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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,540 | 1,560 | 1,530 | 1,560 | 19,000 |
| 1993/12/29 | 1,540 | 1,560 | 1,530 | 1,540 | 58,000 |
| 1993/12/28 | 1,540 | 1,550 | 1,530 | 1,530 | 62,000 |
| 1993/12/27 | 1,550 | 1,550 | 1,530 | 1,550 | 128,000 |
| 1993/12/24 | 1,570 | 1,580 | 1,550 | 1,550 | 127,000 |
| 1993/12/22 | 1,550 | 1,580 | 1,550 | 1,580 | 112,000 |
| 1993/12/21 | 1,540 | 1,570 | 1,530 | 1,540 | 177,000 |
| 1993/12/20 | 1,620 | 1,620 | 1,510 | 1,510 | 233,000 |
| 1993/12/17 | 1,590 | 1,610 | 1,580 | 1,610 | 178,000 |
| 1993/12/16 | 1,550 | 1,570 | 1,550 | 1,570 | 99,000 |
| 1993/12/15 | 1,520 | 1,530 | 1,510 | 1,520 | 67,000 |
| 1993/12/14 | 1,550 | 1,550 | 1,500 | 1,510 | 123,000 |
| 1993/12/13 | 1,550 | 1,550 | 1,530 | 1,530 | 59,000 |
| 1993/12/10 | 1,530 | 1,550 | 1,510 | 1,520 | 308,000 |
| 1993/12/09 | 1,520 | 1,540 | 1,490 | 1,500 | 271,000 |
| 1993/12/08 | 1,490 | 1,500 | 1,460 | 1,480 | 269,000 |
| 1993/12/07 | 1,460 | 1,540 | 1,460 | 1,490 | 1,071,000 |
| 1993/12/06 | 1,410 | 1,440 | 1,380 | 1,440 | 1,408,000 |
| 1993/12/03 | 1,650 | 1,670 | 1,650 | 1,670 | 64,000 |
| 1993/12/02 | 1,670 | 1,700 | 1,640 | 1,670 | 604,000 |
| 1993/12/01 | 1,560 | 1,640 | 1,540 | 1,630 | 152,000 |
| 1993/11/30 | 1,460 | 1,540 | 1,460 | 1,500 | 219,000 |
| 1993/11/29 | 1,550 | 1,550 | 1,410 | 1,440 | 353,000 |
| 1993/11/26 | 1,620 | 1,630 | 1,550 | 1,550 | 145,000 |
| 1993/11/25 | 1,620 | 1,650 | 1,600 | 1,630 | 130,000 |
| 1993/11/24 | 1,650 | 1,690 | 1,640 | 1,640 | 110,000 |
| 1993/11/22 | 1,730 | 1,730 | 1,650 | 1,670 | 403,000 |
| 1993/11/19 | 1,730 | 1,740 | 1,710 | 1,730 | 93,000 |
| 1993/11/18 | 1,720 | 1,740 | 1,720 | 1,740 | 99,000 |
| 1993/11/17 | 1,670 | 1,720 | 1,670 | 1,710 | 99,000 |
| 1993/11/16 | 1,650 | 1,690 | 1,640 | 1,690 | 134,000 |
| 1993/11/15 | 1,710 | 1,710 | 1,640 | 1,670 | 121,000 |
| 1993/11/12 | 1,670 | 1,740 | 1,660 | 1,720 | 160,000 |
| 1993/11/11 | 1,650 | 1,670 | 1,640 | 1,670 | 240,000 |
| 1993/11/10 | 1,660 | 1,660 | 1,610 | 1,650 | 267,000 |
| 1993/11/09 | 1,710 | 1,710 | 1,680 | 1,680 | 129,000 |
| 1993/11/08 | 1,700 | 1,730 | 1,680 | 1,700 | 159,000 |
| 1993/11/05 | 1,720 | 1,740 | 1,650 | 1,710 | 276,000 |
| 1993/11/04 | 1,810 | 1,830 | 1,750 | 1,750 | 152,000 |
| 1993/11/02 | 1,830 | 1,830 | 1,810 | 1,820 | 172,000 |
| 1993/11/01 | 1,830 | 1,830 | 1,810 | 1,830 | 87,000 |
| 1993/10/29 | 1,820 | 1,830 | 1,800 | 1,820 | 216,000 |
| 1993/10/28 | 1,870 | 1,880 | 1,810 | 1,810 | 235,000 |
| 1993/10/27 | 1,870 | 1,890 | 1,840 | 1,890 | 234,000 |
| 1993/10/26 | 1,910 | 1,920 | 1,840 | 1,840 | 709,000 |
| 1993/10/25 | 1,840 | 1,840 | 1,810 | 1,820 | 132,000 |
| 1993/10/22 | 1,810 | 1,840 | 1,810 | 1,840 | 162,000 |
| 1993/10/21 | 1,810 | 1,820 | 1,800 | 1,800 | 102,000 |
| 1993/10/20 | 1,830 | 1,840 | 1,820 | 1,820 | 141,000 |
| 1993/10/19 | 1,830 | 1,850 | 1,830 | 1,830 | 115,000 |
| 1993/10/18 | 1,830 | 1,840 | 1,820 | 1,830 | 179,000 |
| 1993/10/15 | 1,830 | 1,880 | 1,830 | 1,830 | 307,000 |
| 1993/10/14 | 1,850 | 1,860 | 1,830 | 1,830 | 279,000 |
| 1993/10/13 | 1,860 | 1,860 | 1,840 | 1,850 | 159,000 |
| 1993/10/12 | 1,860 | 1,870 | 1,850 | 1,850 | 164,000 |
| 1993/10/08 | 1,860 | 1,860 | 1,840 | 1,850 | 145,000 |
| 1993/10/07 | 1,860 | 1,880 | 1,850 | 1,860 | 150,000 |
| 1993/10/06 | 1,880 | 1,880 | 1,860 | 1,860 | 293,000 |
| 1993/10/05 | 1,890 | 1,910 | 1,880 | 1,890 | 170,000 |
| 1993/10/04 | 1,900 | 1,910 | 1,880 | 1,910 | 302,000 |
| 1993/10/01 | 1,900 | 1,930 | 1,900 | 1,930 | 220,000 |
| 1993/09/30 | 1,920 | 1,930 | 1,900 | 1,900 | 358,000 |
| 1993/09/29 | 1,890 | 1,920 | 1,870 | 1,910 | 312,000 |
| 1993/09/28 | 1,870 | 1,890 | 1,860 | 1,870 | 272,000 |
| 1993/09/27 | 1,860 | 1,890 | 1,850 | 1,860 | 371,000 |
| 1993/09/24 | 1,900 | 1,900 | 1,860 | 1,860 | 435,000 |
| 1993/09/22 | 1,900 | 1,910 | 1,890 | 1,900 | 584,000 |
| 1993/09/21 | 1,910 | 1,950 | 1,900 | 1,930 | 352,000 |
| 1993/09/20 | 1,910 | 1,910 | 1,880 | 1,880 | 173,000 |
| 1993/09/17 | 1,910 | 1,910 | 1,860 | 1,890 | 391,000 |
| 1993/09/16 | 1,950 | 1,950 | 1,910 | 1,910 | 394,000 |
| 1993/09/14 | 1,990 | 1,990 | 1,940 | 1,950 | 764,000 |
| 1993/09/13 | 1,930 | 1,990 | 1,930 | 1,990 | 1,474,000 |
| 1993/09/10 | 1,830 | 1,910 | 1,830 | 1,900 | 841,000 |
| 1993/09/09 | 1,820 | 1,830 | 1,810 | 1,820 | 63,000 |
| 1993/09/08 | 1,840 | 1,840 | 1,810 | 1,820 | 178,000 |
| 1993/09/07 | 1,870 | 1,870 | 1,840 | 1,860 | 167,000 |
| 1993/09/06 | 1,860 | 1,870 | 1,850 | 1,870 | 265,000 |
| 1993/09/03 | 1,870 | 1,890 | 1,840 | 1,840 | 526,000 |
| 1993/09/02 | 1,820 | 1,890 | 1,820 | 1,890 | 964,000 |
| 1993/09/01 | 1,770 | 1,830 | 1,760 | 1,830 | 425,000 |
| 1993/08/31 | 1,760 | 1,780 | 1,750 | 1,780 | 97,000 |
| 1993/08/30 | 1,770 | 1,780 | 1,760 | 1,770 | 55,000 |
| 1993/08/27 | 1,760 | 1,780 | 1,760 | 1,780 | 85,000 |
| 1993/08/26 | 1,790 | 1,790 | 1,760 | 1,760 | 78,000 |
| 1993/08/25 | 1,790 | 1,790 | 1,770 | 1,790 | 276,000 |
| 1993/08/24 | 1,770 | 1,780 | 1,760 | 1,780 | 216,000 |
| 1993/08/23 | 1,770 | 1,770 | 1,750 | 1,770 | 124,000 |
| 1993/08/20 | 1,790 | 1,790 | 1,740 | 1,750 | 125,000 |
| 1993/08/19 | 1,760 | 1,800 | 1,760 | 1,790 | 792,000 |
| 1993/08/18 | 1,740 | 1,770 | 1,740 | 1,760 | 127,000 |
| 1993/08/17 | 1,760 | 1,760 | 1,740 | 1,740 | 152,000 |
| 1993/08/16 | 1,760 | 1,780 | 1,730 | 1,770 | 187,000 |
| 1993/08/13 | 1,760 | 1,770 | 1,750 | 1,770 | 208,000 |
| 1993/08/12 | 1,770 | 1,780 | 1,750 | 1,760 | 316,000 |
| 1993/08/11 | 1,770 | 1,780 | 1,750 | 1,770 | 379,000 |
| 1993/08/10 | 1,760 | 1,800 | 1,750 | 1,770 | 1,058,000 |
| 1993/08/09 | 1,750 | 1,760 | 1,740 | 1,750 | 204,000 |
| 1993/08/06 | 1,740 | 1,770 | 1,730 | 1,770 | 416,000 |
| 1993/08/05 | 1,760 | 1,760 | 1,730 | 1,750 | 435,000 |
| 1993/08/04 | 1,710 | 1,780 | 1,710 | 1,770 | 1,288,000 |
| 1993/08/03 | 1,720 | 1,740 | 1,710 | 1,710 | 247,000 |
| 1993/08/02 | 1,700 | 1,720 | 1,680 | 1,720 | 180,000 |
| 1993/07/30 | 1,690 | 1,740 | 1,680 | 1,720 | 752,000 |
| 1993/07/29 | 1,630 | 1,690 | 1,630 | 1,680 | 602,000 |
| 1993/07/28 | 1,600 | 1,640 | 1,600 | 1,630 | 127,000 |
| 1993/07/27 | 1,600 | 1,610 | 1,580 | 1,580 | 92,000 |
| 1993/07/26 | 1,590 | 1,610 | 1,570 | 1,610 | 61,000 |
| 1993/07/23 | 1,580 | 1,600 | 1,560 | 1,600 | 56,000 |
| 1993/07/22 | 1,650 | 1,650 | 1,610 | 1,610 | 90,000 |
| 1993/07/21 | 1,600 | 1,650 | 1,600 | 1,650 | 121,000 |
| 1993/07/20 | 1,610 | 1,610 | 1,600 | 1,610 | 54,000 |
| 1993/07/19 | 1,650 | 1,650 | 1,610 | 1,610 | 60,000 |
| 1993/07/16 | 1,590 | 1,640 | 1,590 | 1,640 | 124,000 |
| 1993/07/15 | 1,630 | 1,630 | 1,610 | 1,620 | 167,000 |
| 1993/07/14 | 1,650 | 1,650 | 1,600 | 1,630 | 75,000 |
| 1993/07/13 | 1,640 | 1,670 | 1,620 | 1,650 | 205,000 |
| 1993/07/12 | 1,640 | 1,650 | 1,610 | 1,610 | 89,000 |
| 1993/07/09 | 1,610 | 1,630 | 1,600 | 1,630 | 174,000 |
| 1993/07/08 | 1,580 | 1,590 | 1,580 | 1,590 | 5,000 |
| 1993/07/07 | 1,570 | 1,590 | 1,570 | 1,580 | 57,000 |
| 1993/07/06 | 1,580 | 1,580 | 1,570 | 1,570 | 29,000 |
| 1993/07/05 | 1,580 | 1,590 | 1,570 | 1,590 | 79,000 |
| 1993/07/02 | 1,570 | 1,570 | 1,550 | 1,550 | 111,000 |
| 1993/07/01 | 1,550 | 1,560 | 1,530 | 1,560 | 30,000 |
| 1993/06/30 | 1,550 | 1,570 | 1,540 | 1,540 | 37,000 |
| 1993/06/29 | 1,540 | 1,550 | 1,530 | 1,540 | 60,000 |
| 1993/06/28 | 1,560 | 1,570 | 1,540 | 1,570 | 63,000 |
| 1993/06/25 | 1,540 | 1,550 | 1,520 | 1,540 | 40,000 |
| 1993/06/24 | 1,530 | 1,540 | 1,520 | 1,520 | 27,000 |
| 1993/06/23 | 1,530 | 1,550 | 1,510 | 1,520 | 161,000 |
| 1993/06/22 | 1,500 | 1,550 | 1,490 | 1,550 | 116,000 |
| 1993/06/21 | 1,540 | 1,540 | 1,470 | 1,480 | 94,000 |
| 1993/06/18 | 1,570 | 1,570 | 1,560 | 1,570 | 63,000 |
| 1993/06/17 | 1,550 | 1,570 | 1,540 | 1,570 | 91,000 |
| 1993/06/16 | 1,570 | 1,570 | 1,510 | 1,550 | 106,000 |
| 1993/06/15 | 1,650 | 1,650 | 1,590 | 1,590 | 133,000 |
| 1993/06/14 | 1,680 | 1,680 | 1,650 | 1,650 | 53,000 |
| 1993/06/11 | 1,680 | 1,680 | 1,630 | 1,670 | 94,000 |
| 1993/06/10 | 1,660 | 1,660 | 1,630 | 1,660 | 79,000 |
| 1993/06/08 | 1,640 | 1,650 | 1,630 | 1,630 | 59,000 |
| 1993/06/07 | 1,660 | 1,670 | 1,650 | 1,660 | 47,000 |
| 1993/06/04 | 1,670 | 1,680 | 1,650 | 1,650 | 28,000 |
| 1993/06/03 | 1,650 | 1,680 | 1,650 | 1,670 | 44,000 |
| 1993/06/02 | 1,680 | 1,680 | 1,640 | 1,650 | 60,000 |
| 1993/06/01 | 1,650 | 1,670 | 1,650 | 1,670 | 92,000 |
| 1993/05/31 | 1,710 | 1,710 | 1,680 | 1,680 | 150,000 |
| 1993/05/28 | 1,720 | 1,730 | 1,690 | 1,710 | 486,000 |
| 1993/05/27 | 1,670 | 1,710 | 1,670 | 1,690 | 501,000 |
| 1993/05/26 | 1,640 | 1,670 | 1,640 | 1,670 | 360,000 |
| 1993/05/25 | 1,620 | 1,660 | 1,620 | 1,630 | 507,000 |
| 1993/05/24 | 1,590 | 1,610 | 1,590 | 1,610 | 190,000 |
| 1993/05/21 | 1,560 | 1,600 | 1,560 | 1,580 | 101,000 |
| 1993/05/20 | 1,580 | 1,590 | 1,550 | 1,550 | 76,000 |
| 1993/05/19 | 1,590 | 1,590 | 1,570 | 1,570 | 185,000 |
| 1993/05/18 | 1,630 | 1,630 | 1,580 | 1,590 | 165,000 |
| 1993/05/17 | 1,610 | 1,620 | 1,600 | 1,620 | 95,000 |
| 1993/05/14 | 1,620 | 1,620 | 1,590 | 1,610 | 256,000 |
| 1993/05/13 | 1,580 | 1,640 | 1,580 | 1,630 | 592,000 |
| 1993/05/12 | 1,570 | 1,590 | 1,540 | 1,570 | 250,000 |
| 1993/05/11 | 1,570 | 1,590 | 1,560 | 1,570 | 335,000 |
| 1993/05/10 | 1,550 | 1,560 | 1,530 | 1,560 | 205,000 |
| 1993/05/07 | 1,560 | 1,560 | 1,530 | 1,530 | 60,000 |
| 1993/05/06 | 1,550 | 1,560 | 1,520 | 1,530 | 131,000 |
| 1993/04/30 | 1,580 | 1,590 | 1,550 | 1,550 | 397,000 |
| 1993/04/28 | 1,540 | 1,570 | 1,520 | 1,570 | 681,000 |
| 1993/04/27 | 1,480 | 1,520 | 1,480 | 1,510 | 225,000 |
| 1993/04/26 | 1,480 | 1,480 | 1,470 | 1,470 | 165,000 |
| 1993/04/23 | 1,460 | 1,470 | 1,450 | 1,450 | 144,000 |
| 1993/04/22 | 1,490 | 1,490 | 1,450 | 1,450 | 133,000 |
| 1993/04/21 | 1,480 | 1,480 | 1,460 | 1,480 | 115,000 |
| 1993/04/20 | 1,460 | 1,490 | 1,460 | 1,460 | 182,000 |
| 1993/04/19 | 1,490 | 1,490 | 1,460 | 1,470 | 121,000 |
| 1993/04/16 | 1,490 | 1,510 | 1,480 | 1,480 | 256,000 |
| 1993/04/15 | 1,500 | 1,500 | 1,480 | 1,490 | 67,000 |
| 1993/04/14 | 1,540 | 1,540 | 1,490 | 1,500 | 194,000 |
| 1993/04/13 | 1,500 | 1,530 | 1,480 | 1,530 | 268,000 |
| 1993/04/12 | 1,480 | 1,500 | 1,480 | 1,500 | 158,000 |
| 1993/04/09 | 1,520 | 1,520 | 1,480 | 1,510 | 244,000 |
| 1993/04/08 | 1,500 | 1,530 | 1,490 | 1,510 | 637,000 |
| 1993/04/07 | 1,470 | 1,480 | 1,440 | 1,480 | 484,000 |
| 1993/04/06 | 1,450 | 1,460 | 1,400 | 1,430 | 303,000 |
| 1993/04/05 | 1,450 | 1,480 | 1,430 | 1,450 | 282,000 |
| 1993/04/02 | 1,430 | 1,470 | 1,410 | 1,450 | 434,000 |
| 1993/04/01 | 1,420 | 1,430 | 1,400 | 1,410 | 149,000 |
| 1993/03/31 | 1,430 | 1,470 | 1,420 | 1,420 | 483,000 |
| 1993/03/30 | 1,420 | 1,420 | 1,400 | 1,420 | 237,000 |
| 1993/03/29 | 1,380 | 1,420 | 1,380 | 1,400 | 346,000 |
| 1993/03/26 | 1,380 | 1,390 | 1,370 | 1,380 | 237,000 |
| 1993/03/25 | 1,370 | 1,380 | 1,360 | 1,370 | 193,000 |
| 1993/03/24 | 1,360 | 1,380 | 1,360 | 1,360 | 217,000 |
| 1993/03/23 | 1,380 | 1,380 | 1,360 | 1,380 | 265,000 |
| 1993/03/22 | 1,370 | 1,380 | 1,360 | 1,370 | 185,000 |
| 1993/03/19 | 1,390 | 1,400 | 1,350 | 1,350 | 467,000 |
| 1993/03/18 | 1,350 | 1,390 | 1,340 | 1,390 | 612,000 |
| 1993/03/17 | 1,330 | 1,340 | 1,330 | 1,340 | 139,000 |
| 1993/03/16 | 1,350 | 1,350 | 1,320 | 1,320 | 286,000 |
| 1993/03/15 | 1,290 | 1,350 | 1,290 | 1,340 | 330,000 |
| 1993/03/12 | 1,290 | 1,310 | 1,280 | 1,290 | 221,000 |
| 1993/03/11 | 1,310 | 1,310 | 1,300 | 1,300 | 79,000 |
| 1993/03/10 | 1,330 | 1,330 | 1,280 | 1,280 | 231,000 |
| 1993/03/09 | 1,320 | 1,350 | 1,310 | 1,330 | 291,000 |
| 1993/03/08 | 1,260 | 1,300 | 1,250 | 1,300 | 206,000 |
| 1993/03/05 | 1,270 | 1,280 | 1,250 | 1,260 | 71,000 |
| 1993/03/04 | 1,270 | 1,270 | 1,260 | 1,270 | 66,000 |
| 1993/03/03 | 1,260 | 1,270 | 1,250 | 1,270 | 62,000 |
| 1993/03/02 | 1,260 | 1,260 | 1,240 | 1,260 | 76,000 |
| 1993/03/01 | 1,280 | 1,290 | 1,250 | 1,260 | 103,000 |
| 1993/02/26 | 1,280 | 1,290 | 1,270 | 1,280 | 108,000 |
| 1993/02/25 | 1,280 | 1,290 | 1,270 | 1,290 | 123,000 |
| 1993/02/24 | 1,280 | 1,290 | 1,280 | 1,290 | 100,000 |
| 1993/02/23 | 1,290 | 1,290 | 1,280 | 1,290 | 18,000 |
| 1993/02/22 | 1,300 | 1,300 | 1,290 | 1,290 | 71,000 |
| 1993/02/19 | 1,300 | 1,300 | 1,280 | 1,290 | 89,000 |
| 1993/02/18 | 1,300 | 1,310 | 1,290 | 1,310 | 44,000 |
| 1993/02/17 | 1,280 | 1,310 | 1,280 | 1,310 | 65,000 |
| 1993/02/16 | 1,290 | 1,310 | 1,290 | 1,300 | 66,000 |
| 1993/02/15 | 1,300 | 1,300 | 1,290 | 1,300 | 65,000 |
| 1993/02/12 | 1,290 | 1,310 | 1,290 | 1,290 | 115,000 |
| 1993/02/10 | 1,290 | 1,300 | 1,290 | 1,300 | 86,000 |
| 1993/02/09 | 1,310 | 1,330 | 1,290 | 1,290 | 110,000 |
| 1993/02/08 | 1,330 | 1,330 | 1,310 | 1,330 | 72,000 |
| 1993/02/05 | 1,330 | 1,350 | 1,320 | 1,330 | 103,000 |
| 1993/02/04 | 1,310 | 1,340 | 1,310 | 1,330 | 161,000 |
| 1993/02/03 | 1,310 | 1,360 | 1,310 | 1,330 | 177,000 |
| 1993/02/02 | 1,310 | 1,330 | 1,300 | 1,310 | 135,000 |
| 1993/02/01 | 1,280 | 1,300 | 1,280 | 1,290 | 148,000 |
| 1993/01/29 | 1,290 | 1,300 | 1,270 | 1,270 | 80,000 |
| 1993/01/28 | 1,250 | 1,280 | 1,250 | 1,280 | 180,000 |
| 1993/01/27 | 1,250 | 1,260 | 1,250 | 1,250 | 53,000 |
| 1993/01/26 | 1,250 | 1,250 | 1,240 | 1,250 | 59,000 |
| 1993/01/25 | 1,270 | 1,270 | 1,250 | 1,250 | 155,000 |
| 1993/01/22 | 1,260 | 1,260 | 1,250 | 1,250 | 64,000 |
| 1993/01/21 | 1,250 | 1,250 | 1,250 | 1,250 | 54,000 |
| 1993/01/20 | 1,270 | 1,270 | 1,250 | 1,250 | 96,000 |
| 1993/01/19 | 1,260 | 1,260 | 1,250 | 1,260 | 110,000 |
| 1993/01/18 | 1,260 | 1,260 | 1,250 | 1,250 | 71,000 |
| 1993/01/14 | 1,270 | 1,280 | 1,270 | 1,270 | 41,000 |
| 1993/01/13 | 1,270 | 1,280 | 1,260 | 1,270 | 121,000 |
| 1993/01/12 | 1,270 | 1,270 | 1,270 | 1,270 | 64,000 |
| 1993/01/11 | 1,280 | 1,280 | 1,260 | 1,270 | 92,000 |
| 1993/01/08 | 1,290 | 1,290 | 1,270 | 1,270 | 102,000 |
| 1993/01/07 | 1,290 | 1,300 | 1,280 | 1,290 | 100,000 |
| 1993/01/06 | 1,290 | 1,300 | 1,280 | 1,280 | 67,000 |
| 1993/01/05 | 1,290 | 1,290 | 1,260 | 1,280 | 141,000 |
| 1993/01/04 | 1,290 | 1,290 | 1,280 | 1,280 | 18,000 |