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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,324 | 1,330 | 1,312 | 1,330 | 86,000 |
| 2000/12/28 | 1,318 | 1,325 | 1,305 | 1,325 | 100,000 |
| 2000/12/27 | 1,302 | 1,325 | 1,300 | 1,325 | 79,000 |
| 2000/12/26 | 1,330 | 1,330 | 1,300 | 1,300 | 122,000 |
| 2000/12/25 | 1,330 | 1,340 | 1,307 | 1,335 | 227,000 |
| 2000/12/22 | 1,270 | 1,305 | 1,262 | 1,303 | 308,000 |
| 2000/12/21 | 1,272 | 1,272 | 1,255 | 1,262 | 203,000 |
| 2000/12/20 | 1,280 | 1,299 | 1,260 | 1,284 | 222,000 |
| 2000/12/19 | 1,304 | 1,304 | 1,270 | 1,276 | 132,000 |
| 2000/12/18 | 1,323 | 1,323 | 1,300 | 1,304 | 147,000 |
| 2000/12/15 | 1,323 | 1,330 | 1,300 | 1,324 | 221,000 |
| 2000/12/14 | 1,321 | 1,340 | 1,299 | 1,303 | 277,000 |
| 2000/12/13 | 1,325 | 1,328 | 1,313 | 1,320 | 129,000 |
| 2000/12/12 | 1,340 | 1,358 | 1,330 | 1,350 | 438,000 |
| 2000/12/11 | 1,304 | 1,343 | 1,298 | 1,340 | 315,000 |
| 2000/12/08 | 1,315 | 1,316 | 1,295 | 1,296 | 475,000 |
| 2000/12/07 | 1,290 | 1,291 | 1,260 | 1,260 | 214,000 |
| 2000/12/06 | 1,322 | 1,328 | 1,290 | 1,290 | 267,000 |
| 2000/12/05 | 1,297 | 1,345 | 1,297 | 1,321 | 761,000 |
| 2000/12/04 | 1,292 | 1,297 | 1,281 | 1,285 | 131,000 |
| 2000/12/01 | 1,287 | 1,299 | 1,284 | 1,293 | 193,000 |
| 2000/11/30 | 1,292 | 1,297 | 1,260 | 1,267 | 214,000 |
| 2000/11/29 | 1,288 | 1,300 | 1,280 | 1,300 | 281,000 |
| 2000/11/28 | 1,281 | 1,300 | 1,272 | 1,300 | 372,000 |
| 2000/11/27 | 1,281 | 1,281 | 1,261 | 1,271 | 225,000 |
| 2000/11/24 | 1,260 | 1,285 | 1,260 | 1,285 | 391,000 |
| 2000/11/22 | 1,250 | 1,260 | 1,219 | 1,229 | 119,000 |
| 2000/11/21 | 1,236 | 1,237 | 1,217 | 1,237 | 91,000 |
| 2000/11/20 | 1,265 | 1,265 | 1,224 | 1,237 | 98,000 |
| 2000/11/17 | 1,220 | 1,270 | 1,220 | 1,265 | 304,000 |
| 2000/11/16 | 1,204 | 1,216 | 1,204 | 1,209 | 182,000 |
| 2000/11/15 | 1,197 | 1,218 | 1,197 | 1,217 | 194,000 |
| 2000/11/14 | 1,244 | 1,244 | 1,211 | 1,237 | 312,000 |
| 2000/11/13 | 1,230 | 1,232 | 1,211 | 1,230 | 137,000 |
| 2000/11/10 | 1,251 | 1,270 | 1,236 | 1,270 | 139,000 |
| 2000/11/09 | 1,256 | 1,271 | 1,240 | 1,250 | 226,000 |
| 2000/11/08 | 1,269 | 1,270 | 1,245 | 1,256 | 235,000 |
| 2000/11/07 | 1,278 | 1,280 | 1,265 | 1,270 | 232,000 |
| 2000/11/06 | 1,270 | 1,285 | 1,252 | 1,285 | 175,000 |
| 2000/11/02 | 1,265 | 1,295 | 1,253 | 1,280 | 330,000 |
| 2000/11/01 | 1,250 | 1,265 | 1,250 | 1,255 | 182,000 |
| 2000/10/31 | 1,236 | 1,262 | 1,223 | 1,244 | 270,000 |
| 2000/10/30 | 1,188 | 1,239 | 1,188 | 1,231 | 185,000 |
| 2000/10/27 | 1,190 | 1,270 | 1,183 | 1,268 | 937,000 |
| 2000/10/26 | 1,169 | 1,188 | 1,159 | 1,180 | 136,000 |
| 2000/10/25 | 1,189 | 1,189 | 1,151 | 1,180 | 109,000 |
| 2000/10/24 | 1,179 | 1,195 | 1,170 | 1,195 | 226,000 |
| 2000/10/23 | 1,179 | 1,179 | 1,159 | 1,159 | 178,000 |
| 2000/10/20 | 1,180 | 1,193 | 1,144 | 1,144 | 187,000 |
| 2000/10/19 | 1,101 | 1,150 | 1,101 | 1,149 | 141,000 |
| 2000/10/18 | 1,154 | 1,154 | 1,121 | 1,121 | 127,000 |
| 2000/10/17 | 1,195 | 1,208 | 1,160 | 1,160 | 300,000 |
| 2000/10/16 | 1,165 | 1,193 | 1,165 | 1,184 | 157,000 |
| 2000/10/13 | 1,170 | 1,185 | 1,149 | 1,185 | 165,000 |
| 2000/10/12 | 1,161 | 1,198 | 1,161 | 1,190 | 217,000 |
| 2000/10/11 | 1,134 | 1,160 | 1,128 | 1,160 | 177,000 |
| 2000/10/10 | 1,165 | 1,169 | 1,155 | 1,167 | 117,000 |
| 2000/10/06 | 1,172 | 1,190 | 1,172 | 1,185 | 146,000 |
| 2000/10/05 | 1,210 | 1,210 | 1,181 | 1,192 | 164,000 |
| 2000/10/04 | 1,210 | 1,220 | 1,209 | 1,213 | 556,000 |
| 2000/10/03 | 1,198 | 1,208 | 1,186 | 1,203 | 349,000 |
| 2000/10/02 | 1,149 | 1,200 | 1,135 | 1,199 | 211,000 |
| 2000/09/29 | 1,130 | 1,159 | 1,128 | 1,159 | 371,000 |
| 2000/09/28 | 1,106 | 1,111 | 1,100 | 1,110 | 166,000 |
| 2000/09/27 | 1,110 | 1,132 | 1,102 | 1,124 | 342,000 |
| 2000/09/26 | 1,094 | 1,110 | 1,086 | 1,100 | 250,000 |
| 2000/09/25 | 1,100 | 1,100 | 1,061 | 1,098 | 149,000 |
| 2000/09/22 | 1,050 | 1,090 | 1,050 | 1,060 | 162,000 |
| 2000/09/21 | 1,089 | 1,095 | 1,065 | 1,085 | 123,000 |
| 2000/09/20 | 1,089 | 1,100 | 1,080 | 1,095 | 169,000 |
| 2000/09/19 | 1,030 | 1,060 | 1,027 | 1,060 | 146,000 |
| 2000/09/18 | 1,053 | 1,053 | 1,035 | 1,035 | 133,000 |
| 2000/09/14 | 1,051 | 1,070 | 1,050 | 1,053 | 183,000 |
| 2000/09/13 | 1,052 | 1,070 | 1,046 | 1,058 | 146,000 |
| 2000/09/12 | 1,070 | 1,070 | 1,041 | 1,045 | 315,000 |
| 2000/09/11 | 1,080 | 1,089 | 1,070 | 1,070 | 433,000 |
| 2000/09/08 | 1,059 | 1,150 | 1,052 | 1,150 | 614,000 |
| 2000/09/07 | 1,029 | 1,039 | 1,015 | 1,039 | 279,000 |
| 2000/09/06 | 1,020 | 1,030 | 1,020 | 1,029 | 212,000 |
| 2000/09/05 | 1,045 | 1,049 | 1,019 | 1,035 | 201,000 |
| 2000/09/04 | 1,065 | 1,065 | 1,050 | 1,050 | 175,000 |
| 2000/09/01 | 1,079 | 1,079 | 1,060 | 1,069 | 148,000 |
| 2000/08/31 | 1,081 | 1,090 | 1,068 | 1,080 | 265,000 |
| 2000/08/30 | 1,100 | 1,110 | 1,081 | 1,099 | 152,000 |
| 2000/08/29 | 1,080 | 1,114 | 1,080 | 1,114 | 293,000 |
| 2000/08/28 | 1,100 | 1,140 | 1,098 | 1,104 | 401,000 |
| 2000/08/25 | 1,128 | 1,130 | 1,085 | 1,094 | 484,000 |
| 2000/08/24 | 1,133 | 1,134 | 1,120 | 1,123 | 184,000 |
| 2000/08/23 | 1,140 | 1,156 | 1,125 | 1,133 | 173,000 |
| 2000/08/22 | 1,122 | 1,160 | 1,112 | 1,143 | 215,000 |
| 2000/08/21 | 1,165 | 1,165 | 1,100 | 1,118 | 239,000 |
| 2000/08/18 | 1,150 | 1,158 | 1,140 | 1,150 | 204,000 |
| 2000/08/17 | 1,199 | 1,199 | 1,160 | 1,160 | 88,000 |
| 2000/08/16 | 1,190 | 1,190 | 1,183 | 1,185 | 116,000 |
| 2000/08/15 | 1,155 | 1,183 | 1,155 | 1,183 | 143,000 |
| 2000/08/14 | 1,200 | 1,200 | 1,151 | 1,152 | 187,000 |
| 2000/08/11 | 1,170 | 1,200 | 1,166 | 1,200 | 165,000 |
| 2000/08/10 | 1,180 | 1,198 | 1,172 | 1,187 | 80,000 |
| 2000/08/09 | 1,161 | 1,200 | 1,161 | 1,200 | 108,000 |
| 2000/08/08 | 1,168 | 1,183 | 1,166 | 1,166 | 83,000 |
| 2000/08/07 | 1,191 | 1,220 | 1,183 | 1,220 | 119,000 |
| 2000/08/04 | 1,174 | 1,180 | 1,168 | 1,171 | 350,000 |
| 2000/08/03 | 1,200 | 1,200 | 1,168 | 1,200 | 172,000 |
| 2000/08/02 | 1,230 | 1,236 | 1,210 | 1,220 | 386,000 |
| 2000/08/01 | 1,159 | 1,219 | 1,154 | 1,218 | 725,000 |
| 2000/07/31 | 1,099 | 1,099 | 1,070 | 1,099 | 591,000 |
| 2000/07/28 | 1,199 | 1,199 | 1,170 | 1,180 | 249,000 |
| 2000/07/27 | 1,216 | 1,224 | 1,190 | 1,200 | 138,000 |
| 2000/07/26 | 1,250 | 1,250 | 1,215 | 1,216 | 235,000 |
| 2000/07/25 | 1,190 | 1,207 | 1,190 | 1,200 | 318,000 |
| 2000/07/24 | 1,225 | 1,225 | 1,180 | 1,198 | 255,000 |
| 2000/07/21 | 1,280 | 1,280 | 1,228 | 1,228 | 329,000 |
| 2000/07/19 | 1,232 | 1,256 | 1,226 | 1,256 | 220,000 |
| 2000/07/18 | 1,291 | 1,291 | 1,246 | 1,252 | 223,000 |
| 2000/07/17 | 1,310 | 1,317 | 1,290 | 1,290 | 248,000 |
| 2000/07/14 | 1,324 | 1,324 | 1,303 | 1,310 | 180,000 |
| 2000/07/13 | 1,355 | 1,355 | 1,302 | 1,304 | 346,000 |
| 2000/07/12 | 1,350 | 1,365 | 1,320 | 1,340 | 400,000 |
| 2000/07/11 | 1,300 | 1,350 | 1,285 | 1,345 | 530,000 |
| 2000/07/10 | 1,330 | 1,332 | 1,297 | 1,310 | 681,000 |
| 2000/07/07 | 1,355 | 1,365 | 1,320 | 1,335 | 483,000 |
| 2000/07/06 | 1,360 | 1,364 | 1,345 | 1,360 | 306,000 |
| 2000/07/05 | 1,350 | 1,370 | 1,345 | 1,365 | 352,000 |
| 2000/07/04 | 1,396 | 1,400 | 1,366 | 1,366 | 508,000 |
| 2000/07/03 | 1,400 | 1,438 | 1,393 | 1,395 | 660,000 |
| 2000/06/30 | 1,405 | 1,410 | 1,390 | 1,409 | 349,000 |
| 2000/06/29 | 1,418 | 1,441 | 1,404 | 1,414 | 1,365,000 |
| 2000/06/28 | 1,375 | 1,415 | 1,363 | 1,415 | 923,000 |
| 2000/06/27 | 1,350 | 1,379 | 1,350 | 1,360 | 981,000 |
| 2000/06/26 | 1,342 | 1,359 | 1,326 | 1,330 | 589,000 |
| 2000/06/23 | 1,330 | 1,365 | 1,330 | 1,360 | 1,549,000 |
| 2000/06/22 | 1,334 | 1,334 | 1,312 | 1,329 | 461,000 |
| 2000/06/21 | 1,325 | 1,340 | 1,312 | 1,320 | 1,115,000 |
| 2000/06/20 | 1,324 | 1,324 | 1,300 | 1,315 | 730,000 |
| 2000/06/19 | 1,261 | 1,330 | 1,261 | 1,328 | 2,137,000 |
| 2000/06/16 | 1,250 | 1,279 | 1,250 | 1,265 | 413,000 |
| 2000/06/15 | 1,240 | 1,285 | 1,222 | 1,250 | 577,000 |
| 2000/06/14 | 1,298 | 1,298 | 1,231 | 1,240 | 541,000 |
| 2000/06/13 | 1,301 | 1,303 | 1,261 | 1,280 | 431,000 |
| 2000/06/12 | 1,300 | 1,310 | 1,275 | 1,300 | 669,000 |
| 2000/06/09 | 1,259 | 1,315 | 1,259 | 1,290 | 2,439,000 |
| 2000/06/08 | 1,273 | 1,273 | 1,242 | 1,255 | 1,133,000 |
| 2000/06/07 | 1,220 | 1,289 | 1,191 | 1,280 | 2,658,000 |
| 2000/06/06 | 1,190 | 1,230 | 1,180 | 1,230 | 1,400,000 |
| 2000/06/05 | 1,140 | 1,198 | 1,130 | 1,190 | 845,000 |
| 2000/06/02 | 1,151 | 1,163 | 1,120 | 1,140 | 453,000 |
| 2000/06/01 | 1,160 | 1,160 | 1,130 | 1,147 | 313,000 |
| 2000/05/31 | 1,121 | 1,170 | 1,101 | 1,170 | 457,000 |
| 2000/05/30 | 1,129 | 1,136 | 1,100 | 1,115 | 218,000 |
| 2000/05/29 | 1,160 | 1,160 | 1,121 | 1,130 | 169,000 |
| 2000/05/26 | 1,135 | 1,139 | 1,120 | 1,120 | 136,000 |
| 2000/05/25 | 1,170 | 1,175 | 1,152 | 1,169 | 405,000 |
| 2000/05/24 | 1,141 | 1,154 | 1,121 | 1,149 | 375,000 |
| 2000/05/23 | 1,131 | 1,150 | 1,128 | 1,150 | 242,000 |
| 2000/05/22 | 1,169 | 1,170 | 1,130 | 1,144 | 253,000 |
| 2000/05/19 | 1,150 | 1,179 | 1,126 | 1,179 | 433,000 |
| 2000/05/18 | 1,175 | 1,185 | 1,160 | 1,170 | 317,000 |
| 2000/05/17 | 1,189 | 1,195 | 1,165 | 1,195 | 412,000 |
| 2000/05/16 | 1,200 | 1,210 | 1,162 | 1,180 | 269,000 |
| 2000/05/15 | 1,150 | 1,245 | 1,147 | 1,220 | 2,431,000 |
| 2000/05/12 | 1,110 | 1,139 | 1,100 | 1,130 | 377,000 |
| 2000/05/11 | 1,134 | 1,140 | 1,071 | 1,088 | 543,000 |
| 2000/05/10 | 1,150 | 1,165 | 1,130 | 1,145 | 322,000 |
| 2000/05/09 | 1,105 | 1,195 | 1,085 | 1,170 | 1,055,000 |
| 2000/05/08 | 1,128 | 1,128 | 1,101 | 1,106 | 259,000 |
| 2000/05/02 | 1,100 | 1,130 | 1,076 | 1,130 | 784,000 |
| 2000/05/01 | 1,110 | 1,120 | 1,099 | 1,110 | 1,389,000 |
| 2000/04/28 | 1,130 | 1,215 | 1,102 | 1,110 | 6,623,000 |
| 2000/04/27 | 990 | 1,070 | 990 | 1,070 | 2,938,000 |
| 2000/04/26 | 970 | 990 | 960 | 970 | 1,414,000 |
| 2000/04/25 | 945 | 990 | 944 | 970 | 1,018,000 |
| 2000/04/24 | 930 | 938 | 909 | 935 | 233,000 |
| 2000/04/21 | 915 | 930 | 915 | 920 | 278,000 |
| 2000/04/20 | 917 | 920 | 910 | 920 | 231,000 |
| 2000/04/19 | 910 | 920 | 900 | 907 | 101,000 |
| 2000/04/18 | 930 | 930 | 886 | 900 | 333,000 |
| 2000/04/17 | 874 | 900 | 874 | 900 | 502,000 |
| 2000/04/14 | 916 | 970 | 916 | 964 | 666,000 |
| 2000/04/13 | 901 | 906 | 885 | 906 | 289,000 |
| 2000/04/12 | 902 | 910 | 901 | 909 | 203,000 |
| 2000/04/11 | 905 | 910 | 900 | 902 | 179,000 |
| 2000/04/10 | 911 | 918 | 905 | 909 | 81,000 |
| 2000/04/07 | 912 | 915 | 905 | 905 | 243,000 |
| 2000/04/06 | 911 | 914 | 905 | 912 | 200,000 |
| 2000/04/05 | 913 | 915 | 901 | 911 | 144,000 |
| 2000/04/04 | 907 | 920 | 900 | 914 | 439,000 |
| 2000/04/03 | 910 | 910 | 897 | 897 | 350,000 |
| 2000/03/31 | 915 | 920 | 905 | 912 | 154,000 |
| 2000/03/30 | 911 | 913 | 901 | 905 | 183,000 |
| 2000/03/29 | 921 | 933 | 921 | 921 | 158,000 |
| 2000/03/28 | 930 | 930 | 915 | 926 | 95,000 |
| 2000/03/27 | 940 | 950 | 911 | 930 | 252,000 |
| 2000/03/24 | 950 | 955 | 940 | 949 | 345,000 |
| 2000/03/23 | 949 | 977 | 940 | 950 | 363,000 |
| 2000/03/22 | 920 | 929 | 890 | 905 | 308,000 |
| 2000/03/21 | 920 | 935 | 920 | 930 | 162,000 |
| 2000/03/17 | 901 | 960 | 900 | 950 | 302,000 |
| 2000/03/16 | 875 | 900 | 875 | 900 | 222,000 |
| 2000/03/15 | 880 | 885 | 865 | 885 | 312,000 |
| 2000/03/14 | 897 | 920 | 851 | 871 | 502,000 |
| 2000/03/13 | 928 | 929 | 900 | 907 | 278,000 |
| 2000/03/10 | 896 | 929 | 896 | 928 | 448,000 |
| 2000/03/09 | 931 | 931 | 895 | 896 | 513,000 |
| 2000/03/08 | 932 | 932 | 910 | 911 | 145,000 |
| 2000/03/07 | 910 | 979 | 902 | 902 | 416,000 |
| 2000/03/06 | 1,010 | 1,010 | 860 | 910 | 559,000 |
| 2000/03/03 | 1,050 | 1,050 | 953 | 1,001 | 926,000 |
| 2000/03/02 | 970 | 1,020 | 965 | 1,020 | 828,000 |
| 2000/03/01 | 941 | 963 | 936 | 953 | 864,000 |
| 2000/02/29 | 895 | 925 | 873 | 921 | 683,000 |
| 2000/02/28 | 849 | 875 | 828 | 875 | 246,000 |
| 2000/02/25 | 846 | 860 | 835 | 850 | 254,000 |
| 2000/02/24 | 817 | 846 | 750 | 846 | 911,000 |
| 2000/02/23 | 895 | 895 | 820 | 837 | 955,000 |
| 2000/02/22 | 898 | 919 | 891 | 905 | 1,147,000 |
| 2000/02/21 | 840 | 857 | 840 | 850 | 589,000 |
| 2000/02/18 | 820 | 827 | 818 | 820 | 265,000 |
| 2000/02/17 | 806 | 827 | 806 | 810 | 306,000 |
| 2000/02/16 | 810 | 815 | 803 | 810 | 297,000 |
| 2000/02/15 | 820 | 820 | 801 | 803 | 382,000 |
| 2000/02/14 | 802 | 811 | 801 | 808 | 350,000 |
| 2000/02/10 | 810 | 811 | 802 | 811 | 216,000 |
| 2000/02/09 | 814 | 814 | 801 | 803 | 161,000 |
| 2000/02/08 | 812 | 819 | 808 | 815 | 184,000 |
| 2000/02/07 | 801 | 819 | 801 | 812 | 169,000 |
| 2000/02/04 | 825 | 835 | 800 | 800 | 363,000 |
| 2000/02/03 | 830 | 835 | 811 | 825 | 517,000 |
| 2000/02/02 | 837 | 849 | 827 | 832 | 539,000 |
| 2000/02/01 | 825 | 831 | 810 | 824 | 341,000 |
| 2000/01/31 | 798 | 837 | 790 | 820 | 280,000 |
| 2000/01/28 | 800 | 809 | 795 | 795 | 321,000 |
| 2000/01/27 | 793 | 805 | 790 | 795 | 349,000 |
| 2000/01/26 | 802 | 820 | 792 | 801 | 567,000 |
| 2000/01/25 | 820 | 821 | 800 | 800 | 681,000 |
| 2000/01/24 | 850 | 864 | 820 | 832 | 347,000 |
| 2000/01/21 | 840 | 860 | 830 | 840 | 301,000 |
| 2000/01/20 | 870 | 870 | 831 | 840 | 455,000 |
| 2000/01/19 | 821 | 860 | 821 | 860 | 1,048,000 |
| 2000/01/18 | 810 | 820 | 808 | 809 | 790,000 |
| 2000/01/17 | 780 | 820 | 777 | 800 | 2,825,000 |
| 2000/01/14 | 850 | 850 | 790 | 790 | 2,571,000 |
| 2000/01/13 | 892 | 900 | 880 | 890 | 1,170,000 |
| 2000/01/12 | 920 | 930 | 870 | 880 | 2,470,000 |
| 2000/01/11 | 960 | 960 | 960 | 960 | 5,378,000 |
| 2000/01/07 | 860 | 860 | 860 | 860 | 1,092,000 |
| 2000/01/06 | 760 | 760 | 760 | 760 | 1,047,000 |
| 2000/01/05 | 660 | 660 | 660 | 660 | 1,416,000 |