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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,230 | 5,240 | 5,180 | 5,200 | 361,400 |
| 2020/12/29 | 5,200 | 5,230 | 5,160 | 5,230 | 490,100 |
| 2020/12/28 | 5,290 | 5,310 | 5,220 | 5,250 | 375,400 |
| 2020/12/25 | 5,310 | 5,320 | 5,290 | 5,300 | 191,900 |
| 2020/12/24 | 5,290 | 5,310 | 5,280 | 5,300 | 333,400 |
| 2020/12/23 | 5,230 | 5,270 | 5,220 | 5,270 | 360,800 |
| 2020/12/22 | 5,170 | 5,210 | 5,130 | 5,180 | 376,800 |
| 2020/12/21 | 5,290 | 5,300 | 5,200 | 5,230 | 291,500 |
| 2020/12/18 | 5,270 | 5,290 | 5,230 | 5,260 | 405,000 |
| 2020/12/17 | 5,260 | 5,320 | 5,250 | 5,280 | 524,000 |
| 2020/12/16 | 5,230 | 5,280 | 5,200 | 5,220 | 335,300 |
| 2020/12/15 | 5,300 | 5,310 | 5,160 | 5,160 | 518,500 |
| 2020/12/14 | 5,390 | 5,410 | 5,300 | 5,300 | 502,800 |
| 2020/12/11 | 5,370 | 5,410 | 5,300 | 5,350 | 641,500 |
| 2020/12/10 | 5,320 | 5,370 | 5,290 | 5,370 | 535,300 |
| 2020/12/09 | 5,270 | 5,380 | 5,240 | 5,300 | 781,400 |
| 2020/12/08 | 5,230 | 5,270 | 5,170 | 5,210 | 625,200 |
| 2020/12/07 | 5,300 | 5,320 | 5,220 | 5,260 | 620,000 |
| 2020/12/04 | 5,140 | 5,230 | 5,100 | 5,230 | 582,900 |
| 2020/12/03 | 5,060 | 5,140 | 5,050 | 5,140 | 612,600 |
| 2020/12/02 | 4,995 | 5,090 | 4,975 | 5,060 | 613,700 |
| 2020/12/01 | 5,050 | 5,060 | 4,960 | 4,965 | 607,400 |
| 2020/11/30 | 5,130 | 5,150 | 4,965 | 4,975 | 1,123,800 |
| 2020/11/27 | 5,150 | 5,160 | 5,090 | 5,100 | 585,500 |
| 2020/11/26 | 5,080 | 5,130 | 5,040 | 5,110 | 522,500 |
| 2020/11/25 | 5,140 | 5,140 | 5,030 | 5,060 | 744,800 |
| 2020/11/24 | 5,150 | 5,190 | 5,090 | 5,110 | 641,800 |
| 2020/11/20 | 5,120 | 5,170 | 5,060 | 5,080 | 549,500 |
| 2020/11/19 | 5,030 | 5,140 | 5,030 | 5,120 | 860,300 |
| 2020/11/18 | 4,980 | 5,040 | 4,950 | 5,040 | 720,700 |
| 2020/11/17 | 5,090 | 5,090 | 5,000 | 5,010 | 810,000 |
| 2020/11/16 | 5,010 | 5,110 | 4,950 | 5,070 | 1,170,300 |
| 2020/11/13 | 5,280 | 5,350 | 5,090 | 5,100 | 1,443,200 |
| 2020/11/12 | 5,240 | 5,290 | 5,200 | 5,270 | 802,900 |
| 2020/11/11 | 5,270 | 5,270 | 5,150 | 5,190 | 895,300 |
| 2020/11/10 | 5,240 | 5,260 | 5,180 | 5,200 | 653,600 |
| 2020/11/09 | 5,180 | 5,200 | 5,160 | 5,170 | 536,600 |
| 2020/11/06 | 5,180 | 5,210 | 5,120 | 5,150 | 793,900 |
| 2020/11/05 | 5,140 | 5,190 | 5,100 | 5,150 | 588,600 |
| 2020/11/04 | 5,130 | 5,140 | 5,070 | 5,100 | 555,200 |
| 2020/11/02 | 5,120 | 5,160 | 5,080 | 5,100 | 641,600 |
| 2020/10/30 | 5,170 | 5,170 | 5,030 | 5,060 | 705,700 |
| 2020/10/29 | 5,170 | 5,250 | 5,170 | 5,210 | 540,400 |
| 2020/10/28 | 5,170 | 5,230 | 5,160 | 5,200 | 374,200 |
| 2020/10/27 | 5,150 | 5,210 | 5,120 | 5,190 | 612,300 |
| 2020/10/26 | 5,160 | 5,180 | 5,080 | 5,120 | 341,000 |
| 2020/10/23 | 5,130 | 5,180 | 5,020 | 5,130 | 1,056,600 |
| 2020/10/22 | 5,210 | 5,270 | 5,110 | 5,230 | 938,400 |
| 2020/10/21 | 5,180 | 5,210 | 5,150 | 5,180 | 455,800 |
| 2020/10/20 | 5,210 | 5,240 | 5,130 | 5,160 | 652,500 |
| 2020/10/19 | 5,280 | 5,280 | 5,170 | 5,180 | 826,300 |
| 2020/10/16 | 5,350 | 5,350 | 5,210 | 5,240 | 704,400 |
| 2020/10/15 | 5,410 | 5,450 | 5,340 | 5,360 | 482,700 |
| 2020/10/14 | 5,370 | 5,450 | 5,360 | 5,420 | 668,300 |
| 2020/10/13 | 5,380 | 5,450 | 5,270 | 5,330 | 1,096,200 |
| 2020/10/12 | 5,580 | 5,600 | 5,370 | 5,380 | 2,661,400 |
| 2020/10/09 | 5,540 | 5,570 | 5,510 | 5,530 | 1,240,800 |
| 2020/10/08 | 5,540 | 5,550 | 5,440 | 5,490 | 1,504,600 |
| 2020/10/07 | 5,530 | 5,540 | 5,430 | 5,480 | 3,777,300 |
| 2020/10/06 | 5,840 | 5,940 | 5,840 | 5,900 | 331,800 |
| 2020/10/05 | 5,500 | 5,840 | 5,500 | 5,790 | 453,200 |
| 2020/10/02 | 5,840 | 5,840 | 5,670 | 5,700 | 460,700 |
| 2020/09/30 | 5,980 | 6,000 | 5,850 | 5,850 | 391,600 |
| 2020/09/29 | 5,990 | 6,020 | 5,900 | 6,000 | 501,600 |
| 2020/09/28 | 5,950 | 6,020 | 5,940 | 6,020 | 494,100 |
| 2020/09/25 | 5,880 | 5,950 | 5,870 | 5,920 | 559,300 |
| 2020/09/24 | 5,850 | 5,880 | 5,800 | 5,810 | 382,300 |
| 2020/09/23 | 5,860 | 5,900 | 5,800 | 5,870 | 504,300 |
| 2020/09/18 | 5,800 | 5,840 | 5,770 | 5,840 | 591,100 |
| 2020/09/17 | 5,790 | 5,810 | 5,730 | 5,780 | 369,500 |
| 2020/09/16 | 5,730 | 5,800 | 5,710 | 5,780 | 480,700 |
| 2020/09/15 | 5,710 | 5,710 | 5,630 | 5,680 | 376,200 |
| 2020/09/14 | 5,700 | 5,760 | 5,680 | 5,750 | 339,700 |
| 2020/09/11 | 5,650 | 5,670 | 5,600 | 5,660 | 472,800 |
| 2020/09/10 | 5,600 | 5,660 | 5,580 | 5,640 | 424,800 |
| 2020/09/09 | 5,550 | 5,610 | 5,540 | 5,600 | 617,600 |
| 2020/09/08 | 5,610 | 5,650 | 5,580 | 5,610 | 632,700 |
| 2020/09/07 | 5,740 | 5,780 | 5,590 | 5,610 | 592,500 |
| 2020/09/04 | 5,760 | 5,820 | 5,740 | 5,750 | 380,500 |
| 2020/09/03 | 5,880 | 5,920 | 5,820 | 5,840 | 729,000 |
| 2020/09/02 | 5,840 | 5,960 | 5,810 | 5,890 | 549,100 |
| 2020/09/01 | 6,050 | 6,090 | 5,970 | 6,030 | 289,400 |
| 2020/08/31 | 6,000 | 6,150 | 5,990 | 6,050 | 338,100 |
| 2020/08/28 | 6,050 | 6,130 | 5,920 | 6,000 | 334,500 |
| 2020/08/27 | 6,010 | 6,040 | 5,960 | 6,030 | 285,300 |
| 2020/08/26 | 6,080 | 6,090 | 6,000 | 6,060 | 376,600 |
| 2020/08/25 | 6,080 | 6,250 | 6,070 | 6,090 | 660,200 |
| 2020/08/24 | 6,060 | 6,090 | 6,000 | 6,050 | 438,500 |
| 2020/08/21 | 6,210 | 6,230 | 6,060 | 6,100 | 452,300 |
| 2020/08/20 | 6,150 | 6,260 | 6,140 | 6,190 | 492,700 |
| 2020/08/19 | 6,150 | 6,190 | 6,100 | 6,150 | 296,800 |
| 2020/08/18 | 6,050 | 6,170 | 6,040 | 6,150 | 349,400 |
| 2020/08/17 | 6,050 | 6,070 | 5,980 | 6,000 | 383,800 |
| 2020/08/14 | 5,980 | 6,160 | 5,970 | 6,090 | 507,400 |
| 2020/08/13 | 6,010 | 6,020 | 5,910 | 5,930 | 342,900 |
| 2020/08/12 | 5,740 | 5,940 | 5,720 | 5,910 | 528,100 |
| 2020/08/11 | 5,620 | 5,730 | 5,550 | 5,710 | 356,400 |
| 2020/08/07 | 5,700 | 5,740 | 5,570 | 5,600 | 487,200 |
| 2020/08/06 | 5,810 | 5,840 | 5,680 | 5,700 | 531,400 |
| 2020/08/05 | 5,850 | 5,900 | 5,770 | 5,880 | 436,800 |
| 2020/08/04 | 5,800 | 5,870 | 5,690 | 5,840 | 781,800 |
| 2020/08/03 | 5,710 | 5,920 | 5,510 | 5,810 | 1,259,300 |
| 2020/07/31 | 6,250 | 6,390 | 5,780 | 6,010 | 1,614,500 |
| 2020/07/30 | 6,350 | 6,400 | 6,310 | 6,330 | 261,600 |
| 2020/07/29 | 6,390 | 6,440 | 6,320 | 6,370 | 231,900 |
| 2020/07/28 | 6,430 | 6,460 | 6,370 | 6,370 | 274,500 |
| 2020/07/27 | 6,330 | 6,420 | 6,310 | 6,410 | 291,500 |
| 2020/07/22 | 6,430 | 6,430 | 6,310 | 6,340 | 230,300 |
| 2020/07/21 | 6,380 | 6,470 | 6,370 | 6,430 | 225,800 |
| 2020/07/20 | 6,400 | 6,410 | 6,290 | 6,370 | 195,400 |
| 2020/07/17 | 6,460 | 6,460 | 6,380 | 6,400 | 274,900 |
| 2020/07/16 | 6,430 | 6,460 | 6,330 | 6,400 | 472,600 |
| 2020/07/15 | 6,380 | 6,470 | 6,330 | 6,460 | 336,900 |
| 2020/07/14 | 6,370 | 6,410 | 6,280 | 6,310 | 307,600 |
| 2020/07/13 | 6,320 | 6,390 | 6,260 | 6,380 | 383,500 |
| 2020/07/10 | 6,270 | 6,390 | 6,240 | 6,270 | 564,700 |
| 2020/07/09 | 6,230 | 6,400 | 6,200 | 6,260 | 847,900 |
| 2020/07/08 | 6,220 | 6,320 | 6,150 | 6,150 | 314,400 |
| 2020/07/07 | 6,220 | 6,230 | 6,120 | 6,190 | 401,900 |
| 2020/07/06 | 6,220 | 6,280 | 6,210 | 6,270 | 252,900 |
| 2020/07/03 | 6,190 | 6,240 | 6,160 | 6,220 | 258,600 |
| 2020/07/02 | 6,200 | 6,250 | 6,080 | 6,180 | 606,300 |
| 2020/07/01 | 6,330 | 6,330 | 6,120 | 6,150 | 552,300 |
| 2020/06/30 | 6,270 | 6,390 | 6,260 | 6,350 | 497,600 |
| 2020/06/29 | 6,240 | 6,320 | 6,210 | 6,240 | 465,200 |
| 2020/06/26 | 6,340 | 6,350 | 6,220 | 6,240 | 885,400 |
| 2020/06/25 | 6,500 | 6,540 | 6,410 | 6,440 | 446,200 |
| 2020/06/24 | 6,580 | 6,580 | 6,420 | 6,480 | 536,200 |
| 2020/06/23 | 6,700 | 6,700 | 6,560 | 6,580 | 628,900 |
| 2020/06/22 | 6,850 | 6,850 | 6,670 | 6,700 | 466,300 |
| 2020/06/19 | 6,750 | 6,910 | 6,650 | 6,910 | 893,200 |
| 2020/06/18 | 6,680 | 6,770 | 6,590 | 6,710 | 557,200 |
| 2020/06/17 | 6,750 | 6,930 | 6,720 | 6,880 | 690,100 |
| 2020/06/16 | 6,710 | 6,760 | 6,540 | 6,700 | 1,018,000 |
| 2020/06/15 | 6,810 | 7,090 | 6,810 | 6,890 | 534,800 |
| 2020/06/12 | 6,910 | 6,920 | 6,800 | 6,830 | 512,300 |
| 2020/06/11 | 6,880 | 6,980 | 6,860 | 6,960 | 324,800 |
| 2020/06/10 | 6,990 | 7,030 | 6,880 | 6,890 | 418,800 |
| 2020/06/09 | 6,890 | 6,980 | 6,890 | 6,950 | 404,500 |
| 2020/06/08 | 6,770 | 6,850 | 6,670 | 6,850 | 519,800 |
| 2020/06/05 | 6,900 | 6,940 | 6,700 | 6,720 | 466,600 |
| 2020/06/04 | 6,700 | 6,890 | 6,610 | 6,890 | 729,700 |
| 2020/06/03 | 6,690 | 6,690 | 6,480 | 6,570 | 436,600 |
| 2020/06/02 | 6,620 | 6,650 | 6,570 | 6,610 | 410,500 |
| 2020/06/01 | 6,680 | 6,680 | 6,550 | 6,580 | 367,500 |
| 2020/05/29 | 6,510 | 6,680 | 6,510 | 6,600 | 944,300 |
| 2020/05/28 | 6,350 | 6,490 | 6,290 | 6,490 | 624,300 |
| 2020/05/27 | 6,270 | 6,350 | 6,180 | 6,300 | 533,100 |
| 2020/05/26 | 6,210 | 6,260 | 6,100 | 6,230 | 708,600 |
| 2020/05/25 | 6,330 | 6,330 | 6,170 | 6,210 | 404,700 |
| 2020/05/22 | 6,360 | 6,360 | 6,270 | 6,280 | 285,400 |
| 2020/05/21 | 6,310 | 6,330 | 6,240 | 6,300 | 577,500 |
| 2020/05/20 | 6,330 | 6,430 | 6,310 | 6,350 | 491,400 |
| 2020/05/19 | 6,560 | 6,590 | 6,320 | 6,370 | 573,200 |
| 2020/05/18 | 6,400 | 6,610 | 6,370 | 6,600 | 478,700 |
| 2020/05/15 | 6,260 | 6,440 | 6,110 | 6,380 | 1,024,700 |
| 2020/05/14 | 6,690 | 6,980 | 6,540 | 6,650 | 1,098,400 |
| 2020/05/13 | 6,610 | 6,800 | 6,610 | 6,740 | 573,200 |
| 2020/05/12 | 6,460 | 6,670 | 6,460 | 6,610 | 491,400 |
| 2020/05/11 | 6,350 | 6,460 | 6,330 | 6,420 | 472,600 |
| 2020/05/08 | 6,350 | 6,400 | 6,240 | 6,270 | 413,000 |
| 2020/05/07 | 6,150 | 6,400 | 6,150 | 6,310 | 417,900 |
| 2020/05/01 | 6,270 | 6,390 | 6,200 | 6,240 | 661,700 |
| 2020/04/30 | 6,540 | 6,560 | 6,270 | 6,270 | 925,200 |
| 2020/04/28 | 6,580 | 6,580 | 6,410 | 6,440 | 806,600 |
| 2020/04/27 | 6,710 | 6,720 | 6,580 | 6,660 | 669,300 |
| 2020/04/24 | 6,880 | 6,940 | 6,750 | 6,900 | 484,300 |
| 2020/04/23 | 6,910 | 6,960 | 6,730 | 6,840 | 591,800 |
| 2020/04/22 | 6,740 | 7,030 | 6,720 | 6,970 | 711,100 |
| 2020/04/21 | 6,970 | 7,140 | 6,940 | 7,090 | 362,200 |
| 2020/04/20 | 7,050 | 7,140 | 6,970 | 7,000 | 529,700 |
| 2020/04/17 | 7,390 | 7,400 | 6,970 | 7,030 | 853,300 |
| 2020/04/16 | 7,060 | 7,400 | 7,030 | 7,350 | 719,900 |
| 2020/04/15 | 6,890 | 7,200 | 6,870 | 7,170 | 829,600 |
| 2020/04/14 | 6,780 | 6,850 | 6,750 | 6,790 | 473,900 |
| 2020/04/13 | 6,590 | 6,780 | 6,580 | 6,760 | 360,100 |
| 2020/04/10 | 6,540 | 6,690 | 6,490 | 6,650 | 501,100 |
| 2020/04/09 | 6,680 | 6,710 | 6,440 | 6,550 | 717,900 |
| 2020/04/08 | 6,460 | 6,630 | 6,460 | 6,530 | 663,500 |
| 2020/04/07 | 6,470 | 6,490 | 6,330 | 6,410 | 592,900 |
| 2020/04/06 | 6,400 | 6,540 | 6,350 | 6,460 | 739,200 |
| 2020/04/03 | 6,340 | 6,520 | 6,280 | 6,360 | 545,400 |
| 2020/04/02 | 6,490 | 6,550 | 6,310 | 6,360 | 514,900 |
| 2020/04/01 | 6,400 | 6,570 | 6,380 | 6,410 | 710,400 |
| 2020/03/31 | 6,650 | 6,680 | 6,370 | 6,390 | 774,800 |
| 2020/03/30 | 6,560 | 6,690 | 6,490 | 6,620 | 966,400 |
| 2020/03/27 | 6,420 | 6,660 | 6,340 | 6,620 | 1,228,300 |
| 2020/03/26 | 6,140 | 6,450 | 5,980 | 6,350 | 1,147,000 |
| 2020/03/25 | 6,110 | 6,220 | 5,950 | 6,200 | 1,093,100 |
| 2020/03/24 | 6,120 | 6,190 | 5,700 | 5,800 | 1,212,300 |
| 2020/03/23 | 6,340 | 6,490 | 5,810 | 5,860 | 1,642,700 |
| 2020/03/19 | 6,140 | 6,410 | 6,110 | 6,360 | 1,499,400 |
| 2020/03/18 | 5,840 | 6,080 | 5,780 | 5,940 | 1,439,200 |
| 2020/03/17 | 5,260 | 5,760 | 5,240 | 5,740 | 1,481,800 |
| 2020/03/16 | 5,430 | 5,530 | 5,240 | 5,280 | 1,255,000 |
| 2020/03/13 | 5,090 | 5,550 | 5,030 | 5,430 | 1,983,800 |
| 2020/03/12 | 5,110 | 5,270 | 5,070 | 5,230 | 1,109,600 |
| 2020/03/11 | 5,200 | 5,410 | 5,200 | 5,240 | 678,300 |
| 2020/03/10 | 5,190 | 5,320 | 4,940 | 5,190 | 1,118,600 |
| 2020/03/09 | 5,270 | 5,380 | 5,220 | 5,290 | 808,100 |
| 2020/03/06 | 5,340 | 5,520 | 5,320 | 5,420 | 972,200 |
| 2020/03/05 | 5,400 | 5,500 | 5,340 | 5,420 | 1,199,100 |
| 2020/03/04 | 4,910 | 5,290 | 4,910 | 5,250 | 1,248,900 |
| 2020/03/03 | 5,130 | 5,140 | 4,910 | 4,910 | 608,100 |
| 2020/03/02 | 4,815 | 5,090 | 4,815 | 5,030 | 694,300 |
| 2020/02/28 | 4,980 | 4,995 | 4,880 | 4,935 | 1,015,700 |
| 2020/02/27 | 5,200 | 5,210 | 5,060 | 5,140 | 768,400 |
| 2020/02/26 | 5,170 | 5,270 | 5,160 | 5,250 | 614,500 |
| 2020/02/25 | 5,210 | 5,250 | 5,170 | 5,210 | 740,300 |
| 2020/02/21 | 5,400 | 5,450 | 5,390 | 5,410 | 371,600 |
| 2020/02/20 | 5,450 | 5,480 | 5,370 | 5,390 | 400,100 |
| 2020/02/19 | 5,400 | 5,510 | 5,400 | 5,450 | 557,100 |
| 2020/02/18 | 5,320 | 5,410 | 5,310 | 5,370 | 435,600 |
| 2020/02/17 | 5,310 | 5,380 | 5,270 | 5,330 | 466,000 |
| 2020/02/14 | 5,450 | 5,460 | 5,330 | 5,370 | 632,100 |
| 2020/02/13 | 5,520 | 5,520 | 5,440 | 5,480 | 331,900 |
| 2020/02/12 | 5,580 | 5,630 | 5,520 | 5,540 | 418,100 |
| 2020/02/10 | 5,680 | 5,690 | 5,610 | 5,650 | 576,300 |
| 2020/02/07 | 5,780 | 5,800 | 5,700 | 5,740 | 385,800 |
| 2020/02/06 | 5,550 | 5,790 | 5,540 | 5,760 | 794,400 |
| 2020/02/05 | 5,700 | 5,820 | 5,680 | 5,750 | 706,700 |
| 2020/02/04 | 5,420 | 5,710 | 5,420 | 5,700 | 743,900 |
| 2020/02/03 | 5,350 | 5,540 | 5,340 | 5,480 | 1,047,200 |
| 2020/01/31 | 5,720 | 5,860 | 5,470 | 5,550 | 1,341,000 |
| 2020/01/30 | 5,820 | 5,830 | 5,660 | 5,670 | 560,400 |
| 2020/01/29 | 5,810 | 5,880 | 5,810 | 5,840 | 310,000 |
| 2020/01/28 | 5,770 | 5,860 | 5,720 | 5,810 | 662,300 |
| 2020/01/27 | 5,800 | 5,920 | 5,700 | 5,870 | 500,000 |
| 2020/01/24 | 5,890 | 5,910 | 5,850 | 5,880 | 289,000 |
| 2020/01/23 | 5,910 | 5,910 | 5,860 | 5,880 | 324,500 |
| 2020/01/22 | 5,910 | 5,990 | 5,910 | 5,990 | 306,500 |
| 2020/01/21 | 6,020 | 6,020 | 5,880 | 5,920 | 483,700 |
| 2020/01/20 | 6,050 | 6,050 | 6,010 | 6,030 | 143,800 |
| 2020/01/17 | 6,080 | 6,080 | 6,020 | 6,040 | 255,300 |
| 2020/01/16 | 6,080 | 6,090 | 6,000 | 6,050 | 310,500 |
| 2020/01/15 | 6,090 | 6,120 | 6,040 | 6,080 | 293,300 |
| 2020/01/14 | 6,020 | 6,110 | 5,990 | 6,110 | 359,900 |
| 2020/01/10 | 6,060 | 6,090 | 6,020 | 6,030 | 290,900 |
| 2020/01/09 | 6,010 | 6,070 | 6,010 | 6,060 | 365,400 |
| 2020/01/08 | 5,930 | 5,970 | 5,860 | 5,950 | 398,000 |
| 2020/01/07 | 5,890 | 6,010 | 5,880 | 6,000 | 420,800 |
| 2020/01/06 | 5,940 | 5,980 | 5,870 | 5,890 | 429,700 |