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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,366 | 1,366 | 1,351 | 1,352 | 77,000 |
| 2002/12/27 | 1,329 | 1,370 | 1,329 | 1,370 | 344,000 |
| 2002/12/26 | 1,301 | 1,331 | 1,301 | 1,321 | 143,000 |
| 2002/12/25 | 1,322 | 1,339 | 1,300 | 1,300 | 628,000 |
| 2002/12/24 | 1,330 | 1,350 | 1,301 | 1,342 | 718,000 |
| 2002/12/20 | 1,301 | 1,318 | 1,294 | 1,294 | 408,000 |
| 2002/12/19 | 1,280 | 1,300 | 1,280 | 1,296 | 286,000 |
| 2002/12/18 | 1,340 | 1,340 | 1,295 | 1,297 | 449,000 |
| 2002/12/17 | 1,333 | 1,348 | 1,333 | 1,339 | 483,000 |
| 2002/12/16 | 1,340 | 1,347 | 1,325 | 1,332 | 488,000 |
| 2002/12/13 | 1,351 | 1,371 | 1,351 | 1,361 | 505,000 |
| 2002/12/12 | 1,373 | 1,375 | 1,359 | 1,370 | 166,000 |
| 2002/12/11 | 1,370 | 1,374 | 1,359 | 1,373 | 272,000 |
| 2002/12/10 | 1,360 | 1,380 | 1,351 | 1,375 | 397,000 |
| 2002/12/09 | 1,360 | 1,365 | 1,351 | 1,351 | 121,000 |
| 2002/12/06 | 1,378 | 1,385 | 1,351 | 1,366 | 245,000 |
| 2002/12/05 | 1,415 | 1,415 | 1,375 | 1,396 | 366,000 |
| 2002/12/04 | 1,364 | 1,410 | 1,355 | 1,400 | 585,000 |
| 2002/12/03 | 1,360 | 1,361 | 1,340 | 1,361 | 446,000 |
| 2002/12/02 | 1,376 | 1,377 | 1,350 | 1,353 | 511,000 |
| 2002/11/29 | 1,390 | 1,395 | 1,373 | 1,375 | 487,000 |
| 2002/11/28 | 1,403 | 1,403 | 1,389 | 1,391 | 381,000 |
| 2002/11/27 | 1,400 | 1,416 | 1,397 | 1,401 | 306,000 |
| 2002/11/26 | 1,417 | 1,425 | 1,401 | 1,402 | 214,000 |
| 2002/11/25 | 1,406 | 1,430 | 1,403 | 1,423 | 420,000 |
| 2002/11/22 | 1,400 | 1,415 | 1,392 | 1,415 | 407,000 |
| 2002/11/21 | 1,406 | 1,420 | 1,398 | 1,403 | 385,000 |
| 2002/11/20 | 1,450 | 1,450 | 1,410 | 1,420 | 486,000 |
| 2002/11/19 | 1,451 | 1,459 | 1,433 | 1,450 | 467,000 |
| 2002/11/18 | 1,488 | 1,488 | 1,437 | 1,455 | 268,000 |
| 2002/11/15 | 1,478 | 1,494 | 1,462 | 1,489 | 378,000 |
| 2002/11/14 | 1,494 | 1,494 | 1,470 | 1,480 | 200,000 |
| 2002/11/13 | 1,484 | 1,500 | 1,473 | 1,497 | 329,000 |
| 2002/11/12 | 1,461 | 1,485 | 1,450 | 1,483 | 167,000 |
| 2002/11/11 | 1,464 | 1,485 | 1,461 | 1,461 | 260,000 |
| 2002/11/08 | 1,461 | 1,467 | 1,442 | 1,467 | 433,000 |
| 2002/11/07 | 1,485 | 1,500 | 1,476 | 1,477 | 384,000 |
| 2002/11/06 | 1,500 | 1,506 | 1,490 | 1,505 | 376,000 |
| 2002/11/05 | 1,498 | 1,512 | 1,483 | 1,512 | 1,017,000 |
| 2002/11/01 | 1,480 | 1,499 | 1,469 | 1,496 | 374,000 |
| 2002/10/31 | 1,487 | 1,489 | 1,477 | 1,489 | 383,000 |
| 2002/10/30 | 1,480 | 1,488 | 1,467 | 1,486 | 402,000 |
| 2002/10/29 | 1,451 | 1,484 | 1,437 | 1,475 | 329,000 |
| 2002/10/28 | 1,450 | 1,464 | 1,432 | 1,450 | 236,000 |
| 2002/10/25 | 1,430 | 1,450 | 1,430 | 1,449 | 371,000 |
| 2002/10/24 | 1,449 | 1,449 | 1,430 | 1,432 | 243,000 |
| 2002/10/23 | 1,450 | 1,462 | 1,437 | 1,454 | 413,000 |
| 2002/10/22 | 1,490 | 1,493 | 1,455 | 1,465 | 375,000 |
| 2002/10/21 | 1,489 | 1,505 | 1,483 | 1,490 | 892,000 |
| 2002/10/18 | 1,441 | 1,490 | 1,441 | 1,488 | 1,390,000 |
| 2002/10/17 | 1,400 | 1,434 | 1,385 | 1,433 | 754,000 |
| 2002/10/16 | 1,390 | 1,410 | 1,387 | 1,400 | 931,000 |
| 2002/10/15 | 1,314 | 1,380 | 1,314 | 1,380 | 621,000 |
| 2002/10/11 | 1,311 | 1,311 | 1,290 | 1,300 | 125,000 |
| 2002/10/10 | 1,314 | 1,314 | 1,288 | 1,307 | 325,000 |
| 2002/10/09 | 1,300 | 1,305 | 1,283 | 1,304 | 201,000 |
| 2002/10/08 | 1,271 | 1,284 | 1,260 | 1,280 | 528,000 |
| 2002/10/07 | 1,325 | 1,328 | 1,290 | 1,293 | 231,000 |
| 2002/10/04 | 1,315 | 1,345 | 1,315 | 1,345 | 148,000 |
| 2002/10/03 | 1,349 | 1,356 | 1,326 | 1,343 | 206,000 |
| 2002/10/02 | 1,358 | 1,358 | 1,334 | 1,350 | 180,000 |
| 2002/10/01 | 1,316 | 1,364 | 1,315 | 1,364 | 372,000 |
| 2002/09/30 | 1,350 | 1,359 | 1,316 | 1,317 | 417,000 |
| 2002/09/27 | 1,351 | 1,367 | 1,350 | 1,365 | 291,000 |
| 2002/09/26 | 1,348 | 1,365 | 1,347 | 1,359 | 221,000 |
| 2002/09/25 | 1,343 | 1,349 | 1,323 | 1,348 | 152,000 |
| 2002/09/24 | 1,350 | 1,354 | 1,342 | 1,350 | 354,000 |
| 2002/09/20 | 1,353 | 1,367 | 1,340 | 1,349 | 296,000 |
| 2002/09/19 | 1,360 | 1,370 | 1,317 | 1,317 | 522,000 |
| 2002/09/18 | 1,360 | 1,366 | 1,352 | 1,360 | 229,000 |
| 2002/09/17 | 1,340 | 1,375 | 1,340 | 1,359 | 373,000 |
| 2002/09/13 | 1,298 | 1,339 | 1,288 | 1,329 | 687,000 |
| 2002/09/12 | 1,281 | 1,292 | 1,270 | 1,275 | 138,000 |
| 2002/09/11 | 1,250 | 1,287 | 1,245 | 1,271 | 387,000 |
| 2002/09/10 | 1,235 | 1,249 | 1,233 | 1,248 | 206,000 |
| 2002/09/09 | 1,255 | 1,260 | 1,231 | 1,234 | 345,000 |
| 2002/09/06 | 1,250 | 1,262 | 1,249 | 1,255 | 397,000 |
| 2002/09/05 | 1,252 | 1,283 | 1,250 | 1,269 | 872,000 |
| 2002/09/04 | 1,209 | 1,233 | 1,193 | 1,232 | 440,000 |
| 2002/09/03 | 1,219 | 1,219 | 1,200 | 1,200 | 249,000 |
| 2002/09/02 | 1,211 | 1,228 | 1,205 | 1,219 | 193,000 |
| 2002/08/30 | 1,210 | 1,242 | 1,210 | 1,231 | 475,000 |
| 2002/08/29 | 1,215 | 1,215 | 1,190 | 1,190 | 315,000 |
| 2002/08/28 | 1,240 | 1,242 | 1,225 | 1,229 | 254,000 |
| 2002/08/27 | 1,212 | 1,245 | 1,212 | 1,238 | 412,000 |
| 2002/08/26 | 1,205 | 1,210 | 1,192 | 1,209 | 220,000 |
| 2002/08/23 | 1,202 | 1,210 | 1,190 | 1,190 | 195,000 |
| 2002/08/22 | 1,190 | 1,205 | 1,179 | 1,199 | 264,000 |
| 2002/08/21 | 1,188 | 1,197 | 1,182 | 1,185 | 140,000 |
| 2002/08/20 | 1,215 | 1,215 | 1,188 | 1,200 | 140,000 |
| 2002/08/19 | 1,200 | 1,205 | 1,178 | 1,188 | 149,000 |
| 2002/08/16 | 1,215 | 1,220 | 1,209 | 1,220 | 133,000 |
| 2002/08/15 | 1,229 | 1,230 | 1,207 | 1,214 | 307,000 |
| 2002/08/14 | 1,218 | 1,236 | 1,210 | 1,229 | 429,000 |
| 2002/08/13 | 1,174 | 1,225 | 1,173 | 1,198 | 779,000 |
| 2002/08/12 | 1,161 | 1,195 | 1,130 | 1,167 | 2,065,000 |
| 2002/08/09 | 1,300 | 1,306 | 1,289 | 1,301 | 283,000 |
| 2002/08/08 | 1,294 | 1,303 | 1,284 | 1,284 | 114,000 |
| 2002/08/07 | 1,283 | 1,308 | 1,274 | 1,284 | 171,000 |
| 2002/08/06 | 1,290 | 1,290 | 1,252 | 1,268 | 221,000 |
| 2002/08/05 | 1,268 | 1,295 | 1,267 | 1,294 | 145,000 |
| 2002/08/02 | 1,285 | 1,293 | 1,275 | 1,288 | 148,000 |
| 2002/08/01 | 1,280 | 1,293 | 1,271 | 1,285 | 198,000 |
| 2002/07/31 | 1,299 | 1,299 | 1,270 | 1,289 | 176,000 |
| 2002/07/30 | 1,311 | 1,317 | 1,286 | 1,288 | 204,000 |
| 2002/07/29 | 1,320 | 1,324 | 1,281 | 1,323 | 263,000 |
| 2002/07/26 | 1,290 | 1,305 | 1,289 | 1,300 | 145,000 |
| 2002/07/25 | 1,320 | 1,320 | 1,290 | 1,290 | 106,000 |
| 2002/07/24 | 1,310 | 1,315 | 1,290 | 1,290 | 167,000 |
| 2002/07/23 | 1,308 | 1,318 | 1,291 | 1,308 | 141,000 |
| 2002/07/22 | 1,306 | 1,333 | 1,306 | 1,321 | 169,000 |
| 2002/07/19 | 1,323 | 1,323 | 1,302 | 1,316 | 112,000 |
| 2002/07/18 | 1,320 | 1,325 | 1,310 | 1,322 | 201,000 |
| 2002/07/17 | 1,300 | 1,310 | 1,290 | 1,300 | 294,000 |
| 2002/07/16 | 1,300 | 1,319 | 1,297 | 1,310 | 653,000 |
| 2002/07/15 | 1,341 | 1,341 | 1,307 | 1,314 | 975,000 |
| 2002/07/12 | 1,356 | 1,374 | 1,346 | 1,366 | 221,000 |
| 2002/07/11 | 1,399 | 1,399 | 1,353 | 1,356 | 212,000 |
| 2002/07/10 | 1,380 | 1,400 | 1,380 | 1,382 | 161,000 |
| 2002/07/09 | 1,372 | 1,400 | 1,372 | 1,400 | 417,000 |
| 2002/07/08 | 1,401 | 1,409 | 1,373 | 1,374 | 204,000 |
| 2002/07/05 | 1,400 | 1,424 | 1,398 | 1,403 | 268,000 |
| 2002/07/04 | 1,400 | 1,406 | 1,390 | 1,398 | 154,000 |
| 2002/07/03 | 1,385 | 1,410 | 1,380 | 1,400 | 272,000 |
| 2002/07/02 | 1,397 | 1,397 | 1,370 | 1,391 | 216,000 |
| 2002/07/01 | 1,371 | 1,399 | 1,370 | 1,386 | 512,000 |
| 2002/06/28 | 1,350 | 1,369 | 1,343 | 1,367 | 779,000 |
| 2002/06/27 | 1,358 | 1,358 | 1,343 | 1,345 | 183,000 |
| 2002/06/26 | 1,350 | 1,362 | 1,345 | 1,359 | 383,000 |
| 2002/06/25 | 1,373 | 1,378 | 1,345 | 1,347 | 260,000 |
| 2002/06/24 | 1,380 | 1,384 | 1,364 | 1,373 | 222,000 |
| 2002/06/21 | 1,361 | 1,390 | 1,361 | 1,388 | 204,000 |
| 2002/06/20 | 1,376 | 1,380 | 1,365 | 1,380 | 348,000 |
| 2002/06/19 | 1,380 | 1,396 | 1,374 | 1,380 | 412,000 |
| 2002/06/18 | 1,417 | 1,420 | 1,385 | 1,390 | 387,000 |
| 2002/06/17 | 1,436 | 1,446 | 1,416 | 1,416 | 398,000 |
| 2002/06/14 | 1,447 | 1,450 | 1,435 | 1,440 | 766,000 |
| 2002/06/13 | 1,440 | 1,445 | 1,427 | 1,427 | 245,000 |
| 2002/06/12 | 1,425 | 1,436 | 1,416 | 1,429 | 246,000 |
| 2002/06/11 | 1,445 | 1,454 | 1,434 | 1,445 | 228,000 |
| 2002/06/10 | 1,450 | 1,450 | 1,418 | 1,425 | 343,000 |
| 2002/06/07 | 1,450 | 1,454 | 1,443 | 1,448 | 252,000 |
| 2002/06/06 | 1,450 | 1,461 | 1,447 | 1,450 | 452,000 |
| 2002/06/05 | 1,429 | 1,458 | 1,424 | 1,447 | 318,000 |
| 2002/06/04 | 1,447 | 1,460 | 1,443 | 1,447 | 608,000 |
| 2002/06/03 | 1,429 | 1,440 | 1,416 | 1,438 | 378,000 |
| 2002/05/31 | 1,419 | 1,449 | 1,412 | 1,412 | 483,000 |
| 2002/05/30 | 1,416 | 1,423 | 1,410 | 1,418 | 317,000 |
| 2002/05/29 | 1,400 | 1,418 | 1,397 | 1,400 | 261,000 |
| 2002/05/28 | 1,411 | 1,420 | 1,411 | 1,416 | 270,000 |
| 2002/05/27 | 1,400 | 1,435 | 1,396 | 1,426 | 726,000 |
| 2002/05/24 | 1,370 | 1,395 | 1,370 | 1,395 | 304,000 |
| 2002/05/23 | 1,364 | 1,378 | 1,360 | 1,368 | 192,000 |
| 2002/05/22 | 1,380 | 1,395 | 1,369 | 1,374 | 261,000 |
| 2002/05/21 | 1,379 | 1,383 | 1,370 | 1,375 | 102,000 |
| 2002/05/20 | 1,397 | 1,397 | 1,378 | 1,385 | 121,000 |
| 2002/05/17 | 1,390 | 1,395 | 1,375 | 1,380 | 125,000 |
| 2002/05/16 | 1,377 | 1,398 | 1,357 | 1,398 | 222,000 |
| 2002/05/15 | 1,380 | 1,385 | 1,365 | 1,366 | 380,000 |
| 2002/05/14 | 1,395 | 1,395 | 1,375 | 1,377 | 357,000 |
| 2002/05/13 | 1,358 | 1,400 | 1,350 | 1,393 | 727,000 |
| 2002/05/10 | 1,347 | 1,359 | 1,345 | 1,359 | 594,000 |
| 2002/05/09 | 1,340 | 1,343 | 1,312 | 1,327 | 249,000 |
| 2002/05/08 | 1,368 | 1,370 | 1,290 | 1,336 | 386,000 |
| 2002/05/07 | 1,349 | 1,375 | 1,341 | 1,373 | 653,000 |
| 2002/05/02 | 1,319 | 1,345 | 1,312 | 1,334 | 394,000 |
| 2002/05/01 | 1,295 | 1,310 | 1,294 | 1,307 | 270,000 |
| 2002/04/30 | 1,300 | 1,311 | 1,296 | 1,299 | 196,000 |
| 2002/04/26 | 1,295 | 1,302 | 1,283 | 1,292 | 328,000 |
| 2002/04/25 | 1,303 | 1,318 | 1,298 | 1,300 | 572,000 |
| 2002/04/24 | 1,300 | 1,310 | 1,295 | 1,295 | 148,000 |
| 2002/04/23 | 1,300 | 1,310 | 1,293 | 1,301 | 264,000 |
| 2002/04/22 | 1,310 | 1,310 | 1,295 | 1,304 | 254,000 |
| 2002/04/19 | 1,298 | 1,320 | 1,292 | 1,304 | 366,000 |
| 2002/04/18 | 1,250 | 1,288 | 1,250 | 1,288 | 299,000 |
| 2002/04/17 | 1,265 | 1,265 | 1,245 | 1,250 | 160,000 |
| 2002/04/16 | 1,244 | 1,264 | 1,243 | 1,247 | 304,000 |
| 2002/04/15 | 1,272 | 1,278 | 1,250 | 1,260 | 297,000 |
| 2002/04/12 | 1,287 | 1,299 | 1,280 | 1,280 | 114,000 |
| 2002/04/11 | 1,310 | 1,320 | 1,300 | 1,312 | 161,000 |
| 2002/04/10 | 1,300 | 1,322 | 1,299 | 1,315 | 252,000 |
| 2002/04/09 | 1,272 | 1,292 | 1,272 | 1,287 | 460,000 |
| 2002/04/08 | 1,290 | 1,290 | 1,266 | 1,272 | 660,000 |
| 2002/04/05 | 1,315 | 1,315 | 1,298 | 1,301 | 289,000 |
| 2002/04/04 | 1,306 | 1,319 | 1,306 | 1,311 | 353,000 |
| 2002/04/03 | 1,292 | 1,312 | 1,284 | 1,307 | 263,000 |
| 2002/04/02 | 1,290 | 1,299 | 1,289 | 1,289 | 293,000 |
| 2002/04/01 | 1,296 | 1,300 | 1,281 | 1,288 | 123,000 |
| 2002/03/29 | 1,305 | 1,310 | 1,293 | 1,295 | 252,000 |
| 2002/03/28 | 1,300 | 1,310 | 1,285 | 1,295 | 209,000 |
| 2002/03/27 | 1,315 | 1,320 | 1,309 | 1,316 | 535,000 |
| 2002/03/26 | 1,290 | 1,333 | 1,290 | 1,328 | 702,000 |
| 2002/03/25 | 1,254 | 1,294 | 1,250 | 1,286 | 501,000 |
| 2002/03/22 | 1,205 | 1,238 | 1,199 | 1,223 | 457,000 |
| 2002/03/20 | 1,228 | 1,228 | 1,196 | 1,203 | 213,000 |
| 2002/03/19 | 1,228 | 1,228 | 1,218 | 1,228 | 177,000 |
| 2002/03/18 | 1,220 | 1,236 | 1,218 | 1,219 | 284,000 |
| 2002/03/15 | 1,200 | 1,212 | 1,199 | 1,202 | 367,000 |
| 2002/03/14 | 1,200 | 1,216 | 1,192 | 1,213 | 281,000 |
| 2002/03/13 | 1,180 | 1,198 | 1,180 | 1,192 | 378,000 |
| 2002/03/12 | 1,200 | 1,203 | 1,168 | 1,168 | 447,000 |
| 2002/03/11 | 1,198 | 1,212 | 1,190 | 1,207 | 322,000 |
| 2002/03/08 | 1,200 | 1,220 | 1,170 | 1,200 | 1,096,000 |
| 2002/03/07 | 1,158 | 1,196 | 1,158 | 1,195 | 394,000 |
| 2002/03/06 | 1,133 | 1,159 | 1,125 | 1,159 | 384,000 |
| 2002/03/05 | 1,138 | 1,138 | 1,101 | 1,119 | 224,000 |
| 2002/03/04 | 1,125 | 1,150 | 1,125 | 1,140 | 409,000 |
| 2002/03/01 | 1,101 | 1,138 | 1,101 | 1,129 | 281,000 |
| 2002/02/28 | 1,120 | 1,125 | 1,098 | 1,098 | 414,000 |
| 2002/02/27 | 1,090 | 1,120 | 1,088 | 1,120 | 190,000 |
| 2002/02/26 | 1,099 | 1,099 | 1,070 | 1,071 | 170,000 |
| 2002/02/25 | 1,120 | 1,124 | 1,095 | 1,100 | 173,000 |
| 2002/02/22 | 1,122 | 1,124 | 1,110 | 1,118 | 295,000 |
| 2002/02/21 | 1,093 | 1,100 | 1,068 | 1,100 | 656,000 |
| 2002/02/20 | 1,100 | 1,104 | 1,090 | 1,093 | 221,000 |
| 2002/02/19 | 1,110 | 1,110 | 1,070 | 1,082 | 334,000 |
| 2002/02/18 | 1,101 | 1,105 | 1,085 | 1,089 | 379,000 |
| 2002/02/15 | 1,112 | 1,134 | 1,112 | 1,132 | 297,000 |
| 2002/02/14 | 1,128 | 1,146 | 1,109 | 1,132 | 379,000 |
| 2002/02/13 | 1,120 | 1,120 | 1,094 | 1,100 | 427,000 |
| 2002/02/12 | 1,102 | 1,132 | 1,102 | 1,128 | 361,000 |
| 2002/02/08 | 1,090 | 1,108 | 1,073 | 1,093 | 501,000 |
| 2002/02/07 | 1,111 | 1,113 | 1,071 | 1,088 | 407,000 |
| 2002/02/06 | 1,116 | 1,124 | 1,110 | 1,120 | 426,000 |
| 2002/02/05 | 1,155 | 1,155 | 1,117 | 1,124 | 349,000 |
| 2002/02/04 | 1,131 | 1,153 | 1,131 | 1,148 | 426,000 |
| 2002/02/01 | 1,140 | 1,140 | 1,121 | 1,124 | 540,000 |
| 2002/01/31 | 1,093 | 1,120 | 1,093 | 1,120 | 689,000 |
| 2002/01/30 | 1,095 | 1,098 | 1,086 | 1,093 | 497,000 |
| 2002/01/29 | 1,098 | 1,110 | 1,090 | 1,092 | 517,000 |
| 2002/01/28 | 1,047 | 1,080 | 1,043 | 1,080 | 419,000 |
| 2002/01/25 | 1,047 | 1,050 | 1,038 | 1,047 | 579,000 |
| 2002/01/24 | 1,045 | 1,049 | 1,035 | 1,049 | 245,000 |
| 2002/01/23 | 1,044 | 1,049 | 1,025 | 1,048 | 320,000 |
| 2002/01/22 | 1,044 | 1,061 | 1,042 | 1,055 | 537,000 |
| 2002/01/21 | 1,045 | 1,045 | 1,027 | 1,039 | 891,000 |
| 2002/01/18 | 990 | 1,005 | 985 | 1,005 | 724,000 |
| 2002/01/17 | 932 | 967 | 931 | 960 | 212,000 |
| 2002/01/16 | 950 | 950 | 910 | 941 | 397,000 |
| 2002/01/15 | 927 | 960 | 920 | 960 | 198,000 |
| 2002/01/11 | 938 | 940 | 928 | 928 | 270,000 |
| 2002/01/10 | 940 | 941 | 936 | 937 | 147,000 |
| 2002/01/09 | 950 | 952 | 935 | 940 | 177,000 |
| 2002/01/08 | 970 | 973 | 945 | 963 | 177,000 |
| 2002/01/07 | 995 | 995 | 963 | 980 | 122,000 |
| 2002/01/04 | 990 | 990 | 980 | 986 | 71,000 |