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 |
|---|---|---|---|---|---|
| 2001/12/28 | 979 | 982 | 970 | 980 | 94,000 |
| 2001/12/27 | 930 | 959 | 930 | 959 | 98,000 |
| 2001/12/26 | 945 | 960 | 935 | 940 | 165,000 |
| 2001/12/25 | 985 | 985 | 940 | 945 | 271,000 |
| 2001/12/21 | 915 | 970 | 906 | 965 | 414,000 |
| 2001/12/20 | 900 | 905 | 885 | 905 | 362,000 |
| 2001/12/19 | 885 | 890 | 860 | 870 | 356,000 |
| 2001/12/18 | 885 | 905 | 885 | 894 | 552,000 |
| 2001/12/17 | 959 | 959 | 885 | 885 | 388,000 |
| 2001/12/14 | 951 | 958 | 940 | 949 | 748,000 |
| 2001/12/13 | 977 | 985 | 951 | 952 | 199,000 |
| 2001/12/12 | 959 | 995 | 959 | 972 | 240,000 |
| 2001/12/11 | 965 | 969 | 955 | 959 | 131,000 |
| 2001/12/10 | 987 | 990 | 953 | 979 | 211,000 |
| 2001/12/07 | 997 | 997 | 964 | 967 | 291,000 |
| 2001/12/06 | 1,000 | 1,004 | 975 | 997 | 345,000 |
| 2001/12/05 | 1,009 | 1,009 | 996 | 999 | 180,000 |
| 2001/12/04 | 1,010 | 1,010 | 998 | 1,008 | 317,000 |
| 2001/12/03 | 1,028 | 1,028 | 1,000 | 1,010 | 297,000 |
| 2001/11/30 | 1,004 | 1,012 | 1,001 | 1,010 | 278,000 |
| 2001/11/29 | 1,010 | 1,013 | 1,000 | 1,002 | 287,000 |
| 2001/11/28 | 1,020 | 1,020 | 1,007 | 1,009 | 274,000 |
| 2001/11/27 | 1,041 | 1,041 | 1,021 | 1,021 | 277,000 |
| 2001/11/26 | 1,050 | 1,052 | 1,033 | 1,037 | 254,000 |
| 2001/11/22 | 1,044 | 1,044 | 1,031 | 1,035 | 146,000 |
| 2001/11/21 | 1,038 | 1,056 | 1,035 | 1,056 | 256,000 |
| 2001/11/20 | 1,065 | 1,073 | 1,050 | 1,050 | 279,000 |
| 2001/11/19 | 1,088 | 1,088 | 1,060 | 1,069 | 220,000 |
| 2001/11/16 | 1,058 | 1,063 | 1,038 | 1,048 | 302,000 |
| 2001/11/15 | 1,000 | 1,039 | 1,000 | 1,039 | 404,000 |
| 2001/11/14 | 1,061 | 1,094 | 1,026 | 1,027 | 359,000 |
| 2001/11/13 | 1,109 | 1,109 | 1,040 | 1,058 | 358,000 |
| 2001/11/12 | 1,097 | 1,118 | 1,097 | 1,110 | 157,000 |
| 2001/11/09 | 1,110 | 1,115 | 1,083 | 1,098 | 155,000 |
| 2001/11/08 | 1,121 | 1,132 | 1,116 | 1,127 | 76,000 |
| 2001/11/07 | 1,137 | 1,151 | 1,125 | 1,132 | 163,000 |
| 2001/11/06 | 1,135 | 1,155 | 1,123 | 1,146 | 166,000 |
| 2001/11/05 | 1,152 | 1,152 | 1,111 | 1,120 | 236,000 |
| 2001/11/02 | 1,171 | 1,185 | 1,135 | 1,146 | 148,000 |
| 2001/11/01 | 1,191 | 1,192 | 1,170 | 1,171 | 336,000 |
| 2001/10/31 | 1,181 | 1,194 | 1,172 | 1,194 | 184,000 |
| 2001/10/30 | 1,175 | 1,178 | 1,165 | 1,177 | 121,000 |
| 2001/10/29 | 1,200 | 1,200 | 1,180 | 1,180 | 110,000 |
| 2001/10/26 | 1,203 | 1,215 | 1,190 | 1,200 | 258,000 |
| 2001/10/25 | 1,196 | 1,200 | 1,175 | 1,199 | 257,000 |
| 2001/10/24 | 1,172 | 1,197 | 1,169 | 1,185 | 266,000 |
| 2001/10/23 | 1,160 | 1,165 | 1,155 | 1,165 | 175,000 |
| 2001/10/22 | 1,174 | 1,174 | 1,148 | 1,152 | 261,000 |
| 2001/10/19 | 1,152 | 1,160 | 1,152 | 1,159 | 162,000 |
| 2001/10/18 | 1,165 | 1,165 | 1,150 | 1,151 | 152,000 |
| 2001/10/17 | 1,178 | 1,183 | 1,165 | 1,169 | 238,000 |
| 2001/10/16 | 1,169 | 1,181 | 1,165 | 1,175 | 190,000 |
| 2001/10/15 | 1,194 | 1,194 | 1,133 | 1,160 | 624,000 |
| 2001/10/12 | 1,203 | 1,219 | 1,182 | 1,195 | 255,000 |
| 2001/10/11 | 1,218 | 1,225 | 1,200 | 1,216 | 136,000 |
| 2001/10/10 | 1,208 | 1,229 | 1,204 | 1,219 | 162,000 |
| 2001/10/09 | 1,178 | 1,210 | 1,178 | 1,209 | 157,000 |
| 2001/10/05 | 1,235 | 1,236 | 1,181 | 1,199 | 713,000 |
| 2001/10/04 | 1,252 | 1,255 | 1,242 | 1,255 | 139,000 |
| 2001/10/03 | 1,280 | 1,280 | 1,252 | 1,252 | 160,000 |
| 2001/10/02 | 1,290 | 1,290 | 1,230 | 1,260 | 293,000 |
| 2001/10/01 | 1,267 | 1,280 | 1,250 | 1,271 | 317,000 |
| 2001/09/28 | 1,230 | 1,270 | 1,215 | 1,267 | 318,000 |
| 2001/09/27 | 1,230 | 1,244 | 1,205 | 1,214 | 284,000 |
| 2001/09/26 | 1,226 | 1,241 | 1,180 | 1,190 | 334,000 |
| 2001/09/25 | 1,280 | 1,280 | 1,254 | 1,260 | 113,000 |
| 2001/09/21 | 1,265 | 1,290 | 1,241 | 1,290 | 288,000 |
| 2001/09/20 | 1,310 | 1,310 | 1,238 | 1,253 | 304,000 |
| 2001/09/19 | 1,254 | 1,325 | 1,250 | 1,292 | 477,000 |
| 2001/09/18 | 1,206 | 1,290 | 1,206 | 1,250 | 295,000 |
| 2001/09/17 | 1,210 | 1,210 | 1,150 | 1,150 | 137,000 |
| 2001/09/14 | 1,267 | 1,270 | 1,200 | 1,230 | 223,000 |
| 2001/09/13 | 1,130 | 1,230 | 1,130 | 1,230 | 124,000 |
| 2001/09/12 | 1,130 | 1,199 | 1,130 | 1,161 | 130,000 |
| 2001/09/11 | 1,274 | 1,281 | 1,211 | 1,230 | 227,000 |
| 2001/09/10 | 1,320 | 1,320 | 1,272 | 1,272 | 243,000 |
| 2001/09/07 | 1,305 | 1,336 | 1,302 | 1,336 | 333,000 |
| 2001/09/06 | 1,315 | 1,339 | 1,302 | 1,310 | 182,000 |
| 2001/09/05 | 1,325 | 1,327 | 1,302 | 1,316 | 280,000 |
| 2001/09/04 | 1,325 | 1,334 | 1,317 | 1,327 | 179,000 |
| 2001/09/03 | 1,347 | 1,350 | 1,320 | 1,321 | 128,000 |
| 2001/08/31 | 1,340 | 1,355 | 1,338 | 1,355 | 142,000 |
| 2001/08/30 | 1,336 | 1,365 | 1,336 | 1,359 | 150,000 |
| 2001/08/29 | 1,355 | 1,370 | 1,348 | 1,348 | 88,000 |
| 2001/08/28 | 1,359 | 1,370 | 1,344 | 1,370 | 159,000 |
| 2001/08/27 | 1,379 | 1,379 | 1,360 | 1,366 | 69,000 |
| 2001/08/24 | 1,361 | 1,364 | 1,358 | 1,359 | 94,000 |
| 2001/08/23 | 1,367 | 1,372 | 1,355 | 1,368 | 134,000 |
| 2001/08/22 | 1,365 | 1,380 | 1,365 | 1,373 | 129,000 |
| 2001/08/21 | 1,345 | 1,385 | 1,342 | 1,385 | 335,000 |
| 2001/08/20 | 1,350 | 1,350 | 1,331 | 1,341 | 154,000 |
| 2001/08/17 | 1,335 | 1,345 | 1,316 | 1,325 | 253,000 |
| 2001/08/16 | 1,346 | 1,346 | 1,330 | 1,335 | 325,000 |
| 2001/08/15 | 1,320 | 1,336 | 1,320 | 1,331 | 153,000 |
| 2001/08/14 | 1,293 | 1,319 | 1,293 | 1,300 | 114,000 |
| 2001/08/13 | 1,291 | 1,297 | 1,285 | 1,292 | 93,000 |
| 2001/08/10 | 1,299 | 1,300 | 1,289 | 1,291 | 152,000 |
| 2001/08/09 | 1,312 | 1,320 | 1,298 | 1,298 | 127,000 |
| 2001/08/08 | 1,340 | 1,340 | 1,310 | 1,315 | 59,000 |
| 2001/08/07 | 1,307 | 1,343 | 1,305 | 1,343 | 197,000 |
| 2001/08/06 | 1,309 | 1,339 | 1,308 | 1,338 | 144,000 |
| 2001/08/03 | 1,302 | 1,318 | 1,302 | 1,305 | 326,000 |
| 2001/08/02 | 1,343 | 1,349 | 1,325 | 1,330 | 275,000 |
| 2001/08/01 | 1,339 | 1,344 | 1,331 | 1,343 | 344,000 |
| 2001/07/31 | 1,334 | 1,334 | 1,321 | 1,331 | 181,000 |
| 2001/07/30 | 1,333 | 1,335 | 1,325 | 1,334 | 184,000 |
| 2001/07/27 | 1,312 | 1,330 | 1,310 | 1,319 | 169,000 |
| 2001/07/26 | 1,300 | 1,335 | 1,284 | 1,333 | 181,000 |
| 2001/07/25 | 1,320 | 1,324 | 1,313 | 1,320 | 154,000 |
| 2001/07/24 | 1,319 | 1,319 | 1,299 | 1,319 | 137,000 |
| 2001/07/23 | 1,321 | 1,330 | 1,281 | 1,299 | 492,000 |
| 2001/07/19 | 1,370 | 1,370 | 1,339 | 1,359 | 376,000 |
| 2001/07/18 | 1,395 | 1,395 | 1,380 | 1,390 | 263,000 |
| 2001/07/17 | 1,367 | 1,395 | 1,365 | 1,390 | 293,000 |
| 2001/07/16 | 1,350 | 1,380 | 1,350 | 1,380 | 287,000 |
| 2001/07/13 | 1,400 | 1,400 | 1,353 | 1,365 | 319,000 |
| 2001/07/12 | 1,397 | 1,400 | 1,382 | 1,390 | 408,000 |
| 2001/07/11 | 1,357 | 1,380 | 1,357 | 1,379 | 423,000 |
| 2001/07/10 | 1,334 | 1,360 | 1,334 | 1,357 | 272,000 |
| 2001/07/09 | 1,340 | 1,345 | 1,317 | 1,342 | 279,000 |
| 2001/07/06 | 1,312 | 1,345 | 1,308 | 1,342 | 247,000 |
| 2001/07/05 | 1,293 | 1,309 | 1,291 | 1,309 | 135,000 |
| 2001/07/04 | 1,306 | 1,309 | 1,286 | 1,286 | 392,000 |
| 2001/07/03 | 1,316 | 1,328 | 1,298 | 1,305 | 367,000 |
| 2001/07/02 | 1,348 | 1,348 | 1,312 | 1,313 | 333,000 |
| 2001/06/29 | 1,342 | 1,368 | 1,330 | 1,345 | 290,000 |
| 2001/06/28 | 1,324 | 1,350 | 1,324 | 1,338 | 456,000 |
| 2001/06/27 | 1,400 | 1,400 | 1,380 | 1,384 | 86,000 |
| 2001/06/26 | 1,400 | 1,405 | 1,380 | 1,400 | 139,000 |
| 2001/06/25 | 1,395 | 1,406 | 1,393 | 1,395 | 204,000 |
| 2001/06/22 | 1,380 | 1,399 | 1,373 | 1,398 | 318,000 |
| 2001/06/21 | 1,429 | 1,429 | 1,405 | 1,410 | 146,000 |
| 2001/06/20 | 1,427 | 1,439 | 1,391 | 1,439 | 240,000 |
| 2001/06/19 | 1,401 | 1,421 | 1,400 | 1,421 | 171,000 |
| 2001/06/18 | 1,399 | 1,420 | 1,383 | 1,385 | 122,000 |
| 2001/06/15 | 1,367 | 1,435 | 1,363 | 1,435 | 379,000 |
| 2001/06/14 | 1,427 | 1,428 | 1,403 | 1,407 | 128,000 |
| 2001/06/13 | 1,421 | 1,431 | 1,420 | 1,420 | 119,000 |
| 2001/06/12 | 1,450 | 1,450 | 1,415 | 1,420 | 140,000 |
| 2001/06/11 | 1,453 | 1,466 | 1,453 | 1,464 | 62,000 |
| 2001/06/08 | 1,469 | 1,470 | 1,452 | 1,470 | 449,000 |
| 2001/06/07 | 1,452 | 1,470 | 1,450 | 1,469 | 110,000 |
| 2001/06/06 | 1,470 | 1,475 | 1,440 | 1,452 | 391,000 |
| 2001/06/05 | 1,460 | 1,475 | 1,455 | 1,472 | 316,000 |
| 2001/06/04 | 1,425 | 1,478 | 1,425 | 1,465 | 514,000 |
| 2001/06/01 | 1,410 | 1,428 | 1,392 | 1,425 | 291,000 |
| 2001/05/31 | 1,341 | 1,398 | 1,330 | 1,390 | 173,000 |
| 2001/05/30 | 1,360 | 1,389 | 1,345 | 1,345 | 239,000 |
| 2001/05/29 | 1,360 | 1,393 | 1,355 | 1,390 | 136,000 |
| 2001/05/28 | 1,380 | 1,380 | 1,360 | 1,366 | 172,000 |
| 2001/05/25 | 1,399 | 1,424 | 1,385 | 1,386 | 233,000 |
| 2001/05/24 | 1,396 | 1,396 | 1,365 | 1,379 | 399,000 |
| 2001/05/23 | 1,410 | 1,443 | 1,405 | 1,405 | 296,000 |
| 2001/05/22 | 1,452 | 1,458 | 1,409 | 1,417 | 270,000 |
| 2001/05/21 | 1,464 | 1,464 | 1,444 | 1,463 | 135,000 |
| 2001/05/18 | 1,440 | 1,462 | 1,433 | 1,444 | 120,000 |
| 2001/05/17 | 1,459 | 1,474 | 1,440 | 1,440 | 137,000 |
| 2001/05/16 | 1,449 | 1,466 | 1,440 | 1,440 | 281,000 |
| 2001/05/15 | 1,420 | 1,449 | 1,420 | 1,449 | 118,000 |
| 2001/05/14 | 1,408 | 1,436 | 1,408 | 1,436 | 52,000 |
| 2001/05/11 | 1,443 | 1,449 | 1,426 | 1,428 | 117,000 |
| 2001/05/10 | 1,435 | 1,455 | 1,425 | 1,440 | 150,000 |
| 2001/05/09 | 1,453 | 1,453 | 1,402 | 1,432 | 209,000 |
| 2001/05/08 | 1,453 | 1,456 | 1,420 | 1,432 | 352,000 |
| 2001/05/07 | 1,451 | 1,490 | 1,442 | 1,489 | 175,000 |
| 2001/05/02 | 1,489 | 1,504 | 1,480 | 1,500 | 638,000 |
| 2001/05/01 | 1,478 | 1,480 | 1,461 | 1,479 | 180,000 |
| 2001/04/27 | 1,453 | 1,479 | 1,440 | 1,478 | 171,000 |
| 2001/04/26 | 1,445 | 1,480 | 1,445 | 1,451 | 214,000 |
| 2001/04/25 | 1,468 | 1,468 | 1,435 | 1,448 | 451,000 |
| 2001/04/24 | 1,474 | 1,490 | 1,458 | 1,488 | 197,000 |
| 2001/04/23 | 1,465 | 1,480 | 1,441 | 1,464 | 174,000 |
| 2001/04/20 | 1,450 | 1,460 | 1,412 | 1,455 | 219,000 |
| 2001/04/19 | 1,450 | 1,460 | 1,420 | 1,420 | 226,000 |
| 2001/04/18 | 1,459 | 1,459 | 1,415 | 1,436 | 212,000 |
| 2001/04/17 | 1,447 | 1,464 | 1,432 | 1,445 | 119,000 |
| 2001/04/16 | 1,396 | 1,435 | 1,396 | 1,428 | 258,000 |
| 2001/04/13 | 1,440 | 1,443 | 1,420 | 1,435 | 344,000 |
| 2001/04/12 | 1,480 | 1,490 | 1,451 | 1,460 | 320,000 |
| 2001/04/11 | 1,481 | 1,499 | 1,470 | 1,489 | 280,000 |
| 2001/04/10 | 1,500 | 1,500 | 1,472 | 1,476 | 185,000 |
| 2001/04/09 | 1,490 | 1,500 | 1,472 | 1,500 | 228,000 |
| 2001/04/06 | 1,515 | 1,515 | 1,470 | 1,471 | 320,000 |
| 2001/04/05 | 1,500 | 1,515 | 1,495 | 1,501 | 603,000 |
| 2001/04/04 | 1,520 | 1,520 | 1,491 | 1,491 | 860,000 |
| 2001/04/03 | 1,444 | 1,520 | 1,444 | 1,520 | 1,884,000 |
| 2001/04/02 | 1,430 | 1,445 | 1,410 | 1,444 | 450,000 |
| 2001/03/30 | 1,430 | 1,447 | 1,390 | 1,390 | 420,000 |
| 2001/03/29 | 1,410 | 1,430 | 1,370 | 1,370 | 260,000 |
| 2001/03/28 | 1,420 | 1,459 | 1,360 | 1,450 | 890,000 |
| 2001/03/27 | 1,350 | 1,420 | 1,350 | 1,420 | 499,000 |
| 2001/03/26 | 1,310 | 1,390 | 1,305 | 1,390 | 641,000 |
| 2001/03/23 | 1,300 | 1,309 | 1,300 | 1,300 | 119,000 |
| 2001/03/22 | 1,300 | 1,310 | 1,300 | 1,300 | 173,000 |
| 2001/03/21 | 1,294 | 1,312 | 1,290 | 1,290 | 508,000 |
| 2001/03/19 | 1,281 | 1,292 | 1,278 | 1,290 | 315,000 |
| 2001/03/16 | 1,289 | 1,293 | 1,258 | 1,258 | 131,000 |
| 2001/03/15 | 1,250 | 1,300 | 1,243 | 1,300 | 217,000 |
| 2001/03/14 | 1,255 | 1,261 | 1,254 | 1,255 | 79,000 |
| 2001/03/13 | 1,265 | 1,265 | 1,247 | 1,255 | 132,000 |
| 2001/03/12 | 1,265 | 1,271 | 1,250 | 1,250 | 160,000 |
| 2001/03/09 | 1,267 | 1,285 | 1,266 | 1,284 | 318,000 |
| 2001/03/08 | 1,280 | 1,291 | 1,280 | 1,285 | 91,000 |
| 2001/03/07 | 1,285 | 1,285 | 1,256 | 1,280 | 86,000 |
| 2001/03/06 | 1,280 | 1,299 | 1,260 | 1,290 | 227,000 |
| 2001/03/05 | 1,255 | 1,270 | 1,250 | 1,260 | 77,000 |
| 2001/03/02 | 1,300 | 1,301 | 1,255 | 1,255 | 168,000 |
| 2001/03/01 | 1,279 | 1,300 | 1,255 | 1,300 | 251,000 |
| 2001/02/28 | 1,282 | 1,300 | 1,265 | 1,280 | 175,000 |
| 2001/02/27 | 1,269 | 1,269 | 1,249 | 1,254 | 217,000 |
| 2001/02/26 | 1,260 | 1,260 | 1,249 | 1,255 | 339,000 |
| 2001/02/23 | 1,282 | 1,282 | 1,255 | 1,280 | 137,000 |
| 2001/02/22 | 1,309 | 1,309 | 1,270 | 1,282 | 101,000 |
| 2001/02/21 | 1,300 | 1,312 | 1,299 | 1,312 | 169,000 |
| 2001/02/20 | 1,300 | 1,308 | 1,283 | 1,300 | 260,000 |
| 2001/02/19 | 1,290 | 1,305 | 1,270 | 1,278 | 104,000 |
| 2001/02/16 | 1,313 | 1,320 | 1,295 | 1,296 | 428,000 |
| 2001/02/15 | 1,310 | 1,315 | 1,260 | 1,273 | 199,000 |
| 2001/02/14 | 1,290 | 1,300 | 1,270 | 1,300 | 120,000 |
| 2001/02/13 | 1,285 | 1,293 | 1,273 | 1,275 | 108,000 |
| 2001/02/09 | 1,236 | 1,274 | 1,236 | 1,265 | 454,000 |
| 2001/02/08 | 1,279 | 1,279 | 1,235 | 1,253 | 168,000 |
| 2001/02/07 | 1,276 | 1,289 | 1,250 | 1,265 | 165,000 |
| 2001/02/06 | 1,264 | 1,273 | 1,260 | 1,265 | 417,000 |
| 2001/02/05 | 1,295 | 1,315 | 1,262 | 1,264 | 263,000 |
| 2001/02/02 | 1,316 | 1,320 | 1,300 | 1,300 | 361,000 |
| 2001/02/01 | 1,301 | 1,320 | 1,286 | 1,320 | 382,000 |
| 2001/01/31 | 1,305 | 1,316 | 1,297 | 1,311 | 177,000 |
| 2001/01/30 | 1,280 | 1,307 | 1,273 | 1,307 | 244,000 |
| 2001/01/29 | 1,290 | 1,300 | 1,275 | 1,279 | 149,000 |
| 2001/01/26 | 1,283 | 1,310 | 1,281 | 1,310 | 209,000 |
| 2001/01/25 | 1,295 | 1,300 | 1,281 | 1,281 | 427,000 |
| 2001/01/24 | 1,290 | 1,290 | 1,255 | 1,285 | 242,000 |
| 2001/01/23 | 1,250 | 1,300 | 1,250 | 1,299 | 402,000 |
| 2001/01/22 | 1,230 | 1,241 | 1,220 | 1,230 | 152,000 |
| 2001/01/19 | 1,200 | 1,215 | 1,189 | 1,190 | 298,000 |
| 2001/01/18 | 1,210 | 1,216 | 1,196 | 1,200 | 164,000 |
| 2001/01/17 | 1,201 | 1,228 | 1,190 | 1,204 | 353,000 |
| 2001/01/16 | 1,270 | 1,270 | 1,212 | 1,215 | 346,000 |
| 2001/01/15 | 1,280 | 1,299 | 1,270 | 1,270 | 186,000 |
| 2001/01/12 | 1,300 | 1,300 | 1,280 | 1,280 | 274,000 |
| 2001/01/11 | 1,300 | 1,309 | 1,283 | 1,290 | 238,000 |
| 2001/01/10 | 1,283 | 1,300 | 1,281 | 1,300 | 232,000 |
| 2001/01/09 | 1,330 | 1,331 | 1,290 | 1,300 | 289,000 |
| 2001/01/05 | 1,327 | 1,340 | 1,321 | 1,338 | 188,000 |
| 2001/01/04 | 1,330 | 1,330 | 1,300 | 1,330 | 227,000 |