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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,760 | 1,820 | 1,760 | 1,820 | 67,000 |
| 1991/12/27 | 1,760 | 1,760 | 1,740 | 1,760 | 225,000 |
| 1991/12/26 | 1,770 | 1,770 | 1,730 | 1,740 | 215,000 |
| 1991/12/25 | 1,760 | 1,800 | 1,760 | 1,800 | 73,000 |
| 1991/12/24 | 1,800 | 1,830 | 1,740 | 1,760 | 118,000 |
| 1991/12/20 | 1,800 | 1,800 | 1,780 | 1,800 | 68,000 |
| 1991/12/19 | 1,810 | 1,820 | 1,800 | 1,800 | 106,000 |
| 1991/12/18 | 1,820 | 1,830 | 1,810 | 1,820 | 120,000 |
| 1991/12/17 | 1,820 | 1,850 | 1,820 | 1,820 | 85,000 |
| 1991/12/16 | 1,880 | 1,880 | 1,850 | 1,850 | 35,000 |
| 1991/12/13 | 1,850 | 1,880 | 1,810 | 1,860 | 197,000 |
| 1991/12/12 | 1,840 | 1,860 | 1,820 | 1,850 | 42,000 |
| 1991/12/11 | 1,800 | 1,860 | 1,800 | 1,820 | 146,000 |
| 1991/12/10 | 1,840 | 1,840 | 1,800 | 1,810 | 135,000 |
| 1991/12/09 | 1,870 | 1,870 | 1,810 | 1,810 | 61,000 |
| 1991/12/06 | 1,820 | 1,850 | 1,800 | 1,840 | 427,000 |
| 1991/12/05 | 1,860 | 1,860 | 1,820 | 1,840 | 144,000 |
| 1991/12/04 | 1,830 | 1,860 | 1,830 | 1,860 | 119,000 |
| 1991/12/03 | 1,830 | 1,840 | 1,810 | 1,830 | 142,000 |
| 1991/12/02 | 1,830 | 1,840 | 1,810 | 1,810 | 111,000 |
| 1991/11/29 | 1,870 | 1,900 | 1,820 | 1,850 | 254,000 |
| 1991/11/28 | 1,910 | 1,910 | 1,870 | 1,870 | 128,000 |
| 1991/11/27 | 1,940 | 1,960 | 1,920 | 1,930 | 165,000 |
| 1991/11/26 | 1,930 | 1,960 | 1,910 | 1,920 | 93,000 |
| 1991/11/25 | 1,970 | 1,970 | 1,910 | 1,920 | 50,000 |
| 1991/11/22 | 1,990 | 2,000 | 1,900 | 1,980 | 284,000 |
| 1991/11/21 | 2,120 | 2,150 | 1,970 | 2,020 | 826,000 |
| 1991/11/20 | 2,050 | 2,140 | 2,050 | 2,100 | 2,538,000 |
| 1991/11/19 | 1,930 | 1,950 | 1,900 | 1,950 | 213,000 |
| 1991/11/18 | 1,860 | 1,900 | 1,850 | 1,880 | 142,000 |
| 1991/11/15 | 1,950 | 1,980 | 1,910 | 1,910 | 119,000 |
| 1991/11/14 | 2,010 | 2,010 | 1,950 | 1,980 | 85,000 |
| 1991/11/13 | 1,970 | 2,000 | 1,950 | 1,990 | 323,000 |
| 1991/11/12 | 1,920 | 1,960 | 1,920 | 1,950 | 188,000 |
| 1991/11/11 | 1,930 | 1,930 | 1,900 | 1,910 | 135,000 |
| 1991/11/08 | 1,950 | 1,970 | 1,910 | 1,910 | 219,000 |
| 1991/11/07 | 1,980 | 2,000 | 1,940 | 1,940 | 156,000 |
| 1991/11/06 | 2,000 | 2,030 | 1,980 | 1,980 | 180,000 |
| 1991/11/05 | 2,000 | 2,020 | 1,990 | 2,000 | 88,000 |
| 1991/11/01 | 2,060 | 2,060 | 2,000 | 2,040 | 384,000 |
| 1991/10/31 | 2,050 | 2,050 | 2,040 | 2,040 | 114,000 |
| 1991/10/30 | 2,080 | 2,080 | 2,050 | 2,070 | 198,000 |
| 1991/10/29 | 2,100 | 2,150 | 2,080 | 2,080 | 184,000 |
| 1991/10/28 | 2,150 | 2,150 | 2,030 | 2,080 | 90,000 |
| 1991/10/25 | 2,120 | 2,170 | 2,120 | 2,150 | 357,000 |
| 1991/10/24 | 2,150 | 2,190 | 2,120 | 2,130 | 349,000 |
| 1991/10/23 | 2,180 | 2,190 | 2,160 | 2,180 | 374,000 |
| 1991/10/22 | 2,130 | 2,230 | 2,100 | 2,220 | 987,000 |
| 1991/10/21 | 2,170 | 2,170 | 2,100 | 2,130 | 220,000 |
| 1991/10/18 | 2,160 | 2,190 | 2,140 | 2,140 | 541,000 |
| 1991/10/17 | 2,220 | 2,220 | 2,160 | 2,160 | 1,056,000 |
| 1991/10/16 | 2,150 | 2,200 | 2,130 | 2,200 | 1,639,000 |
| 1991/10/15 | 2,100 | 2,160 | 2,080 | 2,080 | 894,000 |
| 1991/10/14 | 2,050 | 2,070 | 2,030 | 2,070 | 147,000 |
| 1991/10/11 | 2,100 | 2,100 | 2,060 | 2,070 | 157,000 |
| 1991/10/09 | 2,070 | 2,100 | 2,070 | 2,070 | 198,000 |
| 1991/10/08 | 2,110 | 2,140 | 2,070 | 2,110 | 433,000 |
| 1991/10/07 | 2,120 | 2,130 | 2,090 | 2,120 | 346,000 |
| 1991/10/04 | 2,140 | 2,160 | 2,080 | 2,080 | 1,014,000 |
| 1991/10/03 | 2,170 | 2,190 | 2,110 | 2,110 | 1,048,000 |
| 1991/10/02 | 2,080 | 2,140 | 2,080 | 2,130 | 888,000 |
| 1991/10/01 | 1,930 | 2,080 | 1,920 | 2,060 | 916,000 |
| 1991/09/30 | 1,970 | 1,970 | 1,930 | 1,960 | 76,000 |
| 1991/09/27 | 1,990 | 2,010 | 1,940 | 1,960 | 181,000 |
| 1991/09/26 | 1,920 | 1,990 | 1,920 | 1,960 | 115,000 |
| 1991/09/25 | 1,920 | 1,960 | 1,910 | 1,930 | 130,000 |
| 1991/09/24 | 1,910 | 1,930 | 1,890 | 1,900 | 220,000 |
| 1991/09/20 | 1,970 | 1,990 | 1,900 | 1,910 | 163,000 |
| 1991/09/19 | 1,910 | 2,020 | 1,900 | 1,970 | 648,000 |
| 1991/09/18 | 1,950 | 1,960 | 1,900 | 1,930 | 250,000 |
| 1991/09/17 | 1,960 | 2,000 | 1,950 | 1,950 | 305,000 |
| 1991/09/13 | 1,940 | 1,970 | 1,930 | 1,930 | 462,000 |
| 1991/09/12 | 1,990 | 2,000 | 1,920 | 1,950 | 272,000 |
| 1991/09/11 | 2,050 | 2,070 | 1,960 | 1,980 | 1,359,000 |
| 1991/09/10 | 2,000 | 2,120 | 1,990 | 2,060 | 3,887,000 |
| 1991/09/09 | 1,970 | 2,040 | 1,950 | 1,990 | 964,000 |
| 1991/09/06 | 1,890 | 1,900 | 1,870 | 1,880 | 129,000 |
| 1991/09/05 | 1,900 | 1,900 | 1,870 | 1,880 | 49,000 |
| 1991/09/04 | 1,910 | 1,920 | 1,870 | 1,880 | 149,000 |
| 1991/09/03 | 1,900 | 1,940 | 1,870 | 1,940 | 292,000 |
| 1991/09/02 | 1,760 | 1,930 | 1,760 | 1,890 | 310,000 |
| 1991/08/30 | 1,750 | 1,760 | 1,730 | 1,760 | 119,000 |
| 1991/08/29 | 1,690 | 1,730 | 1,680 | 1,730 | 79,000 |
| 1991/08/28 | 1,710 | 1,710 | 1,670 | 1,670 | 167,000 |
| 1991/08/27 | 1,690 | 1,720 | 1,680 | 1,700 | 101,000 |
| 1991/08/26 | 1,750 | 1,750 | 1,690 | 1,700 | 120,000 |
| 1991/08/23 | 1,780 | 1,780 | 1,710 | 1,720 | 105,000 |
| 1991/08/22 | 1,790 | 1,790 | 1,750 | 1,750 | 143,000 |
| 1991/08/21 | 1,660 | 1,750 | 1,660 | 1,710 | 155,000 |
| 1991/08/20 | 1,650 | 1,690 | 1,620 | 1,650 | 263,000 |
| 1991/08/19 | 1,760 | 1,760 | 1,620 | 1,650 | 252,000 |
| 1991/08/16 | 1,790 | 1,790 | 1,750 | 1,760 | 127,000 |
| 1991/08/15 | 1,800 | 1,810 | 1,790 | 1,790 | 82,000 |
| 1991/08/14 | 1,800 | 1,820 | 1,800 | 1,800 | 59,000 |
| 1991/08/13 | 1,820 | 1,830 | 1,790 | 1,790 | 98,000 |
| 1991/08/12 | 1,880 | 1,880 | 1,820 | 1,820 | 114,000 |
| 1991/08/09 | 1,880 | 1,890 | 1,880 | 1,880 | 63,000 |
| 1991/08/08 | 1,890 | 1,900 | 1,880 | 1,880 | 100,000 |
| 1991/08/07 | 1,890 | 1,910 | 1,890 | 1,890 | 58,000 |
| 1991/08/06 | 1,940 | 1,940 | 1,890 | 1,890 | 76,000 |
| 1991/08/05 | 1,910 | 1,920 | 1,890 | 1,910 | 83,000 |
| 1991/08/02 | 1,910 | 1,960 | 1,910 | 1,920 | 127,000 |
| 1991/08/01 | 1,950 | 1,960 | 1,930 | 1,940 | 84,000 |
| 1991/07/31 | 1,920 | 1,970 | 1,920 | 1,970 | 190,000 |
| 1991/07/30 | 1,870 | 1,960 | 1,860 | 1,940 | 182,000 |
| 1991/07/29 | 1,880 | 1,890 | 1,870 | 1,870 | 50,000 |
| 1991/07/26 | 1,850 | 1,880 | 1,850 | 1,880 | 120,000 |
| 1991/07/25 | 1,860 | 1,880 | 1,850 | 1,850 | 195,000 |
| 1991/07/24 | 1,860 | 1,880 | 1,860 | 1,870 | 137,000 |
| 1991/07/23 | 1,860 | 1,880 | 1,850 | 1,860 | 67,000 |
| 1991/07/22 | 1,930 | 1,930 | 1,880 | 1,880 | 134,000 |
| 1991/07/19 | 1,910 | 1,940 | 1,870 | 1,900 | 37,000 |
| 1991/07/18 | 1,910 | 1,940 | 1,880 | 1,890 | 129,000 |
| 1991/07/17 | 1,910 | 1,950 | 1,910 | 1,940 | 104,000 |
| 1991/07/16 | 1,980 | 2,000 | 1,920 | 1,920 | 210,000 |
| 1991/07/15 | 1,950 | 1,970 | 1,950 | 1,960 | 252,000 |
| 1991/07/12 | 1,900 | 1,920 | 1,870 | 1,920 | 213,000 |
| 1991/07/11 | 1,860 | 1,870 | 1,840 | 1,870 | 205,000 |
| 1991/07/10 | 1,800 | 1,870 | 1,790 | 1,840 | 125,000 |
| 1991/07/09 | 1,770 | 1,800 | 1,660 | 1,770 | 310,000 |
| 1991/07/08 | 1,820 | 1,840 | 1,760 | 1,770 | 235,000 |
| 1991/07/05 | 1,870 | 1,890 | 1,810 | 1,830 | 131,000 |
| 1991/07/04 | 1,830 | 1,880 | 1,800 | 1,870 | 72,000 |
| 1991/07/03 | 1,870 | 1,900 | 1,850 | 1,890 | 137,000 |
| 1991/07/02 | 1,890 | 1,960 | 1,880 | 1,890 | 301,000 |
| 1991/07/01 | 1,850 | 1,900 | 1,820 | 1,880 | 333,000 |
| 1991/06/28 | 1,860 | 1,870 | 1,770 | 1,770 | 133,000 |
| 1991/06/27 | 1,880 | 1,880 | 1,850 | 1,860 | 104,000 |
| 1991/06/26 | 1,890 | 1,930 | 1,890 | 1,890 | 269,000 |
| 1991/06/25 | 1,890 | 1,910 | 1,880 | 1,900 | 247,000 |
| 1991/06/24 | 1,940 | 1,940 | 1,900 | 1,920 | 213,000 |
| 1991/06/21 | 1,940 | 1,950 | 1,930 | 1,950 | 138,000 |
| 1991/06/20 | 1,910 | 1,970 | 1,910 | 1,950 | 127,000 |
| 1991/06/19 | 1,980 | 1,980 | 1,940 | 1,940 | 284,000 |
| 1991/06/18 | 1,980 | 2,000 | 1,980 | 1,980 | 127,000 |
| 1991/06/17 | 2,010 | 2,040 | 2,010 | 2,020 | 152,000 |
| 1991/06/14 | 2,010 | 2,050 | 1,990 | 2,010 | 312,000 |
| 1991/06/13 | 1,960 | 2,020 | 1,960 | 2,020 | 294,000 |
| 1991/06/12 | 2,020 | 2,020 | 1,980 | 2,000 | 154,000 |
| 1991/06/11 | 2,000 | 2,040 | 2,000 | 2,010 | 177,000 |
| 1991/06/10 | 2,090 | 2,090 | 2,020 | 2,030 | 148,000 |
| 1991/06/07 | 2,050 | 2,070 | 2,040 | 2,050 | 133,000 |
| 1991/06/06 | 2,070 | 2,080 | 2,050 | 2,050 | 128,000 |
| 1991/06/05 | 2,110 | 2,110 | 2,070 | 2,070 | 206,000 |
| 1991/06/04 | 2,070 | 2,120 | 2,070 | 2,120 | 491,000 |
| 1991/06/03 | 2,140 | 2,140 | 2,100 | 2,110 | 84,000 |
| 1991/05/31 | 2,140 | 2,140 | 2,100 | 2,100 | 91,000 |
| 1991/05/30 | 2,070 | 2,120 | 2,070 | 2,120 | 197,000 |
| 1991/05/29 | 2,100 | 2,100 | 2,080 | 2,080 | 329,000 |
| 1991/05/28 | 2,100 | 2,120 | 2,090 | 2,120 | 214,000 |
| 1991/05/27 | 2,120 | 2,120 | 2,080 | 2,120 | 197,000 |
| 1991/05/24 | 2,150 | 2,170 | 2,120 | 2,130 | 131,000 |
| 1991/05/23 | 2,080 | 2,130 | 2,080 | 2,130 | 169,000 |
| 1991/05/22 | 2,100 | 2,120 | 2,080 | 2,080 | 264,000 |
| 1991/05/21 | 2,170 | 2,170 | 2,130 | 2,140 | 145,000 |
| 1991/05/20 | 2,190 | 2,190 | 2,160 | 2,160 | 76,000 |
| 1991/05/17 | 2,180 | 2,190 | 2,170 | 2,170 | 216,000 |
| 1991/05/16 | 2,170 | 2,180 | 2,160 | 2,170 | 93,000 |
| 1991/05/15 | 2,160 | 2,200 | 2,160 | 2,190 | 180,000 |
| 1991/05/14 | 2,210 | 2,220 | 2,190 | 2,200 | 284,000 |
| 1991/05/13 | 2,220 | 2,240 | 2,170 | 2,190 | 479,000 |
| 1991/05/10 | 2,280 | 2,280 | 2,240 | 2,260 | 250,000 |
| 1991/05/09 | 2,240 | 2,290 | 2,240 | 2,260 | 274,000 |
| 1991/05/08 | 2,250 | 2,290 | 2,240 | 2,270 | 297,000 |
| 1991/05/07 | 2,300 | 2,300 | 2,250 | 2,260 | 179,000 |
| 1991/05/02 | 2,350 | 2,350 | 2,290 | 2,290 | 1,209,000 |
| 1991/05/01 | 2,200 | 2,330 | 2,200 | 2,330 | 1,162,000 |
| 1991/04/30 | 2,250 | 2,280 | 2,220 | 2,220 | 514,000 |
| 1991/04/26 | 2,250 | 2,310 | 2,250 | 2,280 | 765,000 |
| 1991/04/25 | 2,300 | 2,310 | 2,250 | 2,290 | 978,000 |
| 1991/04/24 | 2,250 | 2,310 | 2,250 | 2,270 | 932,000 |
| 1991/04/23 | 2,250 | 2,290 | 2,250 | 2,260 | 538,000 |
| 1991/04/22 | 2,280 | 2,300 | 2,270 | 2,280 | 285,000 |
| 1991/04/19 | 2,280 | 2,310 | 2,270 | 2,300 | 512,000 |
| 1991/04/18 | 2,280 | 2,320 | 2,270 | 2,270 | 816,000 |
| 1991/04/17 | 2,280 | 2,320 | 2,270 | 2,290 | 1,248,000 |
| 1991/04/16 | 2,250 | 2,250 | 2,200 | 2,250 | 177,000 |
| 1991/04/15 | 2,240 | 2,270 | 2,210 | 2,230 | 191,000 |
| 1991/04/12 | 2,270 | 2,280 | 2,200 | 2,210 | 269,000 |
| 1991/04/11 | 2,300 | 2,340 | 2,230 | 2,230 | 510,000 |
| 1991/04/10 | 2,240 | 2,330 | 2,240 | 2,260 | 577,000 |
| 1991/04/09 | 2,280 | 2,310 | 2,250 | 2,250 | 322,000 |
| 1991/04/08 | 2,360 | 2,360 | 2,270 | 2,280 | 641,000 |
| 1991/04/05 | 2,290 | 2,420 | 2,280 | 2,350 | 4,746,000 |
| 1991/04/04 | 2,160 | 2,280 | 2,140 | 2,280 | 2,327,000 |
| 1991/04/03 | 2,120 | 2,150 | 2,090 | 2,100 | 183,000 |
| 1991/04/02 | 2,070 | 2,100 | 2,070 | 2,100 | 108,000 |
| 1991/04/01 | 2,110 | 2,120 | 2,080 | 2,080 | 182,000 |
| 1991/03/29 | 2,130 | 2,140 | 2,090 | 2,100 | 183,000 |
| 1991/03/28 | 2,080 | 2,160 | 2,070 | 2,110 | 234,000 |
| 1991/03/27 | 2,110 | 2,140 | 2,090 | 2,100 | 178,000 |
| 1991/03/26 | 2,120 | 2,130 | 2,090 | 2,090 | 296,000 |
| 1991/03/25 | 2,170 | 2,170 | 2,110 | 2,120 | 384,000 |
| 1991/03/22 | 2,170 | 2,180 | 2,140 | 2,170 | 607,000 |
| 1991/03/20 | 2,090 | 2,150 | 2,070 | 2,140 | 528,000 |
| 1991/03/19 | 2,120 | 2,130 | 2,090 | 2,090 | 342,000 |
| 1991/03/18 | 2,110 | 2,140 | 2,100 | 2,130 | 314,000 |
| 1991/03/15 | 2,120 | 2,130 | 2,100 | 2,120 | 194,000 |
| 1991/03/14 | 2,110 | 2,120 | 2,080 | 2,080 | 161,000 |
| 1991/03/13 | 2,120 | 2,120 | 2,080 | 2,100 | 242,000 |
| 1991/03/12 | 2,130 | 2,140 | 2,120 | 2,120 | 339,000 |
| 1991/03/11 | 2,160 | 2,160 | 2,110 | 2,120 | 294,000 |
| 1991/03/08 | 2,130 | 2,150 | 2,100 | 2,130 | 276,000 |
| 1991/03/07 | 2,180 | 2,190 | 2,130 | 2,130 | 344,000 |
| 1991/03/06 | 2,150 | 2,180 | 2,120 | 2,180 | 702,000 |
| 1991/03/05 | 2,080 | 2,120 | 2,080 | 2,100 | 349,000 |
| 1991/03/04 | 2,060 | 2,090 | 2,060 | 2,090 | 260,000 |
| 1991/03/01 | 2,140 | 2,140 | 2,060 | 2,070 | 398,000 |
| 1991/02/28 | 2,110 | 2,160 | 2,100 | 2,110 | 585,000 |
| 1991/02/27 | 2,080 | 2,120 | 2,060 | 2,110 | 325,000 |
| 1991/02/26 | 2,180 | 2,180 | 2,100 | 2,100 | 451,000 |
| 1991/02/25 | 2,110 | 2,150 | 2,070 | 2,150 | 261,000 |
| 1991/02/22 | 2,160 | 2,200 | 2,100 | 2,120 | 565,000 |
| 1991/02/21 | 2,170 | 2,210 | 2,140 | 2,160 | 1,142,000 |
| 1991/02/20 | 2,120 | 2,220 | 2,120 | 2,180 | 1,450,000 |
| 1991/02/19 | 2,080 | 2,200 | 2,050 | 2,140 | 1,114,000 |
| 1991/02/18 | 2,050 | 2,060 | 2,030 | 2,060 | 747,000 |
| 1991/02/15 | 1,970 | 2,000 | 1,950 | 1,990 | 479,000 |
| 1991/02/14 | 1,990 | 2,040 | 1,970 | 2,000 | 1,215,000 |
| 1991/02/13 | 1,870 | 2,010 | 1,860 | 1,910 | 1,162,000 |
| 1991/02/12 | 1,830 | 1,870 | 1,830 | 1,860 | 1,099,000 |
| 1991/02/08 | 1,800 | 1,830 | 1,780 | 1,810 | 390,000 |
| 1991/02/07 | 1,800 | 1,810 | 1,780 | 1,800 | 509,000 |
| 1991/02/06 | 1,790 | 1,840 | 1,780 | 1,780 | 759,000 |
| 1991/02/05 | 1,700 | 1,740 | 1,690 | 1,740 | 561,000 |
| 1991/02/04 | 1,670 | 1,690 | 1,660 | 1,670 | 231,000 |
| 1991/02/01 | 1,690 | 1,690 | 1,650 | 1,670 | 268,000 |
| 1991/01/31 | 1,720 | 1,720 | 1,690 | 1,690 | 406,000 |
| 1991/01/30 | 1,700 | 1,720 | 1,690 | 1,690 | 325,000 |
| 1991/01/29 | 1,710 | 1,710 | 1,680 | 1,690 | 188,000 |
| 1991/01/28 | 1,720 | 1,730 | 1,680 | 1,680 | 174,000 |
| 1991/01/25 | 1,700 | 1,720 | 1,690 | 1,700 | 341,000 |
| 1991/01/24 | 1,660 | 1,680 | 1,650 | 1,670 | 425,000 |
| 1991/01/23 | 1,650 | 1,670 | 1,640 | 1,660 | 504,000 |
| 1991/01/22 | 1,700 | 1,720 | 1,680 | 1,680 | 396,000 |
| 1991/01/21 | 1,720 | 1,730 | 1,680 | 1,700 | 516,000 |
| 1991/01/18 | 1,790 | 1,810 | 1,710 | 1,750 | 1,860,000 |
| 1991/01/17 | 1,560 | 1,760 | 1,560 | 1,760 | 1,358,000 |
| 1991/01/16 | 1,630 | 1,630 | 1,580 | 1,590 | 1,065,000 |
| 1991/01/14 | 1,680 | 1,750 | 1,660 | 1,720 | 645,000 |
| 1991/01/11 | 1,710 | 1,730 | 1,630 | 1,710 | 1,546,000 |
| 1991/01/10 | 1,700 | 1,710 | 1,660 | 1,690 | 816,000 |
| 1991/01/09 | 1,650 | 1,750 | 1,620 | 1,750 | 664,000 |
| 1991/01/08 | 1,800 | 1,800 | 1,660 | 1,670 | 685,000 |
| 1991/01/07 | 1,830 | 1,890 | 1,820 | 1,830 | 263,000 |
| 1991/01/04 | 1,920 | 1,920 | 1,860 | 1,860 | 73,000 |