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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,200 | 1,220 | 1,200 | 1,200 | 62,000 |
| 1996/12/27 | 1,210 | 1,210 | 1,200 | 1,210 | 112,000 |
| 1996/12/26 | 1,190 | 1,200 | 1,180 | 1,200 | 221,000 |
| 1996/12/25 | 1,200 | 1,210 | 1,180 | 1,190 | 158,000 |
| 1996/12/24 | 1,240 | 1,240 | 1,200 | 1,200 | 217,000 |
| 1996/12/20 | 1,230 | 1,230 | 1,210 | 1,230 | 315,000 |
| 1996/12/19 | 1,250 | 1,250 | 1,210 | 1,210 | 276,000 |
| 1996/12/18 | 1,270 | 1,280 | 1,260 | 1,260 | 136,000 |
| 1996/12/17 | 1,270 | 1,280 | 1,260 | 1,280 | 145,000 |
| 1996/12/16 | 1,280 | 1,290 | 1,270 | 1,270 | 138,000 |
| 1996/12/13 | 1,270 | 1,280 | 1,260 | 1,270 | 352,000 |
| 1996/12/12 | 1,270 | 1,280 | 1,270 | 1,270 | 104,000 |
| 1996/12/11 | 1,260 | 1,270 | 1,250 | 1,270 | 219,000 |
| 1996/12/10 | 1,260 | 1,260 | 1,240 | 1,260 | 232,000 |
| 1996/12/09 | 1,250 | 1,250 | 1,230 | 1,240 | 148,000 |
| 1996/12/06 | 1,280 | 1,280 | 1,230 | 1,240 | 181,000 |
| 1996/12/05 | 1,260 | 1,270 | 1,260 | 1,260 | 168,000 |
| 1996/12/04 | 1,260 | 1,260 | 1,250 | 1,260 | 179,000 |
| 1996/12/03 | 1,260 | 1,270 | 1,260 | 1,260 | 199,000 |
| 1996/12/02 | 1,260 | 1,270 | 1,260 | 1,260 | 290,000 |
| 1996/11/29 | 1,270 | 1,280 | 1,250 | 1,250 | 296,000 |
| 1996/11/28 | 1,290 | 1,300 | 1,280 | 1,300 | 396,000 |
| 1996/11/27 | 1,330 | 1,330 | 1,300 | 1,310 | 230,000 |
| 1996/11/26 | 1,330 | 1,330 | 1,310 | 1,320 | 149,000 |
| 1996/11/25 | 1,290 | 1,320 | 1,290 | 1,320 | 191,000 |
| 1996/11/22 | 1,300 | 1,300 | 1,280 | 1,300 | 336,000 |
| 1996/11/21 | 1,330 | 1,340 | 1,300 | 1,310 | 322,000 |
| 1996/11/20 | 1,360 | 1,360 | 1,340 | 1,350 | 96,000 |
| 1996/11/19 | 1,340 | 1,350 | 1,340 | 1,350 | 43,000 |
| 1996/11/18 | 1,370 | 1,370 | 1,340 | 1,360 | 148,000 |
| 1996/11/15 | 1,380 | 1,380 | 1,370 | 1,380 | 83,000 |
| 1996/11/14 | 1,390 | 1,390 | 1,370 | 1,390 | 130,000 |
| 1996/11/13 | 1,390 | 1,400 | 1,380 | 1,390 | 112,000 |
| 1996/11/12 | 1,410 | 1,420 | 1,400 | 1,410 | 73,000 |
| 1996/11/11 | 1,420 | 1,430 | 1,410 | 1,420 | 134,000 |
| 1996/11/08 | 1,390 | 1,420 | 1,390 | 1,410 | 69,000 |
| 1996/11/07 | 1,420 | 1,420 | 1,390 | 1,400 | 128,000 |
| 1996/11/06 | 1,400 | 1,410 | 1,390 | 1,400 | 214,000 |
| 1996/11/05 | 1,370 | 1,380 | 1,370 | 1,380 | 292,000 |
| 1996/11/01 | 1,410 | 1,420 | 1,370 | 1,380 | 160,000 |
| 1996/10/31 | 1,430 | 1,430 | 1,400 | 1,420 | 90,000 |
| 1996/10/30 | 1,440 | 1,440 | 1,420 | 1,440 | 106,000 |
| 1996/10/29 | 1,440 | 1,460 | 1,430 | 1,430 | 145,000 |
| 1996/10/28 | 1,400 | 1,420 | 1,390 | 1,420 | 124,000 |
| 1996/10/25 | 1,400 | 1,400 | 1,390 | 1,390 | 151,000 |
| 1996/10/24 | 1,440 | 1,440 | 1,410 | 1,430 | 205,000 |
| 1996/10/23 | 1,440 | 1,440 | 1,420 | 1,430 | 50,000 |
| 1996/10/22 | 1,440 | 1,440 | 1,420 | 1,420 | 193,000 |
| 1996/10/21 | 1,480 | 1,480 | 1,440 | 1,450 | 107,000 |
| 1996/10/18 | 1,460 | 1,490 | 1,460 | 1,470 | 138,000 |
| 1996/10/17 | 1,460 | 1,470 | 1,460 | 1,460 | 76,000 |
| 1996/10/16 | 1,480 | 1,490 | 1,460 | 1,460 | 134,000 |
| 1996/10/15 | 1,470 | 1,490 | 1,460 | 1,490 | 35,000 |
| 1996/10/14 | 1,470 | 1,480 | 1,470 | 1,470 | 43,000 |
| 1996/10/11 | 1,460 | 1,490 | 1,460 | 1,490 | 112,000 |
| 1996/10/09 | 1,450 | 1,470 | 1,440 | 1,440 | 33,000 |
| 1996/10/08 | 1,440 | 1,470 | 1,430 | 1,450 | 146,000 |
| 1996/10/07 | 1,460 | 1,470 | 1,450 | 1,470 | 55,000 |
| 1996/10/04 | 1,470 | 1,480 | 1,460 | 1,480 | 94,000 |
| 1996/10/03 | 1,480 | 1,490 | 1,460 | 1,480 | 102,000 |
| 1996/10/02 | 1,480 | 1,480 | 1,460 | 1,470 | 52,000 |
| 1996/10/01 | 1,480 | 1,480 | 1,470 | 1,470 | 32,000 |
| 1996/09/30 | 1,470 | 1,500 | 1,470 | 1,500 | 72,000 |
| 1996/09/27 | 1,480 | 1,490 | 1,460 | 1,460 | 86,000 |
| 1996/09/26 | 1,470 | 1,480 | 1,470 | 1,480 | 132,000 |
| 1996/09/25 | 1,490 | 1,500 | 1,460 | 1,460 | 130,000 |
| 1996/09/24 | 1,510 | 1,510 | 1,500 | 1,500 | 77,000 |
| 1996/09/20 | 1,510 | 1,520 | 1,500 | 1,510 | 227,000 |
| 1996/09/19 | 1,510 | 1,510 | 1,500 | 1,510 | 76,000 |
| 1996/09/18 | 1,520 | 1,530 | 1,510 | 1,530 | 115,000 |
| 1996/09/17 | 1,520 | 1,530 | 1,510 | 1,530 | 283,000 |
| 1996/09/13 | 1,500 | 1,520 | 1,480 | 1,520 | 115,000 |
| 1996/09/12 | 1,500 | 1,510 | 1,490 | 1,510 | 58,000 |
| 1996/09/11 | 1,500 | 1,510 | 1,490 | 1,510 | 67,000 |
| 1996/09/10 | 1,480 | 1,500 | 1,480 | 1,500 | 88,000 |
| 1996/09/09 | 1,470 | 1,480 | 1,470 | 1,480 | 253,000 |
| 1996/09/06 | 1,450 | 1,470 | 1,450 | 1,470 | 110,000 |
| 1996/09/05 | 1,450 | 1,460 | 1,430 | 1,450 | 136,000 |
| 1996/09/04 | 1,420 | 1,440 | 1,420 | 1,430 | 75,000 |
| 1996/09/03 | 1,430 | 1,450 | 1,420 | 1,450 | 82,000 |
| 1996/09/02 | 1,420 | 1,440 | 1,420 | 1,440 | 32,000 |
| 1996/08/30 | 1,440 | 1,440 | 1,420 | 1,420 | 106,000 |
| 1996/08/29 | 1,450 | 1,460 | 1,450 | 1,450 | 60,000 |
| 1996/08/28 | 1,490 | 1,490 | 1,450 | 1,450 | 78,000 |
| 1996/08/27 | 1,470 | 1,490 | 1,460 | 1,480 | 54,000 |
| 1996/08/26 | 1,490 | 1,490 | 1,460 | 1,460 | 86,000 |
| 1996/08/23 | 1,470 | 1,480 | 1,470 | 1,480 | 76,000 |
| 1996/08/22 | 1,480 | 1,490 | 1,470 | 1,470 | 114,000 |
| 1996/08/21 | 1,490 | 1,500 | 1,480 | 1,480 | 114,000 |
| 1996/08/20 | 1,520 | 1,520 | 1,500 | 1,500 | 49,000 |
| 1996/08/19 | 1,510 | 1,510 | 1,500 | 1,510 | 104,000 |
| 1996/08/16 | 1,480 | 1,500 | 1,470 | 1,500 | 192,000 |
| 1996/08/15 | 1,460 | 1,480 | 1,460 | 1,480 | 87,000 |
| 1996/08/14 | 1,460 | 1,470 | 1,460 | 1,460 | 39,000 |
| 1996/08/13 | 1,450 | 1,480 | 1,450 | 1,480 | 84,000 |
| 1996/08/12 | 1,440 | 1,450 | 1,430 | 1,450 | 84,000 |
| 1996/08/09 | 1,460 | 1,460 | 1,420 | 1,430 | 108,000 |
| 1996/08/08 | 1,480 | 1,480 | 1,450 | 1,450 | 78,000 |
| 1996/08/07 | 1,490 | 1,490 | 1,480 | 1,480 | 58,000 |
| 1996/08/06 | 1,510 | 1,510 | 1,490 | 1,500 | 142,000 |
| 1996/08/05 | 1,490 | 1,520 | 1,490 | 1,520 | 126,000 |
| 1996/08/02 | 1,480 | 1,490 | 1,460 | 1,490 | 220,000 |
| 1996/08/01 | 1,470 | 1,500 | 1,460 | 1,470 | 160,000 |
| 1996/07/31 | 1,490 | 1,490 | 1,470 | 1,470 | 38,000 |
| 1996/07/30 | 1,490 | 1,500 | 1,470 | 1,490 | 107,000 |
| 1996/07/29 | 1,510 | 1,510 | 1,490 | 1,490 | 100,000 |
| 1996/07/26 | 1,490 | 1,510 | 1,490 | 1,500 | 332,000 |
| 1996/07/25 | 1,490 | 1,510 | 1,480 | 1,510 | 497,000 |
| 1996/07/24 | 1,490 | 1,490 | 1,470 | 1,470 | 125,000 |
| 1996/07/23 | 1,500 | 1,510 | 1,490 | 1,500 | 306,000 |
| 1996/07/22 | 1,540 | 1,540 | 1,500 | 1,500 | 177,000 |
| 1996/07/19 | 1,540 | 1,550 | 1,530 | 1,540 | 298,000 |
| 1996/07/18 | 1,520 | 1,550 | 1,520 | 1,550 | 230,000 |
| 1996/07/17 | 1,500 | 1,520 | 1,490 | 1,520 | 163,000 |
| 1996/07/16 | 1,470 | 1,500 | 1,470 | 1,500 | 111,000 |
| 1996/07/15 | 1,490 | 1,510 | 1,480 | 1,500 | 119,000 |
| 1996/07/12 | 1,500 | 1,510 | 1,480 | 1,510 | 262,000 |
| 1996/07/11 | 1,520 | 1,520 | 1,500 | 1,520 | 139,000 |
| 1996/07/10 | 1,520 | 1,530 | 1,510 | 1,520 | 204,000 |
| 1996/07/09 | 1,510 | 1,520 | 1,500 | 1,510 | 297,000 |
| 1996/07/08 | 1,500 | 1,510 | 1,490 | 1,500 | 128,000 |
| 1996/07/05 | 1,540 | 1,540 | 1,530 | 1,540 | 37,000 |
| 1996/07/04 | 1,530 | 1,540 | 1,530 | 1,540 | 110,000 |
| 1996/07/03 | 1,530 | 1,540 | 1,510 | 1,530 | 106,000 |
| 1996/07/02 | 1,540 | 1,540 | 1,520 | 1,540 | 53,000 |
| 1996/07/01 | 1,540 | 1,550 | 1,530 | 1,550 | 112,000 |
| 1996/06/28 | 1,550 | 1,560 | 1,530 | 1,550 | 149,000 |
| 1996/06/27 | 1,580 | 1,590 | 1,540 | 1,540 | 1,147,000 |
| 1996/06/26 | 1,570 | 1,580 | 1,560 | 1,580 | 1,180,000 |
| 1996/06/25 | 1,530 | 1,600 | 1,530 | 1,560 | 2,752,000 |
| 1996/06/24 | 1,540 | 1,560 | 1,530 | 1,540 | 336,000 |
| 1996/06/21 | 1,520 | 1,530 | 1,510 | 1,530 | 170,000 |
| 1996/06/20 | 1,520 | 1,520 | 1,490 | 1,500 | 210,000 |
| 1996/06/19 | 1,490 | 1,510 | 1,490 | 1,510 | 107,000 |
| 1996/06/18 | 1,480 | 1,500 | 1,480 | 1,480 | 260,000 |
| 1996/06/17 | 1,480 | 1,490 | 1,470 | 1,470 | 163,000 |
| 1996/06/14 | 1,480 | 1,500 | 1,480 | 1,500 | 241,000 |
| 1996/06/13 | 1,470 | 1,480 | 1,460 | 1,460 | 79,000 |
| 1996/06/12 | 1,460 | 1,480 | 1,460 | 1,460 | 61,000 |
| 1996/06/11 | 1,460 | 1,470 | 1,460 | 1,460 | 69,000 |
| 1996/06/10 | 1,480 | 1,480 | 1,460 | 1,460 | 109,000 |
| 1996/06/07 | 1,470 | 1,480 | 1,460 | 1,460 | 74,000 |
| 1996/06/06 | 1,480 | 1,480 | 1,460 | 1,470 | 63,000 |
| 1996/06/05 | 1,480 | 1,490 | 1,470 | 1,480 | 193,000 |
| 1996/06/04 | 1,490 | 1,500 | 1,490 | 1,500 | 81,000 |
| 1996/06/03 | 1,510 | 1,510 | 1,480 | 1,480 | 106,000 |
| 1996/05/31 | 1,500 | 1,520 | 1,490 | 1,510 | 67,000 |
| 1996/05/30 | 1,490 | 1,500 | 1,490 | 1,490 | 151,000 |
| 1996/05/29 | 1,500 | 1,520 | 1,500 | 1,520 | 151,000 |
| 1996/05/28 | 1,500 | 1,510 | 1,500 | 1,510 | 41,000 |
| 1996/05/27 | 1,500 | 1,500 | 1,480 | 1,500 | 64,000 |
| 1996/05/24 | 1,470 | 1,480 | 1,460 | 1,480 | 106,000 |
| 1996/05/23 | 1,480 | 1,500 | 1,480 | 1,490 | 97,000 |
| 1996/05/22 | 1,520 | 1,520 | 1,490 | 1,490 | 71,000 |
| 1996/05/21 | 1,510 | 1,520 | 1,500 | 1,510 | 50,000 |
| 1996/05/20 | 1,480 | 1,510 | 1,480 | 1,510 | 105,000 |
| 1996/05/17 | 1,520 | 1,530 | 1,490 | 1,490 | 181,000 |
| 1996/05/16 | 1,510 | 1,540 | 1,510 | 1,520 | 133,000 |
| 1996/05/15 | 1,480 | 1,510 | 1,480 | 1,500 | 179,000 |
| 1996/05/14 | 1,470 | 1,490 | 1,470 | 1,480 | 68,000 |
| 1996/05/13 | 1,480 | 1,500 | 1,470 | 1,470 | 103,000 |
| 1996/05/10 | 1,470 | 1,490 | 1,460 | 1,490 | 148,000 |
| 1996/05/09 | 1,450 | 1,480 | 1,450 | 1,460 | 169,000 |
| 1996/05/08 | 1,460 | 1,470 | 1,450 | 1,460 | 123,000 |
| 1996/05/07 | 1,470 | 1,480 | 1,450 | 1,460 | 783,000 |
| 1996/05/02 | 1,500 | 1,510 | 1,490 | 1,500 | 71,000 |
| 1996/05/01 | 1,540 | 1,540 | 1,490 | 1,490 | 139,000 |
| 1996/04/30 | 1,530 | 1,540 | 1,520 | 1,540 | 93,000 |
| 1996/04/26 | 1,530 | 1,540 | 1,520 | 1,540 | 244,000 |
| 1996/04/25 | 1,530 | 1,530 | 1,500 | 1,520 | 238,000 |
| 1996/04/24 | 1,530 | 1,550 | 1,520 | 1,530 | 141,000 |
| 1996/04/23 | 1,520 | 1,530 | 1,520 | 1,530 | 111,000 |
| 1996/04/22 | 1,540 | 1,550 | 1,520 | 1,530 | 95,000 |
| 1996/04/19 | 1,540 | 1,540 | 1,530 | 1,540 | 186,000 |
| 1996/04/18 | 1,520 | 1,550 | 1,520 | 1,550 | 202,000 |
| 1996/04/17 | 1,520 | 1,530 | 1,520 | 1,520 | 254,000 |
| 1996/04/16 | 1,530 | 1,540 | 1,490 | 1,500 | 192,000 |
| 1996/04/15 | 1,550 | 1,570 | 1,520 | 1,540 | 110,000 |
| 1996/04/12 | 1,550 | 1,570 | 1,530 | 1,570 | 268,000 |
| 1996/04/11 | 1,510 | 1,530 | 1,510 | 1,530 | 145,000 |
| 1996/04/10 | 1,520 | 1,520 | 1,490 | 1,500 | 197,000 |
| 1996/04/09 | 1,500 | 1,520 | 1,490 | 1,500 | 149,000 |
| 1996/04/08 | 1,500 | 1,500 | 1,490 | 1,490 | 39,000 |
| 1996/04/05 | 1,500 | 1,510 | 1,490 | 1,510 | 90,000 |
| 1996/04/04 | 1,500 | 1,500 | 1,490 | 1,500 | 55,000 |
| 1996/04/03 | 1,480 | 1,510 | 1,480 | 1,510 | 362,000 |
| 1996/04/02 | 1,490 | 1,490 | 1,470 | 1,480 | 138,000 |
| 1996/04/01 | 1,480 | 1,490 | 1,470 | 1,490 | 166,000 |
| 1996/03/29 | 1,460 | 1,470 | 1,450 | 1,450 | 92,000 |
| 1996/03/28 | 1,460 | 1,460 | 1,450 | 1,450 | 113,000 |
| 1996/03/27 | 1,400 | 1,460 | 1,400 | 1,460 | 442,000 |
| 1996/03/26 | 1,430 | 1,440 | 1,380 | 1,380 | 63,000 |
| 1996/03/25 | 1,450 | 1,450 | 1,420 | 1,420 | 94,000 |
| 1996/03/22 | 1,410 | 1,440 | 1,410 | 1,440 | 121,000 |
| 1996/03/21 | 1,430 | 1,450 | 1,420 | 1,440 | 144,000 |
| 1996/03/19 | 1,430 | 1,430 | 1,400 | 1,430 | 40,000 |
| 1996/03/18 | 1,400 | 1,410 | 1,390 | 1,410 | 231,000 |
| 1996/03/15 | 1,390 | 1,390 | 1,380 | 1,390 | 193,000 |
| 1996/03/14 | 1,390 | 1,400 | 1,380 | 1,400 | 76,000 |
| 1996/03/13 | 1,370 | 1,380 | 1,370 | 1,380 | 48,000 |
| 1996/03/12 | 1,390 | 1,390 | 1,370 | 1,370 | 80,000 |
| 1996/03/11 | 1,380 | 1,390 | 1,370 | 1,380 | 83,000 |
| 1996/03/08 | 1,370 | 1,410 | 1,370 | 1,410 | 340,000 |
| 1996/03/07 | 1,400 | 1,400 | 1,380 | 1,390 | 42,000 |
| 1996/03/06 | 1,390 | 1,400 | 1,390 | 1,400 | 76,000 |
| 1996/03/05 | 1,400 | 1,400 | 1,390 | 1,390 | 161,000 |
| 1996/03/04 | 1,440 | 1,460 | 1,410 | 1,410 | 86,000 |
| 1996/03/01 | 1,400 | 1,450 | 1,400 | 1,430 | 99,000 |
| 1996/02/29 | 1,440 | 1,440 | 1,400 | 1,410 | 32,000 |
| 1996/02/28 | 1,420 | 1,460 | 1,420 | 1,420 | 104,000 |
| 1996/02/27 | 1,430 | 1,440 | 1,420 | 1,430 | 93,000 |
| 1996/02/26 | 1,410 | 1,420 | 1,400 | 1,420 | 81,000 |
| 1996/02/23 | 1,410 | 1,410 | 1,390 | 1,390 | 39,000 |
| 1996/02/22 | 1,430 | 1,440 | 1,400 | 1,410 | 103,000 |
| 1996/02/21 | 1,430 | 1,450 | 1,410 | 1,410 | 54,000 |
| 1996/02/20 | 1,440 | 1,450 | 1,430 | 1,450 | 40,000 |
| 1996/02/19 | 1,440 | 1,450 | 1,430 | 1,440 | 30,000 |
| 1996/02/16 | 1,450 | 1,450 | 1,430 | 1,440 | 111,000 |
| 1996/02/15 | 1,470 | 1,470 | 1,430 | 1,430 | 100,000 |
| 1996/02/14 | 1,460 | 1,480 | 1,460 | 1,470 | 50,000 |
| 1996/02/13 | 1,480 | 1,480 | 1,470 | 1,470 | 123,000 |
| 1996/02/09 | 1,470 | 1,480 | 1,470 | 1,480 | 124,000 |
| 1996/02/08 | 1,450 | 1,490 | 1,430 | 1,480 | 234,000 |
| 1996/02/07 | 1,440 | 1,470 | 1,420 | 1,450 | 286,000 |
| 1996/02/06 | 1,410 | 1,440 | 1,390 | 1,440 | 227,000 |
| 1996/02/05 | 1,380 | 1,390 | 1,380 | 1,390 | 58,000 |
| 1996/02/02 | 1,390 | 1,400 | 1,380 | 1,380 | 256,000 |
| 1996/02/01 | 1,400 | 1,400 | 1,380 | 1,380 | 191,000 |
| 1996/01/31 | 1,400 | 1,400 | 1,370 | 1,400 | 263,000 |
| 1996/01/30 | 1,410 | 1,410 | 1,380 | 1,390 | 172,000 |
| 1996/01/29 | 1,410 | 1,410 | 1,390 | 1,400 | 71,000 |
| 1996/01/26 | 1,420 | 1,430 | 1,390 | 1,410 | 259,000 |
| 1996/01/25 | 1,390 | 1,420 | 1,390 | 1,420 | 185,000 |
| 1996/01/24 | 1,410 | 1,420 | 1,380 | 1,380 | 214,000 |
| 1996/01/23 | 1,430 | 1,430 | 1,400 | 1,400 | 153,000 |
| 1996/01/22 | 1,460 | 1,480 | 1,430 | 1,430 | 122,000 |
| 1996/01/19 | 1,430 | 1,430 | 1,420 | 1,430 | 130,000 |
| 1996/01/18 | 1,430 | 1,450 | 1,430 | 1,430 | 35,000 |
| 1996/01/17 | 1,490 | 1,490 | 1,460 | 1,470 | 171,000 |
| 1996/01/16 | 1,490 | 1,500 | 1,480 | 1,490 | 103,000 |
| 1996/01/12 | 1,460 | 1,500 | 1,440 | 1,480 | 279,000 |
| 1996/01/11 | 1,430 | 1,480 | 1,430 | 1,480 | 94,000 |
| 1996/01/10 | 1,420 | 1,480 | 1,420 | 1,470 | 64,000 |
| 1996/01/09 | 1,440 | 1,460 | 1,440 | 1,460 | 108,000 |
| 1996/01/08 | 1,420 | 1,450 | 1,410 | 1,450 | 53,000 |
| 1996/01/05 | 1,430 | 1,440 | 1,420 | 1,440 | 67,000 |
| 1996/01/04 | 1,450 | 1,460 | 1,440 | 1,440 | 18,000 |