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 |
|---|---|---|---|---|---|
| 1999/12/27 | 940 | 940 | 883 | 890 | 250,000 |
| 1999/12/24 | 945 | 960 | 930 | 930 | 254,000 |
| 1999/12/22 | 925 | 928 | 910 | 920 | 192,000 |
| 1999/12/21 | 884 | 930 | 876 | 895 | 156,000 |
| 1999/12/20 | 893 | 900 | 873 | 885 | 232,000 |
| 1999/12/17 | 860 | 880 | 859 | 873 | 248,000 |
| 1999/12/16 | 890 | 900 | 850 | 859 | 642,000 |
| 1999/12/15 | 930 | 932 | 900 | 900 | 315,000 |
| 1999/12/14 | 945 | 945 | 935 | 940 | 314,000 |
| 1999/12/13 | 939 | 953 | 939 | 952 | 183,000 |
| 1999/12/10 | 950 | 961 | 938 | 941 | 806,000 |
| 1999/12/09 | 1,000 | 1,000 | 980 | 990 | 367,000 |
| 1999/12/08 | 1,000 | 1,015 | 999 | 1,000 | 509,000 |
| 1999/12/07 | 1,015 | 1,019 | 1,000 | 1,013 | 376,000 |
| 1999/12/06 | 1,050 | 1,050 | 1,013 | 1,017 | 337,000 |
| 1999/12/03 | 1,060 | 1,060 | 1,036 | 1,049 | 191,000 |
| 1999/12/02 | 1,070 | 1,089 | 1,060 | 1,068 | 254,000 |
| 1999/12/01 | 1,119 | 1,119 | 1,055 | 1,069 | 215,000 |
| 1999/11/30 | 1,090 | 1,135 | 1,084 | 1,100 | 171,000 |
| 1999/11/29 | 1,091 | 1,102 | 1,090 | 1,092 | 95,000 |
| 1999/11/26 | 1,137 | 1,148 | 1,080 | 1,115 | 181,000 |
| 1999/11/25 | 1,075 | 1,150 | 1,055 | 1,150 | 434,000 |
| 1999/11/24 | 1,100 | 1,110 | 1,050 | 1,075 | 392,000 |
| 1999/11/22 | 1,150 | 1,150 | 1,107 | 1,129 | 304,000 |
| 1999/11/19 | 1,132 | 1,150 | 1,110 | 1,139 | 339,000 |
| 1999/11/18 | 1,090 | 1,130 | 1,090 | 1,120 | 329,000 |
| 1999/11/17 | 1,058 | 1,079 | 1,051 | 1,070 | 220,000 |
| 1999/11/16 | 1,011 | 1,032 | 1,011 | 1,018 | 173,000 |
| 1999/11/15 | 1,100 | 1,100 | 1,005 | 1,011 | 306,000 |
| 1999/11/12 | 1,082 | 1,130 | 1,052 | 1,085 | 639,000 |
| 1999/11/11 | 1,025 | 1,080 | 1,025 | 1,052 | 756,000 |
| 1999/11/10 | 1,026 | 1,050 | 993 | 995 | 652,000 |
| 1999/11/09 | 1,030 | 1,039 | 1,015 | 1,015 | 354,000 |
| 1999/11/08 | 1,025 | 1,035 | 1,020 | 1,020 | 297,000 |
| 1999/11/05 | 1,022 | 1,054 | 1,022 | 1,045 | 425,000 |
| 1999/11/04 | 1,092 | 1,097 | 1,070 | 1,082 | 202,000 |
| 1999/11/02 | 1,091 | 1,097 | 1,073 | 1,097 | 149,000 |
| 1999/11/01 | 1,052 | 1,085 | 1,052 | 1,071 | 203,000 |
| 1999/10/29 | 1,075 | 1,110 | 1,020 | 1,066 | 947,000 |
| 1999/10/28 | 1,010 | 1,071 | 1,010 | 1,055 | 836,000 |
| 1999/10/27 | 985 | 1,015 | 985 | 1,001 | 1,271,000 |
| 1999/10/26 | 1,110 | 1,110 | 1,085 | 1,085 | 554,000 |
| 1999/10/25 | 1,121 | 1,121 | 1,100 | 1,118 | 332,000 |
| 1999/10/22 | 1,144 | 1,144 | 1,120 | 1,121 | 255,000 |
| 1999/10/21 | 1,200 | 1,200 | 1,160 | 1,164 | 291,000 |
| 1999/10/20 | 1,189 | 1,221 | 1,165 | 1,175 | 345,000 |
| 1999/10/19 | 1,120 | 1,130 | 1,100 | 1,129 | 277,000 |
| 1999/10/18 | 1,100 | 1,105 | 1,071 | 1,080 | 288,000 |
| 1999/10/15 | 1,081 | 1,115 | 1,080 | 1,100 | 438,000 |
| 1999/10/14 | 1,130 | 1,138 | 1,092 | 1,100 | 656,000 |
| 1999/10/13 | 1,128 | 1,160 | 1,128 | 1,130 | 584,000 |
| 1999/10/12 | 1,230 | 1,237 | 1,146 | 1,175 | 726,000 |
| 1999/10/08 | 1,189 | 1,240 | 1,189 | 1,238 | 808,000 |
| 1999/10/07 | 1,300 | 1,325 | 1,251 | 1,269 | 524,000 |
| 1999/10/06 | 1,352 | 1,360 | 1,340 | 1,360 | 119,000 |
| 1999/10/05 | 1,342 | 1,359 | 1,290 | 1,339 | 219,000 |
| 1999/10/04 | 1,430 | 1,430 | 1,379 | 1,382 | 111,000 |
| 1999/10/01 | 1,381 | 1,420 | 1,370 | 1,420 | 332,000 |
| 1999/09/30 | 1,343 | 1,391 | 1,342 | 1,391 | 116,000 |
| 1999/09/29 | 1,380 | 1,380 | 1,330 | 1,332 | 100,000 |
| 1999/09/28 | 1,323 | 1,391 | 1,310 | 1,391 | 316,000 |
| 1999/09/27 | 1,400 | 1,400 | 1,290 | 1,295 | 174,000 |
| 1999/09/24 | 1,400 | 1,400 | 1,315 | 1,352 | 520,000 |
| 1999/09/22 | 1,350 | 1,468 | 1,350 | 1,400 | 965,000 |
| 1999/09/21 | 1,350 | 1,352 | 1,338 | 1,345 | 500,000 |
| 1999/09/20 | 1,340 | 1,350 | 1,320 | 1,335 | 478,000 |
| 1999/09/17 | 1,241 | 1,300 | 1,190 | 1,300 | 749,000 |
| 1999/09/16 | 1,310 | 1,324 | 1,259 | 1,261 | 856,000 |
| 1999/09/14 | 1,419 | 1,419 | 1,390 | 1,390 | 364,000 |
| 1999/09/13 | 1,349 | 1,399 | 1,320 | 1,399 | 623,000 |
| 1999/09/10 | 1,430 | 1,444 | 1,382 | 1,400 | 528,000 |
| 1999/09/09 | 1,499 | 1,500 | 1,430 | 1,450 | 214,000 |
| 1999/09/08 | 1,489 | 1,499 | 1,470 | 1,499 | 246,000 |
| 1999/09/07 | 1,481 | 1,494 | 1,481 | 1,489 | 222,000 |
| 1999/09/06 | 1,490 | 1,504 | 1,471 | 1,480 | 398,000 |
| 1999/09/03 | 1,550 | 1,560 | 1,494 | 1,534 | 524,000 |
| 1999/09/02 | 1,582 | 1,582 | 1,550 | 1,550 | 324,000 |
| 1999/09/01 | 1,580 | 1,595 | 1,551 | 1,576 | 1,183,000 |
| 1999/08/31 | 1,590 | 1,590 | 1,520 | 1,590 | 1,538,000 |
| 1999/08/30 | 1,570 | 1,590 | 1,565 | 1,589 | 1,076,000 |
| 1999/08/27 | 1,500 | 1,565 | 1,485 | 1,562 | 1,002,000 |
| 1999/08/26 | 1,500 | 1,504 | 1,482 | 1,497 | 482,000 |
| 1999/08/25 | 1,493 | 1,510 | 1,481 | 1,500 | 333,000 |
| 1999/08/24 | 1,500 | 1,500 | 1,470 | 1,475 | 151,000 |
| 1999/08/23 | 1,519 | 1,519 | 1,475 | 1,485 | 282,000 |
| 1999/08/20 | 1,529 | 1,539 | 1,515 | 1,520 | 572,000 |
| 1999/08/19 | 1,500 | 1,530 | 1,475 | 1,530 | 799,000 |
| 1999/08/18 | 1,500 | 1,559 | 1,489 | 1,495 | 1,253,000 |
| 1999/08/17 | 1,486 | 1,496 | 1,460 | 1,460 | 671,000 |
| 1999/08/16 | 1,420 | 1,500 | 1,400 | 1,495 | 1,369,000 |
| 1999/08/13 | 1,368 | 1,410 | 1,357 | 1,400 | 605,000 |
| 1999/08/12 | 1,345 | 1,391 | 1,330 | 1,375 | 1,686,000 |
| 1999/08/11 | 1,297 | 1,350 | 1,290 | 1,310 | 1,340,000 |
| 1999/08/10 | 1,229 | 1,315 | 1,229 | 1,305 | 779,000 |
| 1999/08/09 | 1,224 | 1,249 | 1,204 | 1,249 | 100,000 |
| 1999/08/06 | 1,257 | 1,261 | 1,243 | 1,244 | 347,000 |
| 1999/08/05 | 1,280 | 1,280 | 1,249 | 1,258 | 276,000 |
| 1999/08/04 | 1,290 | 1,330 | 1,280 | 1,280 | 1,861,000 |
| 1999/08/03 | 1,260 | 1,286 | 1,245 | 1,279 | 856,000 |
| 1999/08/02 | 1,216 | 1,260 | 1,200 | 1,251 | 338,000 |
| 1999/07/30 | 1,161 | 1,199 | 1,150 | 1,197 | 150,000 |
| 1999/07/29 | 1,183 | 1,185 | 1,180 | 1,180 | 91,000 |
| 1999/07/28 | 1,187 | 1,190 | 1,175 | 1,185 | 124,000 |
| 1999/07/27 | 1,184 | 1,193 | 1,180 | 1,187 | 85,000 |
| 1999/07/26 | 1,210 | 1,211 | 1,175 | 1,180 | 147,000 |
| 1999/07/23 | 1,150 | 1,202 | 1,150 | 1,200 | 182,000 |
| 1999/07/22 | 1,230 | 1,230 | 1,190 | 1,204 | 345,000 |
| 1999/07/21 | 1,240 | 1,240 | 1,217 | 1,230 | 212,000 |
| 1999/07/19 | 1,202 | 1,220 | 1,202 | 1,220 | 176,000 |
| 1999/07/16 | 1,231 | 1,231 | 1,219 | 1,222 | 397,000 |
| 1999/07/15 | 1,240 | 1,250 | 1,230 | 1,249 | 677,000 |
| 1999/07/14 | 1,260 | 1,260 | 1,230 | 1,254 | 525,000 |
| 1999/07/13 | 1,250 | 1,256 | 1,236 | 1,252 | 465,000 |
| 1999/07/12 | 1,240 | 1,250 | 1,230 | 1,236 | 381,000 |
| 1999/07/09 | 1,240 | 1,248 | 1,220 | 1,240 | 399,000 |
| 1999/07/08 | 1,255 | 1,270 | 1,240 | 1,240 | 214,000 |
| 1999/07/07 | 1,260 | 1,280 | 1,250 | 1,260 | 380,000 |
| 1999/07/06 | 1,300 | 1,300 | 1,260 | 1,270 | 1,141,000 |
| 1999/07/05 | 1,181 | 1,300 | 1,180 | 1,300 | 2,705,000 |
| 1999/07/02 | 1,171 | 1,180 | 1,150 | 1,175 | 326,000 |
| 1999/07/01 | 1,124 | 1,140 | 1,105 | 1,140 | 582,000 |
| 1999/06/30 | 1,135 | 1,140 | 1,105 | 1,105 | 441,000 |
| 1999/06/29 | 1,131 | 1,140 | 1,115 | 1,129 | 205,000 |
| 1999/06/28 | 1,101 | 1,115 | 1,101 | 1,111 | 161,000 |
| 1999/06/25 | 1,101 | 1,120 | 1,085 | 1,120 | 380,000 |
| 1999/06/24 | 1,120 | 1,125 | 1,104 | 1,120 | 297,000 |
| 1999/06/23 | 1,140 | 1,140 | 1,125 | 1,127 | 258,000 |
| 1999/06/22 | 1,145 | 1,160 | 1,137 | 1,143 | 378,000 |
| 1999/06/21 | 1,160 | 1,163 | 1,135 | 1,139 | 653,000 |
| 1999/06/18 | 1,152 | 1,172 | 1,152 | 1,160 | 566,000 |
| 1999/06/17 | 1,177 | 1,182 | 1,151 | 1,169 | 497,000 |
| 1999/06/16 | 1,181 | 1,190 | 1,177 | 1,177 | 637,000 |
| 1999/06/15 | 1,171 | 1,187 | 1,170 | 1,183 | 402,000 |
| 1999/06/14 | 1,170 | 1,184 | 1,169 | 1,169 | 515,000 |
| 1999/06/11 | 1,189 | 1,209 | 1,179 | 1,184 | 1,449,000 |
| 1999/06/10 | 1,189 | 1,190 | 1,165 | 1,179 | 885,000 |
| 1999/06/09 | 1,169 | 1,173 | 1,162 | 1,170 | 346,000 |
| 1999/06/08 | 1,171 | 1,181 | 1,171 | 1,174 | 276,000 |
| 1999/06/07 | 1,189 | 1,195 | 1,171 | 1,171 | 395,000 |
| 1999/06/04 | 1,191 | 1,195 | 1,180 | 1,187 | 892,000 |
| 1999/06/03 | 1,174 | 1,192 | 1,166 | 1,188 | 1,248,000 |
| 1999/06/02 | 1,138 | 1,166 | 1,129 | 1,164 | 708,000 |
| 1999/06/01 | 1,121 | 1,138 | 1,115 | 1,135 | 1,060,000 |
| 1999/05/31 | 1,104 | 1,130 | 1,104 | 1,118 | 371,000 |
| 1999/05/28 | 1,095 | 1,115 | 1,095 | 1,114 | 205,000 |
| 1999/05/27 | 1,140 | 1,140 | 1,110 | 1,130 | 248,000 |
| 1999/05/26 | 1,100 | 1,137 | 1,096 | 1,132 | 679,000 |
| 1999/05/25 | 1,090 | 1,107 | 1,086 | 1,095 | 509,000 |
| 1999/05/24 | 1,080 | 1,095 | 1,070 | 1,095 | 239,000 |
| 1999/05/21 | 1,061 | 1,081 | 1,052 | 1,081 | 642,000 |
| 1999/05/20 | 1,090 | 1,115 | 1,070 | 1,081 | 473,000 |
| 1999/05/19 | 1,090 | 1,120 | 1,040 | 1,084 | 809,000 |
| 1999/05/18 | 1,178 | 1,208 | 1,119 | 1,125 | 2,561,000 |
| 1999/05/17 | 1,140 | 1,179 | 1,130 | 1,178 | 736,000 |
| 1999/05/14 | 1,150 | 1,159 | 1,140 | 1,140 | 822,000 |
| 1999/05/13 | 1,106 | 1,144 | 1,095 | 1,140 | 630,000 |
| 1999/05/12 | 1,100 | 1,113 | 1,090 | 1,095 | 478,000 |
| 1999/05/11 | 1,121 | 1,121 | 1,090 | 1,097 | 497,000 |
| 1999/05/10 | 1,136 | 1,140 | 1,118 | 1,118 | 202,000 |
| 1999/05/07 | 1,165 | 1,165 | 1,116 | 1,116 | 508,000 |
| 1999/05/06 | 1,118 | 1,155 | 1,116 | 1,145 | 591,000 |
| 1999/04/30 | 1,113 | 1,140 | 1,111 | 1,118 | 361,000 |
| 1999/04/28 | 1,160 | 1,170 | 1,130 | 1,130 | 446,000 |
| 1999/04/27 | 1,150 | 1,177 | 1,135 | 1,160 | 1,541,000 |
| 1999/04/26 | 1,086 | 1,140 | 1,070 | 1,134 | 1,378,000 |
| 1999/04/23 | 1,081 | 1,081 | 1,065 | 1,066 | 637,000 |
| 1999/04/22 | 1,090 | 1,100 | 1,065 | 1,080 | 489,000 |
| 1999/04/21 | 1,071 | 1,085 | 1,050 | 1,080 | 409,000 |
| 1999/04/20 | 1,040 | 1,060 | 1,035 | 1,060 | 350,000 |
| 1999/04/19 | 1,060 | 1,060 | 1,025 | 1,036 | 378,000 |
| 1999/04/16 | 1,084 | 1,095 | 1,062 | 1,062 | 355,000 |
| 1999/04/15 | 1,120 | 1,120 | 1,080 | 1,085 | 736,000 |
| 1999/04/14 | 1,099 | 1,126 | 1,061 | 1,120 | 856,000 |
| 1999/04/13 | 1,050 | 1,095 | 1,040 | 1,080 | 556,000 |
| 1999/04/12 | 1,050 | 1,050 | 1,010 | 1,027 | 442,000 |
| 1999/04/09 | 1,070 | 1,115 | 1,060 | 1,061 | 634,000 |
| 1999/04/08 | 1,080 | 1,080 | 1,060 | 1,075 | 676,000 |
| 1999/04/07 | 1,160 | 1,165 | 1,100 | 1,100 | 1,869,000 |
| 1999/04/06 | 1,030 | 1,140 | 1,011 | 1,140 | 2,325,000 |
| 1999/04/05 | 1,023 | 1,030 | 990 | 1,010 | 2,316,000 |
| 1999/04/02 | 872 | 933 | 872 | 933 | 1,347,000 |
| 1999/04/01 | 845 | 863 | 840 | 862 | 336,000 |
| 1999/03/31 | 842 | 855 | 842 | 850 | 198,000 |
| 1999/03/30 | 856 | 860 | 837 | 850 | 307,000 |
| 1999/03/29 | 876 | 876 | 849 | 849 | 215,000 |
| 1999/03/26 | 898 | 898 | 860 | 875 | 455,000 |
| 1999/03/25 | 880 | 900 | 878 | 898 | 961,000 |
| 1999/03/24 | 828 | 875 | 821 | 868 | 1,189,000 |
| 1999/03/23 | 830 | 834 | 811 | 828 | 485,000 |
| 1999/03/19 | 790 | 810 | 785 | 809 | 388,000 |
| 1999/03/18 | 804 | 809 | 781 | 781 | 431,000 |
| 1999/03/17 | 807 | 824 | 798 | 824 | 694,000 |
| 1999/03/16 | 795 | 827 | 790 | 827 | 481,000 |
| 1999/03/15 | 790 | 795 | 774 | 785 | 758,000 |
| 1999/03/12 | 835 | 840 | 795 | 819 | 673,000 |
| 1999/03/11 | 800 | 835 | 790 | 828 | 1,992,000 |
| 1999/03/10 | 710 | 770 | 706 | 762 | 1,001,000 |
| 1999/03/09 | 703 | 703 | 690 | 702 | 162,000 |
| 1999/03/08 | 703 | 710 | 697 | 697 | 275,000 |
| 1999/03/05 | 685 | 695 | 685 | 693 | 259,000 |
| 1999/03/04 | 672 | 690 | 672 | 689 | 195,000 |
| 1999/03/03 | 667 | 671 | 663 | 671 | 71,000 |
| 1999/03/02 | 678 | 678 | 665 | 667 | 110,000 |
| 1999/03/01 | 672 | 680 | 670 | 670 | 97,000 |
| 1999/02/26 | 670 | 671 | 666 | 666 | 241,000 |
| 1999/02/25 | 676 | 676 | 668 | 668 | 104,000 |
| 1999/02/24 | 679 | 679 | 670 | 674 | 93,000 |
| 1999/02/23 | 676 | 683 | 665 | 665 | 159,000 |
| 1999/02/22 | 690 | 690 | 671 | 678 | 107,000 |
| 1999/02/19 | 670 | 671 | 660 | 670 | 299,000 |
| 1999/02/18 | 685 | 685 | 665 | 666 | 249,000 |
| 1999/02/17 | 699 | 699 | 682 | 685 | 186,000 |
| 1999/02/16 | 689 | 699 | 685 | 699 | 132,000 |
| 1999/02/15 | 679 | 679 | 670 | 679 | 121,000 |
| 1999/02/12 | 678 | 678 | 665 | 675 | 294,000 |
| 1999/02/10 | 682 | 682 | 666 | 678 | 271,000 |
| 1999/02/09 | 690 | 697 | 684 | 684 | 111,000 |
| 1999/02/08 | 680 | 687 | 680 | 686 | 71,000 |
| 1999/02/05 | 670 | 680 | 669 | 678 | 288,000 |
| 1999/02/04 | 685 | 686 | 670 | 675 | 178,000 |
| 1999/02/03 | 693 | 693 | 678 | 680 | 537,000 |
| 1999/02/02 | 702 | 702 | 698 | 700 | 158,000 |
| 1999/02/01 | 700 | 706 | 699 | 703 | 106,000 |
| 1999/01/29 | 700 | 720 | 697 | 718 | 189,000 |
| 1999/01/28 | 700 | 707 | 699 | 703 | 60,000 |
| 1999/01/27 | 709 | 710 | 700 | 710 | 170,000 |
| 1999/01/26 | 688 | 701 | 688 | 700 | 259,000 |
| 1999/01/25 | 709 | 709 | 685 | 685 | 89,000 |
| 1999/01/22 | 707 | 707 | 690 | 691 | 230,000 |
| 1999/01/21 | 702 | 704 | 696 | 702 | 179,000 |
| 1999/01/20 | 700 | 720 | 690 | 720 | 181,000 |
| 1999/01/19 | 700 | 701 | 680 | 690 | 89,000 |
| 1999/01/18 | 711 | 715 | 698 | 700 | 96,000 |
| 1999/01/14 | 700 | 710 | 700 | 710 | 171,000 |
| 1999/01/13 | 716 | 720 | 706 | 706 | 116,000 |
| 1999/01/12 | 720 | 720 | 713 | 717 | 77,000 |
| 1999/01/11 | 710 | 720 | 710 | 713 | 46,000 |
| 1999/01/08 | 720 | 725 | 710 | 720 | 98,000 |
| 1999/01/07 | 724 | 731 | 721 | 729 | 376,000 |
| 1999/01/06 | 704 | 724 | 703 | 724 | 148,000 |
| 1999/01/05 | 709 | 709 | 696 | 703 | 115,000 |
| 1999/01/04 | 705 | 705 | 699 | 699 | 22,000 |