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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,590 | 1,600 | 1,590 | 1,600 | 64,000 |
| 1994/12/29 | 1,550 | 1,580 | 1,550 | 1,580 | 55,000 |
| 1994/12/28 | 1,570 | 1,600 | 1,570 | 1,580 | 98,000 |
| 1994/12/27 | 1,600 | 1,610 | 1,590 | 1,600 | 51,000 |
| 1994/12/26 | 1,620 | 1,630 | 1,590 | 1,620 | 97,000 |
| 1994/12/22 | 1,560 | 1,600 | 1,550 | 1,600 | 186,000 |
| 1994/12/21 | 1,550 | 1,560 | 1,540 | 1,540 | 97,000 |
| 1994/12/20 | 1,540 | 1,560 | 1,530 | 1,560 | 169,000 |
| 1994/12/19 | 1,510 | 1,530 | 1,510 | 1,530 | 57,000 |
| 1994/12/16 | 1,520 | 1,530 | 1,510 | 1,530 | 77,000 |
| 1994/12/15 | 1,530 | 1,530 | 1,510 | 1,530 | 57,000 |
| 1994/12/14 | 1,510 | 1,530 | 1,510 | 1,530 | 43,000 |
| 1994/12/13 | 1,510 | 1,520 | 1,510 | 1,510 | 46,000 |
| 1994/12/12 | 1,500 | 1,530 | 1,500 | 1,530 | 57,000 |
| 1994/12/09 | 1,520 | 1,520 | 1,490 | 1,520 | 95,000 |
| 1994/12/08 | 1,490 | 1,500 | 1,490 | 1,500 | 68,000 |
| 1994/12/07 | 1,500 | 1,500 | 1,490 | 1,490 | 26,000 |
| 1994/12/06 | 1,510 | 1,510 | 1,500 | 1,500 | 28,000 |
| 1994/12/05 | 1,510 | 1,510 | 1,500 | 1,510 | 27,000 |
| 1994/12/02 | 1,500 | 1,520 | 1,500 | 1,500 | 31,000 |
| 1994/12/01 | 1,530 | 1,530 | 1,510 | 1,510 | 97,000 |
| 1994/11/30 | 1,520 | 1,540 | 1,510 | 1,530 | 107,000 |
| 1994/11/29 | 1,520 | 1,520 | 1,510 | 1,510 | 22,000 |
| 1994/11/28 | 1,510 | 1,530 | 1,490 | 1,530 | 58,000 |
| 1994/11/25 | 1,530 | 1,530 | 1,500 | 1,510 | 62,000 |
| 1994/11/24 | 1,500 | 1,500 | 1,490 | 1,500 | 151,000 |
| 1994/11/22 | 1,500 | 1,540 | 1,490 | 1,530 | 185,000 |
| 1994/11/21 | 1,500 | 1,500 | 1,490 | 1,490 | 45,000 |
| 1994/11/18 | 1,500 | 1,500 | 1,490 | 1,500 | 58,000 |
| 1994/11/17 | 1,500 | 1,500 | 1,490 | 1,500 | 26,000 |
| 1994/11/16 | 1,510 | 1,510 | 1,490 | 1,500 | 112,000 |
| 1994/11/15 | 1,480 | 1,500 | 1,480 | 1,500 | 81,000 |
| 1994/11/14 | 1,470 | 1,490 | 1,460 | 1,490 | 267,000 |
| 1994/11/11 | 1,490 | 1,510 | 1,430 | 1,470 | 508,000 |
| 1994/11/10 | 1,510 | 1,510 | 1,490 | 1,490 | 92,000 |
| 1994/11/09 | 1,520 | 1,520 | 1,490 | 1,500 | 281,000 |
| 1994/11/08 | 1,510 | 1,520 | 1,510 | 1,520 | 31,000 |
| 1994/11/07 | 1,530 | 1,530 | 1,520 | 1,530 | 66,000 |
| 1994/11/04 | 1,550 | 1,570 | 1,540 | 1,560 | 72,000 |
| 1994/11/02 | 1,600 | 1,600 | 1,560 | 1,570 | 63,000 |
| 1994/11/01 | 1,570 | 1,580 | 1,570 | 1,580 | 37,000 |
| 1994/10/31 | 1,590 | 1,600 | 1,570 | 1,580 | 82,000 |
| 1994/10/28 | 1,570 | 1,580 | 1,560 | 1,580 | 69,000 |
| 1994/10/27 | 1,560 | 1,560 | 1,550 | 1,560 | 97,000 |
| 1994/10/26 | 1,560 | 1,570 | 1,560 | 1,560 | 21,000 |
| 1994/10/25 | 1,550 | 1,560 | 1,540 | 1,560 | 59,000 |
| 1994/10/24 | 1,550 | 1,560 | 1,540 | 1,550 | 113,000 |
| 1994/10/21 | 1,540 | 1,550 | 1,510 | 1,550 | 619,000 |
| 1994/10/20 | 1,630 | 1,640 | 1,620 | 1,630 | 46,000 |
| 1994/10/19 | 1,640 | 1,640 | 1,630 | 1,630 | 122,000 |
| 1994/10/18 | 1,630 | 1,640 | 1,630 | 1,640 | 38,000 |
| 1994/10/17 | 1,650 | 1,650 | 1,620 | 1,640 | 80,000 |
| 1994/10/14 | 1,640 | 1,640 | 1,630 | 1,640 | 47,000 |
| 1994/10/13 | 1,640 | 1,650 | 1,630 | 1,640 | 41,000 |
| 1994/10/12 | 1,600 | 1,640 | 1,600 | 1,640 | 71,000 |
| 1994/10/11 | 1,610 | 1,610 | 1,590 | 1,600 | 76,000 |
| 1994/10/07 | 1,600 | 1,610 | 1,590 | 1,590 | 96,000 |
| 1994/10/06 | 1,640 | 1,640 | 1,620 | 1,620 | 40,000 |
| 1994/10/05 | 1,630 | 1,640 | 1,630 | 1,640 | 46,000 |
| 1994/10/04 | 1,650 | 1,650 | 1,640 | 1,650 | 36,000 |
| 1994/10/03 | 1,670 | 1,680 | 1,650 | 1,650 | 50,000 |
| 1994/09/30 | 1,690 | 1,690 | 1,670 | 1,670 | 90,000 |
| 1994/09/29 | 1,680 | 1,680 | 1,670 | 1,670 | 45,000 |
| 1994/09/28 | 1,670 | 1,680 | 1,660 | 1,670 | 127,000 |
| 1994/09/27 | 1,690 | 1,690 | 1,650 | 1,650 | 79,000 |
| 1994/09/26 | 1,690 | 1,700 | 1,680 | 1,680 | 146,000 |
| 1994/09/22 | 1,690 | 1,690 | 1,670 | 1,670 | 211,000 |
| 1994/09/21 | 1,680 | 1,680 | 1,660 | 1,670 | 238,000 |
| 1994/09/20 | 1,690 | 1,690 | 1,680 | 1,690 | 233,000 |
| 1994/09/19 | 1,650 | 1,680 | 1,640 | 1,670 | 100,000 |
| 1994/09/16 | 1,660 | 1,670 | 1,650 | 1,650 | 73,000 |
| 1994/09/14 | 1,660 | 1,670 | 1,650 | 1,650 | 59,000 |
| 1994/09/13 | 1,670 | 1,670 | 1,660 | 1,660 | 62,000 |
| 1994/09/12 | 1,670 | 1,670 | 1,650 | 1,660 | 49,000 |
| 1994/09/09 | 1,680 | 1,680 | 1,650 | 1,670 | 225,000 |
| 1994/09/08 | 1,680 | 1,680 | 1,660 | 1,660 | 70,000 |
| 1994/09/07 | 1,670 | 1,690 | 1,670 | 1,670 | 99,000 |
| 1994/09/06 | 1,670 | 1,690 | 1,670 | 1,680 | 66,000 |
| 1994/09/05 | 1,660 | 1,680 | 1,650 | 1,670 | 325,000 |
| 1994/09/02 | 1,660 | 1,680 | 1,650 | 1,680 | 144,000 |
| 1994/09/01 | 1,640 | 1,660 | 1,640 | 1,640 | 55,000 |
| 1994/08/31 | 1,650 | 1,650 | 1,640 | 1,640 | 97,000 |
| 1994/08/30 | 1,670 | 1,670 | 1,660 | 1,660 | 62,000 |
| 1994/08/29 | 1,670 | 1,680 | 1,670 | 1,680 | 22,000 |
| 1994/08/26 | 1,660 | 1,670 | 1,660 | 1,670 | 9,000 |
| 1994/08/25 | 1,680 | 1,680 | 1,660 | 1,670 | 107,000 |
| 1994/08/24 | 1,670 | 1,680 | 1,660 | 1,670 | 41,000 |
| 1994/08/23 | 1,660 | 1,680 | 1,660 | 1,670 | 55,000 |
| 1994/08/22 | 1,690 | 1,690 | 1,670 | 1,670 | 45,000 |
| 1994/08/19 | 1,670 | 1,670 | 1,660 | 1,660 | 39,000 |
| 1994/08/18 | 1,690 | 1,690 | 1,680 | 1,690 | 39,000 |
| 1994/08/17 | 1,690 | 1,690 | 1,680 | 1,690 | 24,000 |
| 1994/08/16 | 1,690 | 1,690 | 1,680 | 1,680 | 35,000 |
| 1994/08/15 | 1,680 | 1,700 | 1,680 | 1,680 | 36,000 |
| 1994/08/12 | 1,680 | 1,690 | 1,680 | 1,690 | 44,000 |
| 1994/08/11 | 1,690 | 1,700 | 1,680 | 1,680 | 49,000 |
| 1994/08/10 | 1,690 | 1,700 | 1,680 | 1,690 | 147,000 |
| 1994/08/09 | 1,700 | 1,710 | 1,690 | 1,690 | 98,000 |
| 1994/08/08 | 1,690 | 1,710 | 1,690 | 1,700 | 31,000 |
| 1994/08/05 | 1,710 | 1,720 | 1,700 | 1,710 | 28,000 |
| 1994/08/04 | 1,700 | 1,720 | 1,700 | 1,720 | 39,000 |
| 1994/08/03 | 1,710 | 1,730 | 1,710 | 1,720 | 102,000 |
| 1994/08/02 | 1,690 | 1,720 | 1,690 | 1,710 | 90,000 |
| 1994/08/01 | 1,730 | 1,730 | 1,680 | 1,680 | 195,000 |
| 1994/07/29 | 1,720 | 1,730 | 1,720 | 1,730 | 85,000 |
| 1994/07/28 | 1,710 | 1,720 | 1,700 | 1,720 | 72,000 |
| 1994/07/27 | 1,720 | 1,740 | 1,710 | 1,710 | 47,000 |
| 1994/07/26 | 1,730 | 1,750 | 1,720 | 1,720 | 103,000 |
| 1994/07/25 | 1,730 | 1,730 | 1,710 | 1,720 | 113,000 |
| 1994/07/22 | 1,750 | 1,750 | 1,720 | 1,730 | 71,000 |
| 1994/07/21 | 1,750 | 1,750 | 1,730 | 1,730 | 75,000 |
| 1994/07/20 | 1,780 | 1,780 | 1,750 | 1,750 | 190,000 |
| 1994/07/19 | 1,770 | 1,780 | 1,750 | 1,760 | 51,000 |
| 1994/07/18 | 1,780 | 1,780 | 1,770 | 1,770 | 138,000 |
| 1994/07/15 | 1,780 | 1,780 | 1,760 | 1,770 | 228,000 |
| 1994/07/14 | 1,720 | 1,770 | 1,720 | 1,770 | 303,000 |
| 1994/07/13 | 1,720 | 1,730 | 1,690 | 1,730 | 153,000 |
| 1994/07/12 | 1,700 | 1,710 | 1,690 | 1,710 | 90,000 |
| 1994/07/11 | 1,700 | 1,710 | 1,690 | 1,700 | 28,000 |
| 1994/07/08 | 1,740 | 1,740 | 1,720 | 1,720 | 62,000 |
| 1994/07/07 | 1,740 | 1,740 | 1,730 | 1,730 | 122,000 |
| 1994/07/06 | 1,730 | 1,750 | 1,720 | 1,740 | 89,000 |
| 1994/07/05 | 1,730 | 1,730 | 1,710 | 1,730 | 63,000 |
| 1994/07/04 | 1,740 | 1,740 | 1,710 | 1,730 | 29,000 |
| 1994/07/01 | 1,740 | 1,750 | 1,720 | 1,730 | 192,000 |
| 1994/06/30 | 1,700 | 1,740 | 1,700 | 1,740 | 194,000 |
| 1994/06/29 | 1,720 | 1,730 | 1,710 | 1,730 | 193,000 |
| 1994/06/28 | 1,710 | 1,740 | 1,700 | 1,710 | 324,000 |
| 1994/06/27 | 1,700 | 1,700 | 1,670 | 1,690 | 108,000 |
| 1994/06/24 | 1,720 | 1,720 | 1,700 | 1,710 | 178,000 |
| 1994/06/23 | 1,730 | 1,730 | 1,690 | 1,720 | 237,000 |
| 1994/06/22 | 1,670 | 1,730 | 1,660 | 1,730 | 169,000 |
| 1994/06/21 | 1,680 | 1,700 | 1,680 | 1,680 | 127,000 |
| 1994/06/20 | 1,700 | 1,740 | 1,690 | 1,690 | 172,000 |
| 1994/06/17 | 1,700 | 1,730 | 1,680 | 1,680 | 203,000 |
| 1994/06/16 | 1,660 | 1,690 | 1,660 | 1,690 | 112,000 |
| 1994/06/15 | 1,670 | 1,680 | 1,670 | 1,670 | 135,000 |
| 1994/06/14 | 1,670 | 1,670 | 1,660 | 1,670 | 95,000 |
| 1994/06/13 | 1,670 | 1,670 | 1,670 | 1,670 | 31,000 |
| 1994/06/10 | 1,660 | 1,670 | 1,660 | 1,670 | 259,000 |
| 1994/06/09 | 1,680 | 1,680 | 1,660 | 1,660 | 116,000 |
| 1994/06/08 | 1,660 | 1,680 | 1,660 | 1,680 | 57,000 |
| 1994/06/07 | 1,660 | 1,680 | 1,660 | 1,680 | 87,000 |
| 1994/06/06 | 1,690 | 1,690 | 1,660 | 1,660 | 90,000 |
| 1994/06/03 | 1,660 | 1,680 | 1,660 | 1,680 | 58,000 |
| 1994/06/02 | 1,670 | 1,690 | 1,670 | 1,670 | 124,000 |
| 1994/06/01 | 1,680 | 1,690 | 1,660 | 1,690 | 128,000 |
| 1994/05/31 | 1,680 | 1,690 | 1,670 | 1,670 | 133,000 |
| 1994/05/30 | 1,660 | 1,680 | 1,650 | 1,660 | 92,000 |
| 1994/05/27 | 1,670 | 1,680 | 1,660 | 1,660 | 104,000 |
| 1994/05/26 | 1,660 | 1,670 | 1,650 | 1,660 | 60,000 |
| 1994/05/25 | 1,680 | 1,680 | 1,650 | 1,670 | 97,000 |
| 1994/05/24 | 1,700 | 1,700 | 1,660 | 1,660 | 93,000 |
| 1994/05/23 | 1,700 | 1,700 | 1,670 | 1,670 | 102,000 |
| 1994/05/20 | 1,670 | 1,690 | 1,660 | 1,690 | 64,000 |
| 1994/05/19 | 1,670 | 1,680 | 1,650 | 1,650 | 17,000 |
| 1994/05/18 | 1,680 | 1,680 | 1,660 | 1,660 | 59,000 |
| 1994/05/17 | 1,670 | 1,690 | 1,660 | 1,680 | 111,000 |
| 1994/05/16 | 1,660 | 1,670 | 1,660 | 1,670 | 88,000 |
| 1994/05/13 | 1,640 | 1,670 | 1,640 | 1,650 | 185,000 |
| 1994/05/12 | 1,660 | 1,670 | 1,650 | 1,660 | 88,000 |
| 1994/05/11 | 1,650 | 1,680 | 1,650 | 1,670 | 96,000 |
| 1994/05/10 | 1,640 | 1,660 | 1,640 | 1,640 | 84,000 |
| 1994/05/09 | 1,640 | 1,660 | 1,640 | 1,650 | 19,000 |
| 1994/05/06 | 1,650 | 1,670 | 1,640 | 1,660 | 55,000 |
| 1994/05/02 | 1,650 | 1,650 | 1,630 | 1,640 | 28,000 |
| 1994/04/28 | 1,650 | 1,650 | 1,630 | 1,630 | 61,000 |
| 1994/04/27 | 1,650 | 1,660 | 1,640 | 1,660 | 112,000 |
| 1994/04/26 | 1,640 | 1,660 | 1,640 | 1,660 | 111,000 |
| 1994/04/25 | 1,660 | 1,670 | 1,650 | 1,670 | 80,000 |
| 1994/04/22 | 1,680 | 1,680 | 1,650 | 1,660 | 66,000 |
| 1994/04/21 | 1,650 | 1,660 | 1,640 | 1,650 | 138,000 |
| 1994/04/20 | 1,680 | 1,690 | 1,650 | 1,650 | 72,000 |
| 1994/04/19 | 1,680 | 1,690 | 1,660 | 1,660 | 112,000 |
| 1994/04/18 | 1,700 | 1,720 | 1,690 | 1,690 | 179,000 |
| 1994/04/15 | 1,670 | 1,700 | 1,650 | 1,700 | 374,000 |
| 1994/04/14 | 1,670 | 1,670 | 1,640 | 1,670 | 228,000 |
| 1994/04/13 | 1,650 | 1,670 | 1,640 | 1,650 | 201,000 |
| 1994/04/12 | 1,650 | 1,650 | 1,640 | 1,640 | 106,000 |
| 1994/04/11 | 1,670 | 1,670 | 1,650 | 1,650 | 106,000 |
| 1994/04/08 | 1,680 | 1,680 | 1,660 | 1,670 | 189,000 |
| 1994/04/07 | 1,660 | 1,680 | 1,660 | 1,680 | 70,000 |
| 1994/04/06 | 1,660 | 1,660 | 1,640 | 1,660 | 98,000 |
| 1994/04/05 | 1,650 | 1,660 | 1,640 | 1,660 | 86,000 |
| 1994/04/04 | 1,650 | 1,650 | 1,630 | 1,640 | 125,000 |
| 1994/04/01 | 1,650 | 1,660 | 1,630 | 1,640 | 155,000 |
| 1994/03/31 | 1,640 | 1,650 | 1,630 | 1,650 | 30,000 |
| 1994/03/30 | 1,650 | 1,670 | 1,620 | 1,670 | 147,000 |
| 1994/03/29 | 1,650 | 1,680 | 1,650 | 1,650 | 60,000 |
| 1994/03/28 | 1,630 | 1,680 | 1,630 | 1,660 | 86,000 |
| 1994/03/25 | 1,710 | 1,710 | 1,670 | 1,670 | 125,000 |
| 1994/03/24 | 1,700 | 1,700 | 1,670 | 1,680 | 77,000 |
| 1994/03/23 | 1,720 | 1,720 | 1,670 | 1,670 | 108,000 |
| 1994/03/22 | 1,720 | 1,730 | 1,690 | 1,690 | 82,000 |
| 1994/03/18 | 1,710 | 1,720 | 1,700 | 1,710 | 103,000 |
| 1994/03/17 | 1,710 | 1,730 | 1,700 | 1,710 | 83,000 |
| 1994/03/16 | 1,750 | 1,750 | 1,700 | 1,730 | 355,000 |
| 1994/03/15 | 1,760 | 1,760 | 1,740 | 1,760 | 188,000 |
| 1994/03/14 | 1,750 | 1,760 | 1,740 | 1,760 | 201,000 |
| 1994/03/11 | 1,710 | 1,730 | 1,710 | 1,730 | 264,000 |
| 1994/03/10 | 1,720 | 1,730 | 1,710 | 1,720 | 257,000 |
| 1994/03/09 | 1,710 | 1,720 | 1,680 | 1,720 | 202,000 |
| 1994/03/08 | 1,660 | 1,690 | 1,660 | 1,690 | 221,000 |
| 1994/03/07 | 1,690 | 1,700 | 1,660 | 1,670 | 246,000 |
| 1994/03/04 | 1,690 | 1,710 | 1,660 | 1,660 | 242,000 |
| 1994/03/03 | 1,700 | 1,700 | 1,640 | 1,660 | 473,000 |
| 1994/03/02 | 1,710 | 1,710 | 1,680 | 1,680 | 117,000 |
| 1994/03/01 | 1,730 | 1,730 | 1,690 | 1,690 | 118,000 |
| 1994/02/28 | 1,730 | 1,740 | 1,690 | 1,720 | 82,000 |
| 1994/02/25 | 1,730 | 1,730 | 1,690 | 1,720 | 163,000 |
| 1994/02/24 | 1,730 | 1,740 | 1,720 | 1,720 | 220,000 |
| 1994/02/23 | 1,700 | 1,730 | 1,700 | 1,730 | 319,000 |
| 1994/02/22 | 1,700 | 1,710 | 1,690 | 1,710 | 216,000 |
| 1994/02/21 | 1,670 | 1,690 | 1,640 | 1,680 | 164,000 |
| 1994/02/18 | 1,650 | 1,660 | 1,640 | 1,650 | 155,000 |
| 1994/02/17 | 1,670 | 1,670 | 1,620 | 1,630 | 143,000 |
| 1994/02/16 | 1,680 | 1,690 | 1,640 | 1,640 | 152,000 |
| 1994/02/15 | 1,620 | 1,650 | 1,620 | 1,650 | 150,000 |
| 1994/02/14 | 1,650 | 1,680 | 1,640 | 1,680 | 125,000 |
| 1994/02/10 | 1,660 | 1,690 | 1,660 | 1,680 | 130,000 |
| 1994/02/09 | 1,670 | 1,690 | 1,650 | 1,670 | 184,000 |
| 1994/02/08 | 1,640 | 1,680 | 1,640 | 1,660 | 282,000 |
| 1994/02/07 | 1,620 | 1,640 | 1,620 | 1,640 | 52,000 |
| 1994/02/04 | 1,620 | 1,650 | 1,620 | 1,650 | 130,000 |
| 1994/02/03 | 1,640 | 1,650 | 1,600 | 1,600 | 238,000 |
| 1994/02/02 | 1,660 | 1,670 | 1,650 | 1,650 | 186,000 |
| 1994/02/01 | 1,710 | 1,720 | 1,660 | 1,680 | 221,000 |
| 1994/01/31 | 1,730 | 1,730 | 1,700 | 1,720 | 286,000 |
| 1994/01/28 | 1,640 | 1,650 | 1,630 | 1,650 | 74,000 |
| 1994/01/27 | 1,700 | 1,700 | 1,620 | 1,640 | 202,000 |
| 1994/01/26 | 1,660 | 1,700 | 1,660 | 1,700 | 219,000 |
| 1994/01/25 | 1,600 | 1,720 | 1,600 | 1,650 | 284,000 |
| 1994/01/24 | 1,560 | 1,600 | 1,560 | 1,590 | 226,000 |
| 1994/01/21 | 1,670 | 1,700 | 1,660 | 1,680 | 456,000 |
| 1994/01/20 | 1,640 | 1,650 | 1,630 | 1,650 | 347,000 |
| 1994/01/19 | 1,620 | 1,630 | 1,610 | 1,620 | 97,000 |
| 1994/01/18 | 1,620 | 1,620 | 1,600 | 1,620 | 36,000 |
| 1994/01/17 | 1,640 | 1,650 | 1,600 | 1,600 | 138,000 |
| 1994/01/14 | 1,620 | 1,650 | 1,590 | 1,640 | 132,000 |
| 1994/01/13 | 1,590 | 1,620 | 1,590 | 1,590 | 191,000 |
| 1994/01/12 | 1,570 | 1,590 | 1,560 | 1,590 | 79,000 |
| 1994/01/11 | 1,600 | 1,600 | 1,570 | 1,570 | 110,000 |
| 1994/01/10 | 1,590 | 1,590 | 1,560 | 1,580 | 111,000 |
| 1994/01/07 | 1,560 | 1,580 | 1,550 | 1,580 | 98,000 |
| 1994/01/06 | 1,580 | 1,590 | 1,540 | 1,560 | 168,000 |
| 1994/01/05 | 1,590 | 1,590 | 1,570 | 1,580 | 82,000 |
| 1994/01/04 | 1,560 | 1,580 | 1,550 | 1,570 | 25,000 |