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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,811 | 1,834 | 1,811 | 1,824 | 191,000 |
| 2004/12/29 | 1,800 | 1,810 | 1,795 | 1,806 | 122,000 |
| 2004/12/28 | 1,788 | 1,800 | 1,785 | 1,799 | 142,000 |
| 2004/12/27 | 1,783 | 1,790 | 1,775 | 1,779 | 118,000 |
| 2004/12/24 | 1,771 | 1,781 | 1,770 | 1,775 | 203,000 |
| 2004/12/22 | 1,780 | 1,780 | 1,762 | 1,770 | 182,000 |
| 2004/12/21 | 1,751 | 1,765 | 1,751 | 1,757 | 91,000 |
| 2004/12/20 | 1,767 | 1,768 | 1,743 | 1,754 | 159,000 |
| 2004/12/17 | 1,742 | 1,780 | 1,737 | 1,766 | 325,000 |
| 2004/12/16 | 1,759 | 1,759 | 1,734 | 1,742 | 138,000 |
| 2004/12/15 | 1,753 | 1,762 | 1,747 | 1,759 | 131,000 |
| 2004/12/14 | 1,736 | 1,767 | 1,724 | 1,767 | 297,000 |
| 2004/12/13 | 1,726 | 1,741 | 1,717 | 1,724 | 177,000 |
| 2004/12/10 | 1,750 | 1,750 | 1,720 | 1,726 | 396,000 |
| 2004/12/09 | 1,743 | 1,743 | 1,701 | 1,720 | 453,000 |
| 2004/12/08 | 1,754 | 1,755 | 1,740 | 1,744 | 277,000 |
| 2004/12/07 | 1,761 | 1,764 | 1,752 | 1,753 | 249,000 |
| 2004/12/06 | 1,788 | 1,789 | 1,774 | 1,775 | 287,000 |
| 2004/12/03 | 1,796 | 1,800 | 1,786 | 1,800 | 392,000 |
| 2004/12/02 | 1,800 | 1,809 | 1,785 | 1,799 | 514,000 |
| 2004/12/01 | 1,759 | 1,801 | 1,751 | 1,792 | 516,000 |
| 2004/11/30 | 1,751 | 1,775 | 1,744 | 1,760 | 405,000 |
| 2004/11/29 | 1,740 | 1,756 | 1,740 | 1,750 | 291,000 |
| 2004/11/26 | 1,750 | 1,750 | 1,737 | 1,748 | 310,000 |
| 2004/11/25 | 1,733 | 1,751 | 1,728 | 1,751 | 500,000 |
| 2004/11/24 | 1,717 | 1,735 | 1,696 | 1,729 | 349,000 |
| 2004/11/22 | 1,721 | 1,724 | 1,690 | 1,704 | 285,000 |
| 2004/11/19 | 1,718 | 1,729 | 1,711 | 1,720 | 272,000 |
| 2004/11/18 | 1,723 | 1,723 | 1,709 | 1,717 | 190,000 |
| 2004/11/17 | 1,721 | 1,730 | 1,706 | 1,707 | 254,000 |
| 2004/11/16 | 1,729 | 1,735 | 1,725 | 1,730 | 248,000 |
| 2004/11/15 | 1,718 | 1,730 | 1,713 | 1,727 | 349,000 |
| 2004/11/12 | 1,722 | 1,723 | 1,709 | 1,722 | 265,000 |
| 2004/11/11 | 1,725 | 1,728 | 1,716 | 1,719 | 409,000 |
| 2004/11/10 | 1,722 | 1,725 | 1,720 | 1,724 | 240,000 |
| 2004/11/09 | 1,725 | 1,725 | 1,712 | 1,721 | 278,000 |
| 2004/11/08 | 1,725 | 1,730 | 1,709 | 1,730 | 322,000 |
| 2004/11/05 | 1,721 | 1,728 | 1,719 | 1,721 | 235,000 |
| 2004/11/04 | 1,728 | 1,729 | 1,709 | 1,720 | 299,000 |
| 2004/11/02 | 1,690 | 1,705 | 1,690 | 1,703 | 263,000 |
| 2004/11/01 | 1,687 | 1,696 | 1,681 | 1,689 | 152,000 |
| 2004/10/29 | 1,655 | 1,677 | 1,653 | 1,677 | 173,000 |
| 2004/10/28 | 1,652 | 1,667 | 1,647 | 1,653 | 266,000 |
| 2004/10/27 | 1,646 | 1,659 | 1,640 | 1,647 | 175,000 |
| 2004/10/26 | 1,652 | 1,653 | 1,641 | 1,645 | 158,000 |
| 2004/10/25 | 1,661 | 1,661 | 1,648 | 1,656 | 150,000 |
| 2004/10/22 | 1,672 | 1,674 | 1,651 | 1,660 | 127,000 |
| 2004/10/21 | 1,659 | 1,662 | 1,654 | 1,658 | 152,000 |
| 2004/10/20 | 1,670 | 1,683 | 1,651 | 1,657 | 143,000 |
| 2004/10/19 | 1,663 | 1,682 | 1,655 | 1,670 | 104,000 |
| 2004/10/18 | 1,663 | 1,687 | 1,651 | 1,653 | 213,000 |
| 2004/10/15 | 1,662 | 1,663 | 1,649 | 1,663 | 179,000 |
| 2004/10/14 | 1,685 | 1,692 | 1,671 | 1,677 | 108,000 |
| 2004/10/13 | 1,698 | 1,703 | 1,692 | 1,702 | 177,000 |
| 2004/10/12 | 1,699 | 1,719 | 1,690 | 1,697 | 226,000 |
| 2004/10/08 | 1,687 | 1,726 | 1,687 | 1,704 | 305,000 |
| 2004/10/07 | 1,711 | 1,711 | 1,682 | 1,683 | 375,000 |
| 2004/10/06 | 1,696 | 1,715 | 1,696 | 1,709 | 244,000 |
| 2004/10/05 | 1,700 | 1,745 | 1,695 | 1,726 | 576,000 |
| 2004/10/04 | 1,691 | 1,699 | 1,670 | 1,688 | 641,000 |
| 2004/10/01 | 1,687 | 1,720 | 1,687 | 1,709 | 130,000 |
| 2004/09/30 | 1,682 | 1,712 | 1,682 | 1,700 | 350,000 |
| 2004/09/29 | 1,704 | 1,717 | 1,690 | 1,712 | 338,000 |
| 2004/09/28 | 1,735 | 1,735 | 1,693 | 1,693 | 399,000 |
| 2004/09/27 | 1,686 | 1,738 | 1,686 | 1,738 | 486,000 |
| 2004/09/24 | 1,710 | 1,711 | 1,676 | 1,688 | 217,000 |
| 2004/09/22 | 1,699 | 1,745 | 1,690 | 1,709 | 433,000 |
| 2004/09/21 | 1,685 | 1,688 | 1,675 | 1,678 | 170,000 |
| 2004/09/17 | 1,670 | 1,679 | 1,657 | 1,661 | 135,000 |
| 2004/09/16 | 1,665 | 1,682 | 1,656 | 1,660 | 171,000 |
| 2004/09/15 | 1,684 | 1,684 | 1,660 | 1,668 | 150,000 |
| 2004/09/14 | 1,678 | 1,690 | 1,677 | 1,684 | 141,000 |
| 2004/09/13 | 1,665 | 1,680 | 1,660 | 1,675 | 117,000 |
| 2004/09/10 | 1,662 | 1,675 | 1,644 | 1,663 | 339,000 |
| 2004/09/09 | 1,685 | 1,685 | 1,661 | 1,661 | 84,000 |
| 2004/09/08 | 1,684 | 1,686 | 1,671 | 1,672 | 211,000 |
| 2004/09/07 | 1,666 | 1,677 | 1,664 | 1,671 | 220,000 |
| 2004/09/06 | 1,675 | 1,684 | 1,665 | 1,670 | 399,000 |
| 2004/09/03 | 1,685 | 1,694 | 1,666 | 1,675 | 205,000 |
| 2004/09/02 | 1,697 | 1,699 | 1,685 | 1,692 | 223,000 |
| 2004/09/01 | 1,681 | 1,706 | 1,679 | 1,697 | 408,000 |
| 2004/08/31 | 1,685 | 1,686 | 1,671 | 1,671 | 118,000 |
| 2004/08/30 | 1,670 | 1,687 | 1,670 | 1,685 | 131,000 |
| 2004/08/27 | 1,673 | 1,673 | 1,662 | 1,668 | 135,000 |
| 2004/08/26 | 1,677 | 1,677 | 1,653 | 1,656 | 175,000 |
| 2004/08/25 | 1,667 | 1,680 | 1,666 | 1,676 | 214,000 |
| 2004/08/24 | 1,655 | 1,662 | 1,648 | 1,658 | 496,000 |
| 2004/08/23 | 1,684 | 1,684 | 1,647 | 1,655 | 459,000 |
| 2004/08/20 | 1,684 | 1,696 | 1,680 | 1,684 | 393,000 |
| 2004/08/19 | 1,660 | 1,682 | 1,660 | 1,675 | 512,000 |
| 2004/08/18 | 1,687 | 1,699 | 1,652 | 1,658 | 588,000 |
| 2004/08/17 | 1,691 | 1,698 | 1,682 | 1,687 | 627,000 |
| 2004/08/16 | 1,669 | 1,695 | 1,666 | 1,691 | 744,000 |
| 2004/08/13 | 1,650 | 1,668 | 1,642 | 1,650 | 334,000 |
| 2004/08/12 | 1,656 | 1,658 | 1,623 | 1,656 | 282,000 |
| 2004/08/11 | 1,644 | 1,661 | 1,637 | 1,656 | 283,000 |
| 2004/08/10 | 1,630 | 1,650 | 1,625 | 1,643 | 360,000 |
| 2004/08/09 | 1,639 | 1,644 | 1,625 | 1,632 | 276,000 |
| 2004/08/06 | 1,613 | 1,643 | 1,613 | 1,639 | 307,000 |
| 2004/08/05 | 1,637 | 1,665 | 1,635 | 1,642 | 274,000 |
| 2004/08/04 | 1,643 | 1,660 | 1,629 | 1,636 | 690,000 |
| 2004/08/03 | 1,679 | 1,685 | 1,641 | 1,642 | 248,000 |
| 2004/08/02 | 1,670 | 1,690 | 1,662 | 1,678 | 476,000 |
| 2004/07/30 | 1,675 | 1,679 | 1,667 | 1,670 | 559,000 |
| 2004/07/29 | 1,668 | 1,684 | 1,655 | 1,676 | 895,000 |
| 2004/07/28 | 1,690 | 1,698 | 1,663 | 1,668 | 617,000 |
| 2004/07/27 | 1,687 | 1,688 | 1,673 | 1,679 | 458,000 |
| 2004/07/26 | 1,680 | 1,688 | 1,650 | 1,686 | 439,000 |
| 2004/07/23 | 1,695 | 1,695 | 1,670 | 1,680 | 641,000 |
| 2004/07/22 | 1,679 | 1,699 | 1,674 | 1,696 | 850,000 |
| 2004/07/21 | 1,639 | 1,678 | 1,639 | 1,678 | 1,000,000 |
| 2004/07/20 | 1,621 | 1,641 | 1,617 | 1,639 | 687,000 |
| 2004/07/16 | 1,595 | 1,615 | 1,585 | 1,615 | 433,000 |
| 2004/07/15 | 1,593 | 1,605 | 1,556 | 1,594 | 375,000 |
| 2004/07/14 | 1,591 | 1,606 | 1,571 | 1,571 | 307,000 |
| 2004/07/13 | 1,560 | 1,602 | 1,546 | 1,589 | 675,000 |
| 2004/07/12 | 1,534 | 1,550 | 1,527 | 1,538 | 485,000 |
| 2004/07/09 | 1,535 | 1,536 | 1,525 | 1,533 | 377,000 |
| 2004/07/08 | 1,558 | 1,558 | 1,527 | 1,537 | 115,000 |
| 2004/07/07 | 1,546 | 1,550 | 1,521 | 1,540 | 164,000 |
| 2004/07/06 | 1,567 | 1,572 | 1,547 | 1,547 | 210,000 |
| 2004/07/05 | 1,576 | 1,581 | 1,561 | 1,565 | 159,000 |
| 2004/07/02 | 1,596 | 1,596 | 1,565 | 1,574 | 424,000 |
| 2004/07/01 | 1,595 | 1,604 | 1,588 | 1,598 | 282,000 |
| 2004/06/30 | 1,573 | 1,590 | 1,573 | 1,580 | 252,000 |
| 2004/06/29 | 1,568 | 1,589 | 1,560 | 1,586 | 685,000 |
| 2004/06/28 | 1,564 | 1,598 | 1,560 | 1,598 | 515,000 |
| 2004/06/25 | 1,573 | 1,573 | 1,550 | 1,563 | 290,000 |
| 2004/06/24 | 1,540 | 1,567 | 1,540 | 1,544 | 287,000 |
| 2004/06/23 | 1,574 | 1,577 | 1,528 | 1,557 | 352,000 |
| 2004/06/22 | 1,575 | 1,576 | 1,565 | 1,573 | 194,000 |
| 2004/06/21 | 1,570 | 1,574 | 1,561 | 1,564 | 273,000 |
| 2004/06/18 | 1,568 | 1,569 | 1,550 | 1,560 | 335,000 |
| 2004/06/17 | 1,555 | 1,566 | 1,545 | 1,565 | 355,000 |
| 2004/06/16 | 1,547 | 1,563 | 1,540 | 1,554 | 603,000 |
| 2004/06/15 | 1,553 | 1,572 | 1,545 | 1,554 | 682,000 |
| 2004/06/14 | 1,580 | 1,580 | 1,556 | 1,563 | 376,000 |
| 2004/06/11 | 1,605 | 1,606 | 1,578 | 1,588 | 874,000 |
| 2004/06/10 | 1,568 | 1,575 | 1,551 | 1,575 | 584,000 |
| 2004/06/09 | 1,537 | 1,554 | 1,531 | 1,538 | 172,000 |
| 2004/06/08 | 1,553 | 1,555 | 1,524 | 1,537 | 230,000 |
| 2004/06/07 | 1,548 | 1,564 | 1,545 | 1,552 | 247,000 |
| 2004/06/04 | 1,536 | 1,546 | 1,519 | 1,542 | 478,000 |
| 2004/06/03 | 1,517 | 1,536 | 1,505 | 1,518 | 542,000 |
| 2004/06/02 | 1,528 | 1,528 | 1,516 | 1,516 | 456,000 |
| 2004/06/01 | 1,540 | 1,542 | 1,530 | 1,530 | 215,000 |
| 2004/05/31 | 1,540 | 1,540 | 1,520 | 1,540 | 292,000 |
| 2004/05/28 | 1,544 | 1,544 | 1,526 | 1,526 | 251,000 |
| 2004/05/27 | 1,547 | 1,553 | 1,535 | 1,544 | 355,000 |
| 2004/05/26 | 1,574 | 1,574 | 1,541 | 1,545 | 340,000 |
| 2004/05/25 | 1,579 | 1,580 | 1,540 | 1,544 | 831,000 |
| 2004/05/24 | 1,580 | 1,580 | 1,517 | 1,519 | 1,019,000 |
| 2004/05/21 | 1,544 | 1,594 | 1,543 | 1,579 | 458,000 |
| 2004/05/20 | 1,554 | 1,562 | 1,525 | 1,557 | 322,000 |
| 2004/05/19 | 1,510 | 1,559 | 1,510 | 1,553 | 611,000 |
| 2004/05/18 | 1,462 | 1,492 | 1,462 | 1,477 | 451,000 |
| 2004/05/17 | 1,507 | 1,511 | 1,469 | 1,482 | 429,000 |
| 2004/05/14 | 1,502 | 1,513 | 1,502 | 1,508 | 377,000 |
| 2004/05/13 | 1,520 | 1,530 | 1,507 | 1,508 | 323,000 |
| 2004/05/12 | 1,550 | 1,551 | 1,507 | 1,536 | 417,000 |
| 2004/05/11 | 1,500 | 1,542 | 1,493 | 1,541 | 572,000 |
| 2004/05/10 | 1,563 | 1,563 | 1,500 | 1,506 | 617,000 |
| 2004/05/07 | 1,583 | 1,583 | 1,563 | 1,563 | 531,000 |
| 2004/05/06 | 1,607 | 1,607 | 1,582 | 1,582 | 441,000 |
| 2004/04/30 | 1,601 | 1,608 | 1,580 | 1,605 | 300,000 |
| 2004/04/28 | 1,637 | 1,637 | 1,618 | 1,627 | 268,000 |
| 2004/04/27 | 1,630 | 1,638 | 1,630 | 1,632 | 281,000 |
| 2004/04/26 | 1,626 | 1,634 | 1,619 | 1,627 | 282,000 |
| 2004/04/23 | 1,616 | 1,629 | 1,614 | 1,626 | 255,000 |
| 2004/04/22 | 1,628 | 1,628 | 1,612 | 1,616 | 341,000 |
| 2004/04/21 | 1,629 | 1,629 | 1,617 | 1,619 | 218,000 |
| 2004/04/20 | 1,627 | 1,627 | 1,618 | 1,619 | 252,000 |
| 2004/04/19 | 1,624 | 1,629 | 1,616 | 1,620 | 351,000 |
| 2004/04/16 | 1,597 | 1,615 | 1,597 | 1,615 | 292,000 |
| 2004/04/15 | 1,610 | 1,611 | 1,591 | 1,596 | 441,000 |
| 2004/04/14 | 1,617 | 1,617 | 1,602 | 1,605 | 396,000 |
| 2004/04/13 | 1,597 | 1,620 | 1,597 | 1,601 | 412,000 |
| 2004/04/12 | 1,587 | 1,599 | 1,586 | 1,589 | 320,000 |
| 2004/04/09 | 1,605 | 1,605 | 1,586 | 1,586 | 447,000 |
| 2004/04/08 | 1,614 | 1,614 | 1,602 | 1,604 | 808,000 |
| 2004/04/07 | 1,623 | 1,623 | 1,612 | 1,613 | 500,000 |
| 2004/04/06 | 1,628 | 1,634 | 1,619 | 1,622 | 787,000 |
| 2004/04/05 | 1,640 | 1,645 | 1,618 | 1,625 | 495,000 |
| 2004/04/02 | 1,637 | 1,654 | 1,636 | 1,640 | 274,000 |
| 2004/04/01 | 1,658 | 1,659 | 1,634 | 1,634 | 186,000 |
| 2004/03/31 | 1,655 | 1,660 | 1,645 | 1,657 | 298,000 |
| 2004/03/30 | 1,642 | 1,646 | 1,638 | 1,642 | 285,000 |
| 2004/03/29 | 1,640 | 1,646 | 1,639 | 1,641 | 269,000 |
| 2004/03/26 | 1,629 | 1,656 | 1,625 | 1,644 | 545,000 |
| 2004/03/25 | 1,660 | 1,660 | 1,624 | 1,626 | 371,000 |
| 2004/03/24 | 1,626 | 1,642 | 1,624 | 1,636 | 284,000 |
| 2004/03/23 | 1,635 | 1,642 | 1,625 | 1,630 | 360,000 |
| 2004/03/22 | 1,640 | 1,641 | 1,628 | 1,628 | 175,000 |
| 2004/03/19 | 1,630 | 1,646 | 1,630 | 1,630 | 282,000 |
| 2004/03/18 | 1,640 | 1,644 | 1,625 | 1,630 | 465,000 |
| 2004/03/17 | 1,638 | 1,654 | 1,631 | 1,639 | 278,000 |
| 2004/03/16 | 1,621 | 1,633 | 1,621 | 1,623 | 226,000 |
| 2004/03/15 | 1,631 | 1,645 | 1,618 | 1,618 | 474,000 |
| 2004/03/12 | 1,661 | 1,661 | 1,635 | 1,635 | 682,000 |
| 2004/03/11 | 1,651 | 1,651 | 1,631 | 1,631 | 454,000 |
| 2004/03/10 | 1,642 | 1,652 | 1,641 | 1,643 | 531,000 |
| 2004/03/09 | 1,670 | 1,680 | 1,651 | 1,652 | 480,000 |
| 2004/03/08 | 1,645 | 1,659 | 1,638 | 1,651 | 1,001,000 |
| 2004/03/05 | 1,697 | 1,697 | 1,560 | 1,625 | 2,467,000 |
| 2004/03/04 | 1,696 | 1,719 | 1,695 | 1,711 | 424,000 |
| 2004/03/03 | 1,700 | 1,700 | 1,690 | 1,692 | 198,000 |
| 2004/03/02 | 1,695 | 1,701 | 1,688 | 1,699 | 319,000 |
| 2004/03/01 | 1,698 | 1,708 | 1,695 | 1,702 | 356,000 |
| 2004/02/27 | 1,688 | 1,706 | 1,680 | 1,693 | 405,000 |
| 2004/02/26 | 1,702 | 1,702 | 1,681 | 1,683 | 152,000 |
| 2004/02/25 | 1,697 | 1,702 | 1,683 | 1,696 | 266,000 |
| 2004/02/24 | 1,695 | 1,696 | 1,668 | 1,678 | 238,000 |
| 2004/02/23 | 1,670 | 1,708 | 1,670 | 1,695 | 278,000 |
| 2004/02/20 | 1,694 | 1,694 | 1,673 | 1,673 | 126,000 |
| 2004/02/19 | 1,673 | 1,700 | 1,668 | 1,693 | 385,000 |
| 2004/02/18 | 1,691 | 1,691 | 1,671 | 1,672 | 546,000 |
| 2004/02/17 | 1,683 | 1,690 | 1,680 | 1,690 | 98,000 |
| 2004/02/16 | 1,673 | 1,684 | 1,673 | 1,682 | 39,000 |
| 2004/02/13 | 1,699 | 1,699 | 1,682 | 1,683 | 202,000 |
| 2004/02/12 | 1,689 | 1,704 | 1,689 | 1,698 | 170,000 |
| 2004/02/10 | 1,679 | 1,708 | 1,678 | 1,708 | 291,000 |
| 2004/02/09 | 1,689 | 1,700 | 1,669 | 1,678 | 164,000 |
| 2004/02/06 | 1,670 | 1,671 | 1,651 | 1,671 | 110,000 |
| 2004/02/05 | 1,666 | 1,673 | 1,660 | 1,669 | 307,000 |
| 2004/02/04 | 1,698 | 1,703 | 1,667 | 1,667 | 154,000 |
| 2004/02/03 | 1,688 | 1,705 | 1,675 | 1,684 | 340,000 |
| 2004/02/02 | 1,676 | 1,700 | 1,676 | 1,677 | 196,000 |
| 2004/01/30 | 1,672 | 1,709 | 1,672 | 1,676 | 401,000 |
| 2004/01/29 | 1,670 | 1,672 | 1,650 | 1,668 | 474,000 |
| 2004/01/28 | 1,721 | 1,721 | 1,667 | 1,684 | 401,000 |
| 2004/01/27 | 1,750 | 1,769 | 1,722 | 1,751 | 416,000 |
| 2004/01/26 | 1,729 | 1,740 | 1,711 | 1,738 | 299,000 |
| 2004/01/23 | 1,693 | 1,736 | 1,682 | 1,729 | 863,000 |
| 2004/01/22 | 1,697 | 1,697 | 1,670 | 1,690 | 314,000 |
| 2004/01/21 | 1,670 | 1,691 | 1,664 | 1,687 | 294,000 |
| 2004/01/20 | 1,654 | 1,688 | 1,645 | 1,680 | 475,000 |
| 2004/01/19 | 1,625 | 1,635 | 1,623 | 1,624 | 277,000 |
| 2004/01/16 | 1,600 | 1,626 | 1,600 | 1,619 | 202,000 |
| 2004/01/15 | 1,630 | 1,635 | 1,596 | 1,596 | 690,000 |
| 2004/01/14 | 1,610 | 1,634 | 1,610 | 1,634 | 306,000 |
| 2004/01/13 | 1,611 | 1,627 | 1,605 | 1,626 | 343,000 |
| 2004/01/09 | 1,616 | 1,634 | 1,616 | 1,623 | 523,000 |
| 2004/01/08 | 1,630 | 1,640 | 1,628 | 1,628 | 571,000 |
| 2004/01/07 | 1,619 | 1,630 | 1,607 | 1,626 | 1,434,000 |
| 2004/01/06 | 1,699 | 1,699 | 1,674 | 1,679 | 218,000 |
| 2004/01/05 | 1,676 | 1,695 | 1,676 | 1,691 | 166,000 |