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 |
|---|---|---|---|---|---|
| 1997/12/30 | 654 | 687 | 654 | 686 | 53,000 |
| 1997/12/29 | 671 | 671 | 650 | 662 | 167,000 |
| 1997/12/26 | 714 | 720 | 670 | 687 | 287,000 |
| 1997/12/25 | 730 | 744 | 710 | 720 | 356,000 |
| 1997/12/24 | 710 | 734 | 704 | 730 | 188,000 |
| 1997/12/22 | 820 | 820 | 720 | 750 | 313,000 |
| 1997/12/19 | 791 | 798 | 773 | 791 | 309,000 |
| 1997/12/18 | 799 | 820 | 798 | 815 | 256,000 |
| 1997/12/17 | 804 | 810 | 790 | 800 | 384,000 |
| 1997/12/16 | 816 | 836 | 796 | 804 | 186,000 |
| 1997/12/15 | 845 | 850 | 812 | 826 | 145,000 |
| 1997/12/12 | 864 | 876 | 840 | 841 | 252,000 |
| 1997/12/11 | 900 | 900 | 880 | 894 | 112,000 |
| 1997/12/10 | 920 | 920 | 904 | 904 | 121,000 |
| 1997/12/09 | 903 | 930 | 903 | 905 | 109,000 |
| 1997/12/08 | 918 | 930 | 903 | 903 | 61,000 |
| 1997/12/05 | 931 | 941 | 920 | 924 | 202,000 |
| 1997/12/04 | 975 | 985 | 937 | 938 | 43,000 |
| 1997/12/03 | 1,000 | 1,000 | 984 | 984 | 78,000 |
| 1997/12/02 | 1,000 | 1,020 | 990 | 1,020 | 182,000 |
| 1997/12/01 | 960 | 1,000 | 960 | 1,000 | 151,000 |
| 1997/11/28 | 929 | 935 | 920 | 920 | 102,000 |
| 1997/11/27 | 950 | 954 | 922 | 924 | 235,000 |
| 1997/11/26 | 957 | 962 | 957 | 957 | 74,000 |
| 1997/11/25 | 977 | 977 | 951 | 967 | 127,000 |
| 1997/11/21 | 1,010 | 1,010 | 980 | 980 | 147,000 |
| 1997/11/20 | 1,010 | 1,020 | 990 | 1,010 | 186,000 |
| 1997/11/19 | 995 | 995 | 974 | 974 | 106,000 |
| 1997/11/18 | 970 | 1,030 | 969 | 1,000 | 122,000 |
| 1997/11/17 | 945 | 967 | 945 | 967 | 334,000 |
| 1997/11/14 | 953 | 956 | 945 | 945 | 222,000 |
| 1997/11/13 | 970 | 970 | 950 | 950 | 118,000 |
| 1997/11/12 | 990 | 1,010 | 981 | 981 | 197,000 |
| 1997/11/11 | 1,000 | 1,010 | 995 | 1,010 | 226,000 |
| 1997/11/10 | 997 | 997 | 984 | 987 | 220,000 |
| 1997/11/07 | 980 | 981 | 975 | 977 | 322,000 |
| 1997/11/06 | 980 | 985 | 980 | 980 | 71,000 |
| 1997/11/05 | 1,000 | 1,000 | 985 | 985 | 107,000 |
| 1997/11/04 | 1,010 | 1,010 | 987 | 990 | 24,000 |
| 1997/10/31 | 999 | 1,000 | 981 | 999 | 55,000 |
| 1997/10/30 | 986 | 995 | 980 | 980 | 171,000 |
| 1997/10/29 | 1,000 | 1,000 | 986 | 995 | 101,000 |
| 1997/10/28 | 986 | 996 | 982 | 987 | 69,000 |
| 1997/10/27 | 990 | 996 | 982 | 996 | 126,000 |
| 1997/10/24 | 994 | 1,000 | 990 | 998 | 155,000 |
| 1997/10/23 | 1,030 | 1,030 | 1,000 | 1,000 | 47,000 |
| 1997/10/22 | 1,010 | 1,030 | 1,000 | 1,020 | 111,000 |
| 1997/10/21 | 1,010 | 1,020 | 1,000 | 1,010 | 100,000 |
| 1997/10/20 | 1,020 | 1,020 | 1,000 | 1,000 | 33,000 |
| 1997/10/17 | 1,010 | 1,010 | 992 | 993 | 69,000 |
| 1997/10/16 | 983 | 1,030 | 983 | 1,030 | 31,000 |
| 1997/10/15 | 985 | 997 | 980 | 983 | 94,000 |
| 1997/10/14 | 940 | 955 | 935 | 955 | 114,000 |
| 1997/10/13 | 947 | 950 | 914 | 949 | 303,000 |
| 1997/10/09 | 970 | 970 | 951 | 961 | 118,000 |
| 1997/10/08 | 977 | 980 | 975 | 979 | 168,000 |
| 1997/10/07 | 985 | 996 | 980 | 980 | 142,000 |
| 1997/10/06 | 986 | 995 | 985 | 985 | 278,000 |
| 1997/10/03 | 971 | 985 | 971 | 980 | 155,000 |
| 1997/10/02 | 1,030 | 1,030 | 990 | 991 | 305,000 |
| 1997/10/01 | 1,030 | 1,040 | 1,010 | 1,030 | 115,000 |
| 1997/09/30 | 1,050 | 1,060 | 1,050 | 1,050 | 73,000 |
| 1997/09/29 | 1,030 | 1,040 | 1,020 | 1,030 | 122,000 |
| 1997/09/26 | 1,070 | 1,070 | 1,040 | 1,040 | 166,000 |
| 1997/09/25 | 1,050 | 1,080 | 1,050 | 1,050 | 66,000 |
| 1997/09/24 | 1,070 | 1,100 | 1,050 | 1,060 | 197,000 |
| 1997/09/22 | 1,060 | 1,070 | 1,050 | 1,070 | 141,000 |
| 1997/09/19 | 1,020 | 1,040 | 1,010 | 1,040 | 218,000 |
| 1997/09/18 | 1,040 | 1,050 | 1,010 | 1,020 | 237,000 |
| 1997/09/17 | 1,100 | 1,100 | 1,060 | 1,060 | 303,000 |
| 1997/09/16 | 1,120 | 1,120 | 1,110 | 1,110 | 311,000 |
| 1997/09/12 | 1,110 | 1,120 | 1,100 | 1,120 | 146,000 |
| 1997/09/11 | 1,140 | 1,140 | 1,100 | 1,110 | 355,000 |
| 1997/09/10 | 1,170 | 1,180 | 1,160 | 1,160 | 527,000 |
| 1997/09/09 | 1,170 | 1,180 | 1,170 | 1,180 | 70,000 |
| 1997/09/08 | 1,200 | 1,200 | 1,170 | 1,170 | 238,000 |
| 1997/09/05 | 1,200 | 1,210 | 1,200 | 1,200 | 66,000 |
| 1997/09/04 | 1,190 | 1,200 | 1,190 | 1,190 | 79,000 |
| 1997/09/03 | 1,180 | 1,200 | 1,170 | 1,200 | 138,000 |
| 1997/09/02 | 1,170 | 1,180 | 1,170 | 1,180 | 137,000 |
| 1997/09/01 | 1,190 | 1,200 | 1,160 | 1,170 | 69,000 |
| 1997/08/29 | 1,190 | 1,210 | 1,170 | 1,180 | 213,000 |
| 1997/08/28 | 1,220 | 1,240 | 1,220 | 1,220 | 75,000 |
| 1997/08/27 | 1,240 | 1,250 | 1,200 | 1,220 | 101,000 |
| 1997/08/26 | 1,230 | 1,230 | 1,220 | 1,230 | 137,000 |
| 1997/08/25 | 1,250 | 1,250 | 1,210 | 1,230 | 70,000 |
| 1997/08/22 | 1,230 | 1,240 | 1,210 | 1,210 | 223,000 |
| 1997/08/21 | 1,210 | 1,230 | 1,200 | 1,210 | 241,000 |
| 1997/08/20 | 1,270 | 1,270 | 1,210 | 1,210 | 135,000 |
| 1997/08/19 | 1,240 | 1,250 | 1,230 | 1,250 | 76,000 |
| 1997/08/18 | 1,220 | 1,230 | 1,210 | 1,220 | 47,000 |
| 1997/08/15 | 1,230 | 1,250 | 1,230 | 1,230 | 88,000 |
| 1997/08/14 | 1,240 | 1,250 | 1,220 | 1,250 | 104,000 |
| 1997/08/13 | 1,230 | 1,240 | 1,200 | 1,240 | 113,000 |
| 1997/08/12 | 1,210 | 1,230 | 1,200 | 1,210 | 188,000 |
| 1997/08/11 | 1,190 | 1,230 | 1,180 | 1,180 | 140,000 |
| 1997/08/08 | 1,270 | 1,270 | 1,180 | 1,220 | 483,000 |
| 1997/08/07 | 1,290 | 1,290 | 1,280 | 1,280 | 57,000 |
| 1997/08/06 | 1,290 | 1,300 | 1,290 | 1,300 | 95,000 |
| 1997/08/05 | 1,290 | 1,300 | 1,280 | 1,300 | 118,000 |
| 1997/08/04 | 1,300 | 1,300 | 1,280 | 1,280 | 74,000 |
| 1997/08/01 | 1,300 | 1,310 | 1,290 | 1,300 | 199,000 |
| 1997/07/31 | 1,280 | 1,310 | 1,270 | 1,310 | 182,000 |
| 1997/07/30 | 1,290 | 1,290 | 1,270 | 1,280 | 149,000 |
| 1997/07/29 | 1,290 | 1,300 | 1,280 | 1,280 | 177,000 |
| 1997/07/28 | 1,260 | 1,300 | 1,260 | 1,290 | 417,000 |
| 1997/07/25 | 1,240 | 1,250 | 1,240 | 1,250 | 286,000 |
| 1997/07/24 | 1,230 | 1,240 | 1,230 | 1,240 | 164,000 |
| 1997/07/23 | 1,230 | 1,240 | 1,220 | 1,220 | 47,000 |
| 1997/07/22 | 1,230 | 1,230 | 1,220 | 1,230 | 133,000 |
| 1997/07/18 | 1,210 | 1,220 | 1,210 | 1,210 | 91,000 |
| 1997/07/17 | 1,220 | 1,230 | 1,210 | 1,210 | 184,000 |
| 1997/07/16 | 1,210 | 1,220 | 1,210 | 1,220 | 351,000 |
| 1997/07/15 | 1,220 | 1,220 | 1,210 | 1,220 | 95,000 |
| 1997/07/14 | 1,220 | 1,240 | 1,210 | 1,210 | 111,000 |
| 1997/07/11 | 1,210 | 1,230 | 1,200 | 1,220 | 174,000 |
| 1997/07/10 | 1,250 | 1,250 | 1,220 | 1,220 | 259,000 |
| 1997/07/09 | 1,220 | 1,260 | 1,220 | 1,250 | 203,000 |
| 1997/07/08 | 1,220 | 1,230 | 1,220 | 1,220 | 29,000 |
| 1997/07/07 | 1,240 | 1,250 | 1,220 | 1,220 | 52,000 |
| 1997/07/04 | 1,260 | 1,270 | 1,240 | 1,270 | 128,000 |
| 1997/07/03 | 1,260 | 1,280 | 1,250 | 1,270 | 117,000 |
| 1997/07/02 | 1,240 | 1,270 | 1,230 | 1,260 | 375,000 |
| 1997/07/01 | 1,220 | 1,240 | 1,190 | 1,220 | 928,000 |
| 1997/06/30 | 1,260 | 1,270 | 1,250 | 1,260 | 256,000 |
| 1997/06/27 | 1,280 | 1,280 | 1,250 | 1,250 | 233,000 |
| 1997/06/26 | 1,320 | 1,330 | 1,270 | 1,280 | 189,000 |
| 1997/06/25 | 1,320 | 1,330 | 1,310 | 1,330 | 172,000 |
| 1997/06/24 | 1,310 | 1,330 | 1,300 | 1,320 | 311,000 |
| 1997/06/23 | 1,310 | 1,320 | 1,310 | 1,320 | 130,000 |
| 1997/06/20 | 1,310 | 1,320 | 1,300 | 1,310 | 388,000 |
| 1997/06/19 | 1,300 | 1,320 | 1,290 | 1,300 | 408,000 |
| 1997/06/18 | 1,280 | 1,310 | 1,270 | 1,300 | 295,000 |
| 1997/06/17 | 1,270 | 1,290 | 1,270 | 1,280 | 146,000 |
| 1997/06/16 | 1,250 | 1,260 | 1,240 | 1,260 | 162,000 |
| 1997/06/13 | 1,290 | 1,290 | 1,250 | 1,250 | 267,000 |
| 1997/06/12 | 1,240 | 1,290 | 1,240 | 1,270 | 273,000 |
| 1997/06/11 | 1,240 | 1,260 | 1,220 | 1,230 | 190,000 |
| 1997/06/10 | 1,250 | 1,270 | 1,250 | 1,260 | 137,000 |
| 1997/06/09 | 1,240 | 1,240 | 1,220 | 1,220 | 61,000 |
| 1997/06/06 | 1,250 | 1,250 | 1,230 | 1,240 | 67,000 |
| 1997/06/05 | 1,260 | 1,270 | 1,250 | 1,250 | 96,000 |
| 1997/06/04 | 1,260 | 1,280 | 1,260 | 1,260 | 124,000 |
| 1997/06/03 | 1,260 | 1,260 | 1,250 | 1,260 | 171,000 |
| 1997/06/02 | 1,250 | 1,260 | 1,250 | 1,250 | 86,000 |
| 1997/05/30 | 1,270 | 1,270 | 1,250 | 1,260 | 214,000 |
| 1997/05/29 | 1,290 | 1,290 | 1,270 | 1,270 | 175,000 |
| 1997/05/28 | 1,280 | 1,290 | 1,270 | 1,290 | 176,000 |
| 1997/05/27 | 1,270 | 1,280 | 1,260 | 1,270 | 181,000 |
| 1997/05/26 | 1,310 | 1,310 | 1,260 | 1,270 | 262,000 |
| 1997/05/23 | 1,280 | 1,300 | 1,280 | 1,290 | 451,000 |
| 1997/05/22 | 1,280 | 1,290 | 1,270 | 1,280 | 64,000 |
| 1997/05/21 | 1,280 | 1,280 | 1,260 | 1,260 | 105,000 |
| 1997/05/20 | 1,300 | 1,300 | 1,280 | 1,280 | 151,000 |
| 1997/05/19 | 1,290 | 1,300 | 1,290 | 1,290 | 89,000 |
| 1997/05/16 | 1,290 | 1,300 | 1,280 | 1,300 | 276,000 |
| 1997/05/15 | 1,280 | 1,280 | 1,270 | 1,280 | 100,000 |
| 1997/05/14 | 1,260 | 1,290 | 1,260 | 1,290 | 146,000 |
| 1997/05/13 | 1,260 | 1,270 | 1,250 | 1,250 | 150,000 |
| 1997/05/12 | 1,230 | 1,250 | 1,230 | 1,240 | 100,000 |
| 1997/05/09 | 1,240 | 1,260 | 1,230 | 1,250 | 91,000 |
| 1997/05/08 | 1,240 | 1,250 | 1,230 | 1,230 | 81,000 |
| 1997/05/07 | 1,270 | 1,270 | 1,250 | 1,260 | 184,000 |
| 1997/05/06 | 1,290 | 1,320 | 1,280 | 1,290 | 368,000 |
| 1997/05/02 | 1,270 | 1,280 | 1,270 | 1,280 | 94,000 |
| 1997/05/01 | 1,230 | 1,280 | 1,230 | 1,260 | 156,000 |
| 1997/04/30 | 1,210 | 1,240 | 1,210 | 1,220 | 97,000 |
| 1997/04/28 | 1,220 | 1,230 | 1,210 | 1,230 | 116,000 |
| 1997/04/25 | 1,220 | 1,220 | 1,210 | 1,210 | 129,000 |
| 1997/04/24 | 1,220 | 1,240 | 1,210 | 1,220 | 111,000 |
| 1997/04/23 | 1,220 | 1,220 | 1,210 | 1,210 | 142,000 |
| 1997/04/22 | 1,230 | 1,230 | 1,200 | 1,220 | 321,000 |
| 1997/04/21 | 1,210 | 1,240 | 1,200 | 1,230 | 218,000 |
| 1997/04/18 | 1,210 | 1,210 | 1,190 | 1,200 | 148,000 |
| 1997/04/17 | 1,180 | 1,200 | 1,180 | 1,200 | 89,000 |
| 1997/04/16 | 1,170 | 1,170 | 1,150 | 1,170 | 174,000 |
| 1997/04/15 | 1,160 | 1,170 | 1,150 | 1,160 | 161,000 |
| 1997/04/14 | 1,190 | 1,200 | 1,160 | 1,170 | 253,000 |
| 1997/04/11 | 1,190 | 1,200 | 1,190 | 1,200 | 78,000 |
| 1997/04/10 | 1,200 | 1,200 | 1,180 | 1,190 | 169,000 |
| 1997/04/09 | 1,190 | 1,230 | 1,180 | 1,230 | 113,000 |
| 1997/04/08 | 1,230 | 1,240 | 1,200 | 1,210 | 85,000 |
| 1997/04/07 | 1,230 | 1,240 | 1,230 | 1,240 | 50,000 |
| 1997/04/04 | 1,200 | 1,230 | 1,200 | 1,230 | 131,000 |
| 1997/04/03 | 1,180 | 1,200 | 1,180 | 1,200 | 166,000 |
| 1997/04/02 | 1,210 | 1,210 | 1,170 | 1,190 | 147,000 |
| 1997/04/01 | 1,240 | 1,250 | 1,200 | 1,220 | 110,000 |
| 1997/03/31 | 1,250 | 1,260 | 1,240 | 1,260 | 116,000 |
| 1997/03/28 | 1,240 | 1,260 | 1,240 | 1,260 | 48,000 |
| 1997/03/27 | 1,280 | 1,290 | 1,240 | 1,270 | 174,000 |
| 1997/03/26 | 1,270 | 1,300 | 1,260 | 1,300 | 322,000 |
| 1997/03/25 | 1,280 | 1,300 | 1,270 | 1,300 | 231,000 |
| 1997/03/24 | 1,280 | 1,290 | 1,270 | 1,270 | 164,000 |
| 1997/03/21 | 1,250 | 1,270 | 1,250 | 1,270 | 187,000 |
| 1997/03/19 | 1,230 | 1,240 | 1,220 | 1,220 | 171,000 |
| 1997/03/18 | 1,200 | 1,230 | 1,200 | 1,230 | 73,000 |
| 1997/03/17 | 1,200 | 1,210 | 1,170 | 1,190 | 217,000 |
| 1997/03/14 | 1,150 | 1,190 | 1,150 | 1,190 | 124,000 |
| 1997/03/13 | 1,150 | 1,160 | 1,150 | 1,150 | 23,000 |
| 1997/03/12 | 1,160 | 1,160 | 1,140 | 1,140 | 74,000 |
| 1997/03/11 | 1,140 | 1,170 | 1,140 | 1,140 | 135,000 |
| 1997/03/10 | 1,170 | 1,170 | 1,140 | 1,140 | 163,000 |
| 1997/03/07 | 1,180 | 1,180 | 1,160 | 1,180 | 67,000 |
| 1997/03/06 | 1,190 | 1,190 | 1,170 | 1,190 | 188,000 |
| 1997/03/05 | 1,190 | 1,200 | 1,160 | 1,190 | 116,000 |
| 1997/03/04 | 1,220 | 1,230 | 1,180 | 1,200 | 143,000 |
| 1997/03/03 | 1,230 | 1,230 | 1,210 | 1,230 | 90,000 |
| 1997/02/28 | 1,220 | 1,230 | 1,210 | 1,220 | 83,000 |
| 1997/02/27 | 1,200 | 1,240 | 1,200 | 1,200 | 51,000 |
| 1997/02/26 | 1,250 | 1,260 | 1,200 | 1,220 | 147,000 |
| 1997/02/25 | 1,240 | 1,260 | 1,240 | 1,250 | 108,000 |
| 1997/02/24 | 1,240 | 1,250 | 1,240 | 1,240 | 84,000 |
| 1997/02/21 | 1,180 | 1,250 | 1,180 | 1,220 | 307,000 |
| 1997/02/20 | 1,170 | 1,200 | 1,170 | 1,180 | 177,000 |
| 1997/02/19 | 1,150 | 1,160 | 1,150 | 1,160 | 85,000 |
| 1997/02/18 | 1,170 | 1,170 | 1,150 | 1,160 | 170,000 |
| 1997/02/17 | 1,170 | 1,180 | 1,160 | 1,170 | 86,000 |
| 1997/02/14 | 1,180 | 1,190 | 1,170 | 1,170 | 138,000 |
| 1997/02/13 | 1,210 | 1,210 | 1,180 | 1,190 | 185,000 |
| 1997/02/12 | 1,200 | 1,210 | 1,190 | 1,210 | 111,000 |
| 1997/02/10 | 1,190 | 1,210 | 1,190 | 1,210 | 58,000 |
| 1997/02/07 | 1,210 | 1,220 | 1,200 | 1,210 | 134,000 |
| 1997/02/06 | 1,190 | 1,210 | 1,190 | 1,210 | 118,000 |
| 1997/02/05 | 1,200 | 1,200 | 1,170 | 1,170 | 95,000 |
| 1997/02/04 | 1,210 | 1,220 | 1,190 | 1,200 | 182,000 |
| 1997/02/03 | 1,190 | 1,210 | 1,180 | 1,180 | 138,000 |
| 1997/01/31 | 1,170 | 1,220 | 1,170 | 1,210 | 133,000 |
| 1997/01/30 | 1,170 | 1,180 | 1,160 | 1,180 | 106,000 |
| 1997/01/29 | 1,180 | 1,180 | 1,160 | 1,170 | 143,000 |
| 1997/01/28 | 1,150 | 1,180 | 1,140 | 1,180 | 226,000 |
| 1997/01/27 | 1,140 | 1,150 | 1,130 | 1,140 | 126,000 |
| 1997/01/24 | 1,170 | 1,170 | 1,130 | 1,150 | 156,000 |
| 1997/01/23 | 1,180 | 1,180 | 1,160 | 1,170 | 166,000 |
| 1997/01/22 | 1,170 | 1,190 | 1,170 | 1,190 | 127,000 |
| 1997/01/21 | 1,170 | 1,170 | 1,160 | 1,160 | 203,000 |
| 1997/01/20 | 1,190 | 1,190 | 1,170 | 1,180 | 257,000 |
| 1997/01/17 | 1,170 | 1,190 | 1,170 | 1,170 | 249,000 |
| 1997/01/16 | 1,140 | 1,170 | 1,140 | 1,160 | 274,000 |
| 1997/01/14 | 1,090 | 1,110 | 1,070 | 1,110 | 199,000 |
| 1997/01/13 | 1,110 | 1,120 | 1,080 | 1,110 | 240,000 |
| 1997/01/10 | 1,110 | 1,120 | 1,080 | 1,090 | 423,000 |
| 1997/01/09 | 1,160 | 1,170 | 1,120 | 1,120 | 243,000 |
| 1997/01/08 | 1,200 | 1,210 | 1,150 | 1,170 | 214,000 |
| 1997/01/07 | 1,250 | 1,250 | 1,210 | 1,220 | 182,000 |
| 1997/01/06 | 1,210 | 1,270 | 1,210 | 1,270 | 63,000 |