 |
2012-08-22 | 3280 | 3295 | 3255 | 3290 | 114900 | 3290 |
2012-08-23 | 3290 | 3315 | 3290 | 3305 | 165700 | 3305 |
2012-08-24 | 3300 | 3305 | 3270 | 3285 | 211300 | 3285 |
2012-08-27 | 3290 | 3315 | 3290 | 3290 | 96600 | 3290 |
2012-08-28 | 3310 | 3355 | 3300 | 3350 | 390600 | 3350 |
2012-08-29 | 3350 | 3415 | 3350 | 3405 | 362800 | 3405 |
2012-08-30 | 3415 | 3515 | 3410 | 3455 | 716800 | 3455 |
2012-08-31 | 3405 | 3420 | 3360 | 3360 | 336100 | 3360 |
2012-09-03 | 3370 | 3390 | 3350 | 3350 | 228500 | 3350 |
2012-09-04 | 3355 | 3355 | 3305 | 3335 | 275600 | 3335 |
2012-09-05 | 3315 | 3375 | 3310 | 3355 | 205900 | 3355 |
2012-09-06 | 3365 | 3415 | 3365 | 3390 | 313300 | 3390 |
2012-09-07 | 3445 | 3450 | 3380 | 3395 | 263900 | 3395 |
2012-09-10 | 3400 | 3400 | 3355 | 3395 | 199300 | 3395 |
2012-09-11 | 3385 | 3390 | 3350 | 3390 | 162900 | 3390 |
2012-09-12 | 3390 | 3450 | 3385 | 3450 | 283500 | 3450 |
2012-09-13 | 3445 | 3460 | 3430 | 3460 | 143600 | 3460 |
2012-09-14 | 3480 | 3490 | 3450 | 3460 | 312400 | 3460 |
2012-09-18 | 3460 | 3480 | 3410 | 3425 | 285900 | 3425 |
2012-09-19 | 3440 | 3475 | 3435 | 3450 | 262300 | 3450 |
2012-09-20 | 3440 | 3460 | 3420 | 3435 | 289300 | 3435 |
2012-09-21 | 3450 | 3520 | 3445 | 3505 | 327900 | 3505 |
2012-09-24 | 3500 | 3575 | 3495 | 3555 | 321500 | 3555 |
2012-09-25 | 3570 | 3650 | 3560 | 3645 | 441000 | 3645 |
2012-09-26 | 3570 | 3665 | 3565 | 3665 | 492700 | 3665 |
2012-09-27 | 3655 | 3850 | 3655 | 3830 | 756300 | 3830 |
2012-09-28 | 3785 | 3790 | 3635 | 3700 | 631800 | 3700 |
2012-10-01 | 3700 | 3700 | 3615 | 3640 | 326600 | 3640 |
2012-10-02 | 3640 | 3675 | 3605 | 3655 | 227500 | 3655 |
2012-10-03 | 3635 | 3645 | 3575 | 3585 | 423900 | 3585 |
2012-10-04 | 3585 | 3650 | 3585 | 3630 | 299100 | 3630 |
2012-10-05 | 3650 | 3700 | 3645 | 3685 | 204100 | 3685 |
2012-10-09 | 3700 | 3720 | 3665 | 3685 | 309900 | 3685 |
2012-10-10 | 3660 | 3665 | 3585 | 3590 | 294100 | 3590 |
2012-10-11 | 3585 | 3625 | 3540 | 3610 | 286500 | 3610 |
2012-10-12 | 3610 | 3655 | 3590 | 3625 | 199700 | 3625 |
2012-10-15 | 3635 | 3665 | 3605 | 3650 | 219800 | 3650 |
2012-10-16 | 3660 | 3680 | 3610 | 3670 | 260800 | 3670 |
2012-10-17 | 3690 | 3800 | 3675 | 3785 | 586400 | 3785 |
2012-10-18 | 3790 | 3810 | 3745 | 3800 | 336700 | 3800 |
2012-10-19 | 3800 | 3825 | 3755 | 3800 | 234500 | 3800 |
2012-10-22 | 3800 | 3815 | 3770 | 3785 | 252400 | 3785 |
2012-10-23 | 3795 | 3800 | 3765 | 3790 | 194400 | 3790 |
2012-10-24 | 3790 | 3810 | 3760 | 3790 | 307400 | 3790 |
2012-10-25 | 3795 | 3840 | 3790 | 3840 | 246300 | 3840 |
2012-10-26 | 3850 | 3890 | 3835 | 3855 | 478600 | 3855 |
2012-10-29 | 3855 | 3930 | 3850 | 3925 | 550800 | 3925 |
2012-10-30 | 3940 | 3940 | 3810 | 3810 | 779200 | 3810 |
2012-10-31 | 3830 | 3845 | 3710 | 3720 | 633500 | 3720 |
2012-11-01 | 3765 | 3920 | 3745 | 3860 | 488000 | 3860 |
2012-11-02 | 3865 | 3905 | 3810 | 3875 | 443900 | 3875 |
2012-11-05 | 3870 | 3905 | 3845 | 3875 | 252000 | 3875 |
2012-11-06 | 3875 | 3905 | 3850 | 3900 | 185600 | 3900 |
2012-11-07 | 3910 | 3910 | 3825 | 3840 | 230800 | 3840 |
2012-11-08 | 3800 | 3800 | 3690 | 3720 | 610200 | 3720 |
2012-11-09 | 3695 | 3740 | 3500 | 3545 | 1441300 | 3545 |
2012-11-12 | 3510 | 3510 | 3410 | 3460 | 714400 | 3460 |
2012-11-13 | 3505 | 3545 | 3410 | 3440 | 469400 | 3440 |
2012-11-14 | 3415 | 3480 | 3415 | 3470 | 312800 | 3470 |
2012-11-15 | 3460 | 3475 | 3380 | 3395 | 456100 | 3395 |
2012-11-16 | 3370 | 3375 | 3275 | 3315 | 795200 | 3315 |
2012-11-19 | 3350 | 3445 | 3345 | 3400 | 686600 | 3400 |
2012-11-20 | 3440 | 3540 | 3440 | 3535 | 928700 | 3535 |
2012-11-21 | 3570 | 3595 | 3485 | 3535 | 518400 | 3535 |
2012-11-22 | 3565 | 3570 | 3470 | 3475 | 310500 | 3475 |
2012-11-26 | 3510 | 3525 | 3460 | 3515 | 380500 | 3515 |
2012-11-27 | 3520 | 3585 | 3515 | 3560 | 442900 | 3560 |
2012-11-28 | 3560 | 3635 | 3560 | 3605 | 403500 | 3605 |
2012-11-29 | 3620 | 3650 | 3615 | 3620 | 375100 | 3620 |
2012-11-30 | 3630 | 3630 | 3580 | 3615 | 469300 | 3615 |
2012-12-03 | 3600 | 3605 | 3570 | 3595 | 219800 | 3595 |
2012-12-04 | 3590 | 3730 | 3575 | 3705 | 599600 | 3705 |
2012-12-05 | 3680 | 3775 | 3670 | 3725 | 362700 | 3725 |
2012-12-06 | 3765 | 3775 | 3715 | 3745 | 329500 | 3745 |
2012-12-07 | 3750 | 3785 | 3735 | 3775 | 240500 | 3775 |
2012-12-10 | 3840 | 3840 | 3755 | 3770 | 237600 | 3770 |
2012-12-11 | 3755 | 3785 | 3725 | 3760 | 229900 | 3760 |
2012-12-12 | 3800 | 3805 | 3725 | 3750 | 238500 | 3750 |
2012-12-13 | 3770 | 3770 | 3655 | 3675 | 371400 | 3675 |
2012-12-14 | 3655 | 3725 | 3655 | 3690 | 381400 | 3690 |
2012-12-17 | 3735 | 3745 | 3700 | 3725 | 254600 | 3725 |
2012-12-18 | 3720 | 3775 | 3715 | 3755 | 288700 | 3755 |
2012-12-19 | 3785 | 3805 | 3750 | 3790 | 444200 | 3790 |
2012-12-20 | 3820 | 3880 | 3790 | 3800 | 443200 | 3800 |
2012-12-21 | 3840 | 3855 | 3815 | 3815 | 319000 | 3815 |
2012-12-25 | 3895 | 3895 | 3820 | 3825 | 216000 | 3825 |
2012-12-26 | 3830 | 3840 | 3775 | 3830 | 187000 | 3830 |
2012-12-27 | 3855 | 3855 | 3785 | 3790 | 308100 | 3790 |
2012-12-28 | 3795 | 3800 | 3755 | 3775 | 278400 | 3775 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。