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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,666 | 1,676 | 1,659 | 1,675 | 116,000 |
| 2003/12/29 | 1,650 | 1,664 | 1,647 | 1,664 | 120,000 |
| 2003/12/26 | 1,626 | 1,650 | 1,625 | 1,650 | 181,000 |
| 2003/12/25 | 1,654 | 1,654 | 1,633 | 1,640 | 130,000 |
| 2003/12/24 | 1,650 | 1,651 | 1,630 | 1,651 | 311,000 |
| 2003/12/22 | 1,637 | 1,645 | 1,612 | 1,645 | 341,000 |
| 2003/12/19 | 1,591 | 1,617 | 1,591 | 1,616 | 218,000 |
| 2003/12/18 | 1,580 | 1,590 | 1,575 | 1,590 | 181,000 |
| 2003/12/17 | 1,602 | 1,603 | 1,583 | 1,590 | 308,000 |
| 2003/12/16 | 1,570 | 1,604 | 1,570 | 1,604 | 356,000 |
| 2003/12/15 | 1,585 | 1,600 | 1,585 | 1,594 | 186,000 |
| 2003/12/12 | 1,595 | 1,595 | 1,570 | 1,577 | 452,000 |
| 2003/12/11 | 1,554 | 1,576 | 1,554 | 1,572 | 377,000 |
| 2003/12/10 | 1,544 | 1,551 | 1,531 | 1,547 | 591,000 |
| 2003/12/09 | 1,501 | 1,528 | 1,500 | 1,528 | 299,000 |
| 2003/12/08 | 1,513 | 1,513 | 1,486 | 1,501 | 255,000 |
| 2003/12/05 | 1,499 | 1,511 | 1,490 | 1,506 | 308,000 |
| 2003/12/04 | 1,500 | 1,512 | 1,491 | 1,499 | 421,000 |
| 2003/12/03 | 1,515 | 1,521 | 1,503 | 1,521 | 251,000 |
| 2003/12/02 | 1,530 | 1,530 | 1,501 | 1,528 | 399,000 |
| 2003/12/01 | 1,500 | 1,515 | 1,480 | 1,514 | 443,000 |
| 2003/11/28 | 1,533 | 1,539 | 1,500 | 1,500 | 692,000 |
| 2003/11/27 | 1,519 | 1,529 | 1,510 | 1,520 | 269,000 |
| 2003/11/26 | 1,502 | 1,521 | 1,492 | 1,507 | 453,000 |
| 2003/11/25 | 1,550 | 1,568 | 1,511 | 1,527 | 724,000 |
| 2003/11/21 | 1,545 | 1,545 | 1,477 | 1,482 | 309,000 |
| 2003/11/20 | 1,450 | 1,480 | 1,437 | 1,475 | 565,000 |
| 2003/11/19 | 1,500 | 1,500 | 1,420 | 1,439 | 960,000 |
| 2003/11/18 | 1,497 | 1,552 | 1,490 | 1,514 | 760,000 |
| 2003/11/17 | 1,513 | 1,569 | 1,480 | 1,486 | 1,224,000 |
| 2003/11/14 | 1,671 | 1,691 | 1,657 | 1,663 | 237,000 |
| 2003/11/13 | 1,682 | 1,682 | 1,654 | 1,669 | 202,000 |
| 2003/11/12 | 1,683 | 1,702 | 1,676 | 1,679 | 235,000 |
| 2003/11/11 | 1,693 | 1,710 | 1,685 | 1,687 | 159,000 |
| 2003/11/10 | 1,705 | 1,733 | 1,705 | 1,710 | 172,000 |
| 2003/11/07 | 1,717 | 1,717 | 1,701 | 1,706 | 296,000 |
| 2003/11/06 | 1,755 | 1,755 | 1,715 | 1,718 | 186,000 |
| 2003/11/05 | 1,750 | 1,750 | 1,717 | 1,748 | 200,000 |
| 2003/11/04 | 1,740 | 1,764 | 1,738 | 1,741 | 403,000 |
| 2003/10/31 | 1,723 | 1,736 | 1,710 | 1,710 | 252,000 |
| 2003/10/30 | 1,740 | 1,741 | 1,720 | 1,723 | 276,000 |
| 2003/10/29 | 1,734 | 1,759 | 1,723 | 1,732 | 314,000 |
| 2003/10/28 | 1,721 | 1,746 | 1,707 | 1,733 | 186,000 |
| 2003/10/27 | 1,713 | 1,738 | 1,711 | 1,723 | 267,000 |
| 2003/10/24 | 1,740 | 1,744 | 1,710 | 1,711 | 249,000 |
| 2003/10/23 | 1,725 | 1,742 | 1,710 | 1,710 | 458,000 |
| 2003/10/22 | 1,744 | 1,771 | 1,725 | 1,753 | 589,000 |
| 2003/10/21 | 1,730 | 1,734 | 1,712 | 1,724 | 281,000 |
| 2003/10/20 | 1,733 | 1,733 | 1,700 | 1,700 | 396,000 |
| 2003/10/17 | 1,720 | 1,739 | 1,706 | 1,732 | 194,000 |
| 2003/10/16 | 1,730 | 1,750 | 1,705 | 1,720 | 687,000 |
| 2003/10/15 | 1,750 | 1,750 | 1,740 | 1,740 | 453,000 |
| 2003/10/14 | 1,718 | 1,731 | 1,711 | 1,730 | 440,000 |
| 2003/10/10 | 1,704 | 1,720 | 1,699 | 1,702 | 289,000 |
| 2003/10/09 | 1,691 | 1,709 | 1,690 | 1,699 | 193,000 |
| 2003/10/08 | 1,699 | 1,718 | 1,692 | 1,692 | 194,000 |
| 2003/10/07 | 1,695 | 1,715 | 1,695 | 1,710 | 212,000 |
| 2003/10/06 | 1,740 | 1,740 | 1,688 | 1,691 | 391,000 |
| 2003/10/03 | 1,725 | 1,735 | 1,718 | 1,734 | 407,000 |
| 2003/10/02 | 1,700 | 1,725 | 1,680 | 1,725 | 469,000 |
| 2003/10/01 | 1,699 | 1,701 | 1,676 | 1,676 | 513,000 |
| 2003/09/30 | 1,714 | 1,718 | 1,683 | 1,698 | 298,000 |
| 2003/09/29 | 1,726 | 1,726 | 1,685 | 1,685 | 144,000 |
| 2003/09/26 | 1,721 | 1,725 | 1,682 | 1,705 | 261,000 |
| 2003/09/25 | 1,738 | 1,760 | 1,725 | 1,730 | 339,000 |
| 2003/09/24 | 1,734 | 1,764 | 1,734 | 1,764 | 575,000 |
| 2003/09/22 | 1,720 | 1,725 | 1,698 | 1,725 | 435,000 |
| 2003/09/19 | 1,700 | 1,710 | 1,690 | 1,690 | 354,000 |
| 2003/09/18 | 1,695 | 1,707 | 1,689 | 1,695 | 278,000 |
| 2003/09/17 | 1,710 | 1,720 | 1,685 | 1,694 | 402,000 |
| 2003/09/16 | 1,695 | 1,709 | 1,680 | 1,708 | 251,000 |
| 2003/09/12 | 1,685 | 1,690 | 1,676 | 1,682 | 445,000 |
| 2003/09/11 | 1,670 | 1,671 | 1,651 | 1,655 | 193,000 |
| 2003/09/10 | 1,665 | 1,680 | 1,661 | 1,666 | 179,000 |
| 2003/09/09 | 1,680 | 1,688 | 1,660 | 1,666 | 313,000 |
| 2003/09/08 | 1,648 | 1,679 | 1,648 | 1,674 | 252,000 |
| 2003/09/05 | 1,655 | 1,659 | 1,648 | 1,648 | 224,000 |
| 2003/09/04 | 1,633 | 1,660 | 1,632 | 1,636 | 222,000 |
| 2003/09/03 | 1,632 | 1,648 | 1,621 | 1,632 | 484,000 |
| 2003/09/02 | 1,667 | 1,667 | 1,627 | 1,630 | 423,000 |
| 2003/09/01 | 1,629 | 1,672 | 1,626 | 1,667 | 344,000 |
| 2003/08/29 | 1,632 | 1,638 | 1,606 | 1,610 | 473,000 |
| 2003/08/28 | 1,653 | 1,658 | 1,622 | 1,629 | 434,000 |
| 2003/08/27 | 1,690 | 1,690 | 1,651 | 1,651 | 346,000 |
| 2003/08/26 | 1,680 | 1,687 | 1,678 | 1,682 | 186,000 |
| 2003/08/25 | 1,690 | 1,690 | 1,671 | 1,677 | 183,000 |
| 2003/08/22 | 1,688 | 1,690 | 1,670 | 1,670 | 239,000 |
| 2003/08/21 | 1,680 | 1,710 | 1,680 | 1,702 | 207,000 |
| 2003/08/20 | 1,678 | 1,693 | 1,661 | 1,672 | 257,000 |
| 2003/08/19 | 1,710 | 1,710 | 1,662 | 1,671 | 311,000 |
| 2003/08/18 | 1,700 | 1,710 | 1,680 | 1,680 | 289,000 |
| 2003/08/15 | 1,686 | 1,700 | 1,666 | 1,680 | 194,000 |
| 2003/08/14 | 1,715 | 1,716 | 1,660 | 1,680 | 538,000 |
| 2003/08/13 | 1,671 | 1,720 | 1,671 | 1,715 | 481,000 |
| 2003/08/12 | 1,663 | 1,676 | 1,646 | 1,666 | 185,000 |
| 2003/08/11 | 1,639 | 1,673 | 1,639 | 1,662 | 168,000 |
| 2003/08/08 | 1,619 | 1,643 | 1,619 | 1,636 | 258,000 |
| 2003/08/07 | 1,625 | 1,639 | 1,617 | 1,617 | 279,000 |
| 2003/08/06 | 1,633 | 1,640 | 1,612 | 1,623 | 372,000 |
| 2003/08/05 | 1,645 | 1,651 | 1,633 | 1,633 | 269,000 |
| 2003/08/04 | 1,663 | 1,684 | 1,645 | 1,660 | 420,000 |
| 2003/08/01 | 1,652 | 1,657 | 1,645 | 1,646 | 453,000 |
| 2003/07/31 | 1,676 | 1,676 | 1,656 | 1,665 | 273,000 |
| 2003/07/30 | 1,684 | 1,684 | 1,658 | 1,677 | 289,000 |
| 2003/07/29 | 1,692 | 1,694 | 1,678 | 1,683 | 203,000 |
| 2003/07/28 | 1,680 | 1,692 | 1,672 | 1,681 | 349,000 |
| 2003/07/25 | 1,640 | 1,683 | 1,619 | 1,666 | 569,000 |
| 2003/07/24 | 1,650 | 1,650 | 1,605 | 1,610 | 713,000 |
| 2003/07/23 | 1,669 | 1,680 | 1,645 | 1,652 | 596,000 |
| 2003/07/22 | 1,630 | 1,672 | 1,630 | 1,654 | 1,053,000 |
| 2003/07/18 | 1,578 | 1,608 | 1,575 | 1,606 | 445,000 |
| 2003/07/17 | 1,585 | 1,585 | 1,557 | 1,561 | 252,000 |
| 2003/07/16 | 1,570 | 1,575 | 1,552 | 1,560 | 218,000 |
| 2003/07/15 | 1,604 | 1,610 | 1,552 | 1,552 | 264,000 |
| 2003/07/14 | 1,600 | 1,604 | 1,583 | 1,588 | 331,000 |
| 2003/07/11 | 1,552 | 1,585 | 1,552 | 1,580 | 267,000 |
| 2003/07/10 | 1,578 | 1,600 | 1,550 | 1,568 | 329,000 |
| 2003/07/09 | 1,545 | 1,580 | 1,515 | 1,561 | 581,000 |
| 2003/07/08 | 1,564 | 1,567 | 1,540 | 1,545 | 593,000 |
| 2003/07/07 | 1,590 | 1,591 | 1,574 | 1,581 | 374,000 |
| 2003/07/04 | 1,542 | 1,595 | 1,539 | 1,593 | 476,000 |
| 2003/07/03 | 1,590 | 1,600 | 1,538 | 1,549 | 1,407,000 |
| 2003/07/02 | 1,633 | 1,640 | 1,585 | 1,589 | 525,000 |
| 2003/07/01 | 1,601 | 1,620 | 1,596 | 1,616 | 212,000 |
| 2003/06/30 | 1,603 | 1,627 | 1,603 | 1,610 | 214,000 |
| 2003/06/27 | 1,639 | 1,644 | 1,602 | 1,619 | 519,000 |
| 2003/06/26 | 1,623 | 1,629 | 1,586 | 1,629 | 228,000 |
| 2003/06/25 | 1,630 | 1,635 | 1,602 | 1,606 | 266,000 |
| 2003/06/24 | 1,650 | 1,655 | 1,635 | 1,635 | 638,000 |
| 2003/06/23 | 1,670 | 1,673 | 1,647 | 1,657 | 1,188,000 |
| 2003/06/20 | 1,600 | 1,638 | 1,593 | 1,620 | 1,154,000 |
| 2003/06/19 | 1,540 | 1,584 | 1,539 | 1,574 | 583,000 |
| 2003/06/18 | 1,560 | 1,561 | 1,523 | 1,525 | 874,000 |
| 2003/06/17 | 1,564 | 1,564 | 1,533 | 1,559 | 703,000 |
| 2003/06/16 | 1,555 | 1,563 | 1,533 | 1,563 | 431,000 |
| 2003/06/13 | 1,552 | 1,566 | 1,550 | 1,556 | 748,000 |
| 2003/06/12 | 1,559 | 1,570 | 1,550 | 1,562 | 1,052,000 |
| 2003/06/11 | 1,522 | 1,541 | 1,514 | 1,537 | 726,000 |
| 2003/06/10 | 1,514 | 1,521 | 1,505 | 1,512 | 381,000 |
| 2003/06/09 | 1,528 | 1,528 | 1,500 | 1,507 | 683,000 |
| 2003/06/06 | 1,525 | 1,525 | 1,509 | 1,514 | 369,000 |
| 2003/06/05 | 1,522 | 1,528 | 1,501 | 1,509 | 561,000 |
| 2003/06/04 | 1,530 | 1,531 | 1,510 | 1,520 | 442,000 |
| 2003/06/03 | 1,527 | 1,543 | 1,526 | 1,531 | 287,000 |
| 2003/06/02 | 1,550 | 1,551 | 1,521 | 1,526 | 540,000 |
| 2003/05/30 | 1,558 | 1,564 | 1,505 | 1,520 | 1,136,000 |
| 2003/05/29 | 1,583 | 1,583 | 1,551 | 1,554 | 437,000 |
| 2003/05/28 | 1,580 | 1,604 | 1,580 | 1,588 | 198,000 |
| 2003/05/27 | 1,600 | 1,601 | 1,571 | 1,572 | 309,000 |
| 2003/05/26 | 1,601 | 1,639 | 1,600 | 1,601 | 777,000 |
| 2003/05/23 | 1,687 | 1,700 | 1,515 | 1,590 | 587,000 |
| 2003/05/22 | 1,695 | 1,695 | 1,670 | 1,670 | 331,000 |
| 2003/05/21 | 1,673 | 1,689 | 1,669 | 1,686 | 412,000 |
| 2003/05/20 | 1,647 | 1,675 | 1,643 | 1,643 | 271,000 |
| 2003/05/19 | 1,671 | 1,671 | 1,653 | 1,660 | 329,000 |
| 2003/05/16 | 1,623 | 1,679 | 1,615 | 1,670 | 710,000 |
| 2003/05/15 | 1,595 | 1,613 | 1,577 | 1,588 | 582,000 |
| 2003/05/14 | 1,638 | 1,685 | 1,601 | 1,605 | 489,000 |
| 2003/05/13 | 1,632 | 1,660 | 1,622 | 1,624 | 502,000 |
| 2003/05/12 | 1,698 | 1,699 | 1,634 | 1,642 | 509,000 |
| 2003/05/09 | 1,675 | 1,684 | 1,661 | 1,683 | 400,000 |
| 2003/05/08 | 1,705 | 1,716 | 1,681 | 1,684 | 435,000 |
| 2003/05/07 | 1,770 | 1,775 | 1,708 | 1,714 | 387,000 |
| 2003/05/06 | 1,782 | 1,794 | 1,759 | 1,763 | 189,000 |
| 2003/05/02 | 1,752 | 1,795 | 1,741 | 1,795 | 288,000 |
| 2003/05/01 | 1,721 | 1,758 | 1,721 | 1,751 | 264,000 |
| 2003/04/30 | 1,741 | 1,750 | 1,722 | 1,750 | 354,000 |
| 2003/04/28 | 1,740 | 1,740 | 1,721 | 1,735 | 260,000 |
| 2003/04/25 | 1,702 | 1,770 | 1,698 | 1,712 | 402,000 |
| 2003/04/24 | 1,690 | 1,715 | 1,690 | 1,701 | 314,000 |
| 2003/04/23 | 1,691 | 1,723 | 1,690 | 1,697 | 458,000 |
| 2003/04/22 | 1,703 | 1,705 | 1,685 | 1,690 | 196,000 |
| 2003/04/21 | 1,725 | 1,730 | 1,700 | 1,702 | 162,000 |
| 2003/04/18 | 1,748 | 1,749 | 1,705 | 1,705 | 208,000 |
| 2003/04/17 | 1,722 | 1,747 | 1,722 | 1,737 | 461,000 |
| 2003/04/16 | 1,700 | 1,721 | 1,680 | 1,721 | 401,000 |
| 2003/04/15 | 1,700 | 1,726 | 1,681 | 1,701 | 549,000 |
| 2003/04/14 | 1,747 | 1,759 | 1,726 | 1,730 | 613,000 |
| 2003/04/11 | 1,686 | 1,745 | 1,686 | 1,726 | 936,000 |
| 2003/04/10 | 1,620 | 1,687 | 1,615 | 1,685 | 774,000 |
| 2003/04/09 | 1,680 | 1,680 | 1,618 | 1,644 | 1,355,000 |
| 2003/04/08 | 1,749 | 1,779 | 1,680 | 1,687 | 1,005,000 |
| 2003/04/07 | 1,800 | 1,920 | 1,800 | 1,869 | 3,132,000 |
| 2003/04/04 | 1,600 | 1,733 | 1,595 | 1,695 | 1,480,000 |
| 2003/04/03 | 1,589 | 1,590 | 1,553 | 1,578 | 234,000 |
| 2003/04/02 | 1,588 | 1,599 | 1,565 | 1,567 | 381,000 |
| 2003/04/01 | 1,589 | 1,589 | 1,560 | 1,578 | 451,000 |
| 2003/03/31 | 1,595 | 1,605 | 1,567 | 1,589 | 693,000 |
| 2003/03/28 | 1,546 | 1,570 | 1,541 | 1,570 | 478,000 |
| 2003/03/27 | 1,510 | 1,545 | 1,510 | 1,545 | 366,000 |
| 2003/03/26 | 1,529 | 1,530 | 1,514 | 1,520 | 246,000 |
| 2003/03/25 | 1,530 | 1,538 | 1,511 | 1,535 | 314,000 |
| 2003/03/24 | 1,502 | 1,539 | 1,501 | 1,539 | 476,000 |
| 2003/03/20 | 1,490 | 1,495 | 1,455 | 1,495 | 278,000 |
| 2003/03/19 | 1,479 | 1,490 | 1,459 | 1,489 | 281,000 |
| 2003/03/18 | 1,475 | 1,495 | 1,470 | 1,495 | 434,000 |
| 2003/03/17 | 1,451 | 1,451 | 1,422 | 1,430 | 207,000 |
| 2003/03/14 | 1,489 | 1,489 | 1,451 | 1,451 | 545,000 |
| 2003/03/13 | 1,484 | 1,490 | 1,471 | 1,488 | 385,000 |
| 2003/03/12 | 1,435 | 1,478 | 1,435 | 1,471 | 560,000 |
| 2003/03/11 | 1,430 | 1,452 | 1,412 | 1,446 | 525,000 |
| 2003/03/10 | 1,440 | 1,456 | 1,422 | 1,448 | 583,000 |
| 2003/03/07 | 1,413 | 1,428 | 1,406 | 1,406 | 440,000 |
| 2003/03/06 | 1,420 | 1,435 | 1,414 | 1,414 | 697,000 |
| 2003/03/05 | 1,426 | 1,435 | 1,413 | 1,413 | 290,000 |
| 2003/03/04 | 1,441 | 1,449 | 1,430 | 1,442 | 273,000 |
| 2003/03/03 | 1,453 | 1,470 | 1,445 | 1,446 | 299,000 |
| 2003/02/28 | 1,471 | 1,475 | 1,421 | 1,451 | 415,000 |
| 2003/02/27 | 1,465 | 1,478 | 1,464 | 1,471 | 382,000 |
| 2003/02/26 | 1,435 | 1,469 | 1,430 | 1,462 | 562,000 |
| 2003/02/25 | 1,440 | 1,440 | 1,426 | 1,432 | 255,000 |
| 2003/02/24 | 1,440 | 1,449 | 1,437 | 1,439 | 189,000 |
| 2003/02/21 | 1,450 | 1,453 | 1,429 | 1,440 | 533,000 |
| 2003/02/20 | 1,487 | 1,488 | 1,461 | 1,470 | 269,000 |
| 2003/02/19 | 1,500 | 1,505 | 1,486 | 1,486 | 338,000 |
| 2003/02/18 | 1,480 | 1,508 | 1,479 | 1,491 | 573,000 |
| 2003/02/17 | 1,530 | 1,530 | 1,471 | 1,478 | 476,000 |
| 2003/02/14 | 1,522 | 1,530 | 1,515 | 1,529 | 655,000 |
| 2003/02/13 | 1,506 | 1,525 | 1,505 | 1,522 | 699,000 |
| 2003/02/12 | 1,499 | 1,507 | 1,492 | 1,505 | 454,000 |
| 2003/02/10 | 1,500 | 1,507 | 1,488 | 1,499 | 362,000 |
| 2003/02/07 | 1,480 | 1,500 | 1,480 | 1,500 | 436,000 |
| 2003/02/06 | 1,486 | 1,492 | 1,471 | 1,480 | 301,000 |
| 2003/02/05 | 1,470 | 1,498 | 1,467 | 1,495 | 233,000 |
| 2003/02/04 | 1,480 | 1,490 | 1,479 | 1,490 | 263,000 |
| 2003/02/03 | 1,471 | 1,480 | 1,463 | 1,480 | 125,000 |
| 2003/01/31 | 1,467 | 1,483 | 1,455 | 1,478 | 334,000 |
| 2003/01/30 | 1,451 | 1,488 | 1,451 | 1,487 | 544,000 |
| 2003/01/29 | 1,456 | 1,463 | 1,446 | 1,451 | 202,000 |
| 2003/01/28 | 1,469 | 1,474 | 1,460 | 1,470 | 340,000 |
| 2003/01/27 | 1,450 | 1,473 | 1,448 | 1,472 | 462,000 |
| 2003/01/24 | 1,428 | 1,455 | 1,428 | 1,454 | 337,000 |
| 2003/01/23 | 1,421 | 1,441 | 1,418 | 1,441 | 265,000 |
| 2003/01/22 | 1,453 | 1,461 | 1,426 | 1,435 | 470,000 |
| 2003/01/21 | 1,432 | 1,440 | 1,421 | 1,438 | 244,000 |
| 2003/01/20 | 1,424 | 1,431 | 1,410 | 1,431 | 192,000 |
| 2003/01/17 | 1,415 | 1,432 | 1,408 | 1,421 | 793,000 |
| 2003/01/16 | 1,409 | 1,418 | 1,389 | 1,418 | 369,000 |
| 2003/01/15 | 1,426 | 1,426 | 1,406 | 1,410 | 459,000 |
| 2003/01/14 | 1,381 | 1,425 | 1,380 | 1,425 | 895,000 |
| 2003/01/10 | 1,368 | 1,375 | 1,358 | 1,360 | 363,000 |
| 2003/01/09 | 1,379 | 1,379 | 1,356 | 1,378 | 295,000 |
| 2003/01/08 | 1,370 | 1,382 | 1,361 | 1,382 | 243,000 |
| 2003/01/07 | 1,395 | 1,398 | 1,366 | 1,367 | 260,000 |
| 2003/01/06 | 1,355 | 1,382 | 1,355 | 1,382 | 141,000 |