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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,905 | 1,917 | 1,880 | 1,909 | 214,300 |
| 2008/12/29 | 1,941 | 1,945 | 1,896 | 1,930 | 260,500 |
| 2008/12/26 | 1,940 | 1,965 | 1,915 | 1,945 | 152,500 |
| 2008/12/25 | 1,968 | 1,970 | 1,912 | 1,939 | 168,600 |
| 2008/12/24 | 2,000 | 2,030 | 1,906 | 1,908 | 1,004,800 |
| 2008/12/22 | 1,980 | 2,025 | 1,936 | 2,020 | 786,600 |
| 2008/12/19 | 1,872 | 1,970 | 1,866 | 1,930 | 936,700 |
| 2008/12/18 | 1,790 | 1,871 | 1,780 | 1,863 | 1,014,200 |
| 2008/12/17 | 1,755 | 1,796 | 1,735 | 1,782 | 555,400 |
| 2008/12/16 | 1,740 | 1,783 | 1,699 | 1,759 | 914,200 |
| 2008/12/15 | 1,760 | 1,788 | 1,746 | 1,765 | 553,600 |
| 2008/12/12 | 1,774 | 1,778 | 1,700 | 1,752 | 724,400 |
| 2008/12/11 | 1,744 | 1,783 | 1,737 | 1,778 | 484,800 |
| 2008/12/10 | 1,792 | 1,795 | 1,755 | 1,774 | 465,500 |
| 2008/12/09 | 1,800 | 1,800 | 1,721 | 1,736 | 749,200 |
| 2008/12/08 | 1,810 | 1,827 | 1,771 | 1,787 | 561,800 |
| 2008/12/05 | 1,760 | 1,821 | 1,759 | 1,804 | 670,000 |
| 2008/12/04 | 1,749 | 1,799 | 1,741 | 1,763 | 506,600 |
| 2008/12/03 | 1,720 | 1,756 | 1,695 | 1,738 | 567,800 |
| 2008/12/02 | 1,750 | 1,780 | 1,674 | 1,721 | 701,200 |
| 2008/12/01 | 1,800 | 1,808 | 1,765 | 1,792 | 482,400 |
| 2008/11/28 | 1,809 | 1,809 | 1,736 | 1,748 | 946,300 |
| 2008/11/27 | 1,829 | 1,848 | 1,792 | 1,808 | 602,700 |
| 2008/11/26 | 1,838 | 1,849 | 1,783 | 1,799 | 931,200 |
| 2008/11/25 | 1,877 | 1,928 | 1,794 | 1,928 | 1,769,300 |
| 2008/11/21 | 1,726 | 1,730 | 1,657 | 1,727 | 1,267,700 |
| 2008/11/20 | 1,800 | 1,848 | 1,751 | 1,786 | 1,152,800 |
| 2008/11/19 | 1,866 | 1,889 | 1,801 | 1,823 | 1,091,500 |
| 2008/11/18 | 1,900 | 1,953 | 1,844 | 1,859 | 1,659,800 |
| 2008/11/17 | 2,025 | 2,045 | 1,864 | 1,880 | 3,499,900 |
| 2008/11/14 | 2,395 | 2,410 | 1,973 | 1,996 | 2,149,600 |
| 2008/11/13 | 2,215 | 2,375 | 2,180 | 2,320 | 675,600 |
| 2008/11/12 | 2,310 | 2,315 | 2,235 | 2,265 | 535,300 |
| 2008/11/11 | 2,370 | 2,375 | 2,285 | 2,320 | 761,600 |
| 2008/11/10 | 2,550 | 2,555 | 2,415 | 2,450 | 473,700 |
| 2008/11/07 | 2,400 | 2,475 | 2,305 | 2,410 | 444,100 |
| 2008/11/06 | 2,415 | 2,510 | 2,345 | 2,430 | 769,000 |
| 2008/11/05 | 2,625 | 2,665 | 2,540 | 2,615 | 452,000 |
| 2008/11/04 | 2,545 | 2,575 | 2,470 | 2,550 | 494,000 |
| 2008/10/31 | 2,500 | 2,565 | 2,400 | 2,425 | 782,000 |
| 2008/10/30 | 2,450 | 2,500 | 2,370 | 2,475 | 607,500 |
| 2008/10/29 | 2,550 | 2,550 | 2,310 | 2,420 | 904,500 |
| 2008/10/28 | 2,050 | 2,325 | 2,025 | 2,315 | 1,452,800 |
| 2008/10/27 | 2,275 | 2,290 | 2,045 | 2,080 | 1,201,000 |
| 2008/10/24 | 2,500 | 2,515 | 2,340 | 2,355 | 996,700 |
| 2008/10/23 | 2,475 | 2,490 | 2,315 | 2,475 | 1,903,400 |
| 2008/10/22 | 2,825 | 2,855 | 2,715 | 2,715 | 1,261,800 |
| 2008/10/21 | 3,130 | 3,140 | 2,805 | 2,905 | 1,437,900 |
| 2008/10/20 | 3,020 | 3,110 | 2,935 | 3,100 | 611,300 |
| 2008/10/17 | 2,835 | 2,980 | 2,835 | 2,975 | 743,200 |
| 2008/10/16 | 2,825 | 2,885 | 2,675 | 2,795 | 1,211,400 |
| 2008/10/15 | 3,020 | 3,020 | 2,915 | 2,985 | 786,500 |
| 2008/10/14 | 3,180 | 3,180 | 3,050 | 3,050 | 697,600 |
| 2008/10/10 | 2,915 | 2,925 | 2,590 | 2,775 | 1,948,700 |
| 2008/10/09 | 2,950 | 3,060 | 2,850 | 2,875 | 962,800 |
| 2008/10/08 | 3,250 | 3,280 | 2,970 | 3,000 | 1,105,300 |
| 2008/10/07 | 3,330 | 3,380 | 3,230 | 3,330 | 894,700 |
| 2008/10/06 | 3,470 | 3,490 | 3,410 | 3,430 | 538,700 |
| 2008/10/03 | 3,350 | 3,500 | 3,330 | 3,470 | 1,075,100 |
| 2008/10/02 | 3,360 | 3,410 | 3,320 | 3,340 | 679,600 |
| 2008/10/01 | 3,290 | 3,350 | 3,240 | 3,330 | 532,300 |
| 2008/09/30 | 3,210 | 3,340 | 3,130 | 3,270 | 725,700 |
| 2008/09/29 | 3,230 | 3,330 | 3,210 | 3,320 | 591,400 |
| 2008/09/26 | 3,200 | 3,200 | 3,140 | 3,180 | 255,900 |
| 2008/09/25 | 3,240 | 3,240 | 3,150 | 3,190 | 416,800 |
| 2008/09/24 | 3,160 | 3,250 | 3,140 | 3,250 | 481,300 |
| 2008/09/22 | 3,410 | 3,410 | 3,120 | 3,120 | 670,700 |
| 2008/09/19 | 3,330 | 3,420 | 3,300 | 3,360 | 853,500 |
| 2008/09/18 | 3,200 | 3,350 | 3,190 | 3,320 | 696,300 |
| 2008/09/17 | 3,200 | 3,330 | 3,180 | 3,310 | 724,400 |
| 2008/09/16 | 3,150 | 3,280 | 3,140 | 3,220 | 973,700 |
| 2008/09/12 | 3,120 | 3,130 | 3,040 | 3,080 | 325,900 |
| 2008/09/11 | 3,160 | 3,180 | 3,100 | 3,110 | 253,300 |
| 2008/09/10 | 3,090 | 3,190 | 3,080 | 3,160 | 693,000 |
| 2008/09/09 | 3,090 | 3,130 | 3,090 | 3,100 | 247,300 |
| 2008/09/08 | 3,150 | 3,210 | 3,070 | 3,090 | 389,500 |
| 2008/09/05 | 3,100 | 3,180 | 3,090 | 3,100 | 634,100 |
| 2008/09/04 | 3,210 | 3,220 | 3,150 | 3,170 | 437,300 |
| 2008/09/03 | 3,140 | 3,220 | 3,120 | 3,210 | 800,000 |
| 2008/09/02 | 3,110 | 3,130 | 3,070 | 3,100 | 307,000 |
| 2008/09/01 | 3,090 | 3,130 | 3,080 | 3,090 | 359,500 |
| 2008/08/29 | 3,110 | 3,130 | 3,070 | 3,110 | 551,300 |
| 2008/08/28 | 3,100 | 3,140 | 3,080 | 3,130 | 577,500 |
| 2008/08/27 | 2,995 | 3,090 | 2,995 | 3,060 | 451,500 |
| 2008/08/26 | 3,020 | 3,020 | 2,970 | 2,985 | 301,500 |
| 2008/08/25 | 2,985 | 3,030 | 2,980 | 3,010 | 351,500 |
| 2008/08/22 | 3,010 | 3,020 | 2,950 | 2,965 | 270,200 |
| 2008/08/21 | 2,980 | 3,000 | 2,940 | 2,985 | 308,000 |
| 2008/08/20 | 2,985 | 3,030 | 2,970 | 3,000 | 311,700 |
| 2008/08/19 | 2,940 | 2,985 | 2,890 | 2,970 | 376,000 |
| 2008/08/18 | 2,955 | 3,020 | 2,945 | 2,960 | 448,700 |
| 2008/08/15 | 2,930 | 2,985 | 2,930 | 2,950 | 413,000 |
| 2008/08/14 | 2,930 | 2,950 | 2,915 | 2,935 | 315,000 |
| 2008/08/13 | 2,945 | 2,980 | 2,915 | 2,960 | 632,000 |
| 2008/08/12 | 3,020 | 3,030 | 2,955 | 2,965 | 580,900 |
| 2008/08/11 | 3,070 | 3,100 | 3,030 | 3,050 | 442,600 |
| 2008/08/08 | 3,080 | 3,110 | 3,060 | 3,070 | 393,400 |
| 2008/08/07 | 3,180 | 3,190 | 3,100 | 3,110 | 488,300 |
| 2008/08/06 | 3,250 | 3,280 | 3,180 | 3,240 | 807,200 |
| 2008/08/05 | 3,190 | 3,230 | 3,170 | 3,230 | 621,700 |
| 2008/08/04 | 3,120 | 3,200 | 3,110 | 3,160 | 510,100 |
| 2008/08/01 | 3,120 | 3,150 | 3,080 | 3,090 | 514,300 |
| 2008/07/31 | 3,080 | 3,110 | 3,050 | 3,090 | 441,400 |
| 2008/07/30 | 3,070 | 3,120 | 3,040 | 3,070 | 725,100 |
| 2008/07/29 | 3,020 | 3,070 | 3,010 | 3,070 | 512,900 |
| 2008/07/28 | 3,040 | 3,070 | 3,010 | 3,030 | 333,200 |
| 2008/07/25 | 3,020 | 3,050 | 3,000 | 3,020 | 249,700 |
| 2008/07/24 | 3,020 | 3,050 | 3,000 | 3,050 | 351,000 |
| 2008/07/23 | 3,050 | 3,060 | 3,020 | 3,020 | 381,100 |
| 2008/07/22 | 2,985 | 3,050 | 2,985 | 3,050 | 460,400 |
| 2008/07/18 | 2,955 | 3,000 | 2,935 | 2,980 | 329,900 |
| 2008/07/17 | 3,000 | 3,010 | 2,970 | 2,995 | 351,200 |
| 2008/07/16 | 2,925 | 3,050 | 2,920 | 3,010 | 891,400 |
| 2008/07/15 | 2,920 | 2,935 | 2,885 | 2,920 | 301,100 |
| 2008/07/14 | 2,930 | 2,945 | 2,890 | 2,905 | 530,900 |
| 2008/07/11 | 2,940 | 2,940 | 2,845 | 2,875 | 803,500 |
| 2008/07/10 | 2,965 | 2,980 | 2,935 | 2,940 | 294,300 |
| 2008/07/09 | 2,990 | 3,010 | 2,935 | 2,945 | 400,300 |
| 2008/07/08 | 2,980 | 3,010 | 2,955 | 2,980 | 514,400 |
| 2008/07/07 | 2,910 | 2,985 | 2,865 | 2,965 | 614,500 |
| 2008/07/04 | 2,870 | 2,880 | 2,840 | 2,880 | 474,600 |
| 2008/07/03 | 2,870 | 2,930 | 2,850 | 2,900 | 715,900 |
| 2008/07/02 | 3,000 | 3,000 | 2,910 | 2,950 | 491,300 |
| 2008/07/01 | 3,000 | 3,070 | 2,980 | 3,000 | 718,200 |
| 2008/06/30 | 2,940 | 3,020 | 2,910 | 2,990 | 974,800 |
| 2008/06/27 | 2,895 | 2,950 | 2,870 | 2,950 | 553,700 |
| 2008/06/26 | 2,870 | 2,920 | 2,870 | 2,915 | 353,400 |
| 2008/06/25 | 2,870 | 2,915 | 2,845 | 2,910 | 268,600 |
| 2008/06/24 | 2,835 | 2,880 | 2,830 | 2,880 | 207,000 |
| 2008/06/23 | 2,800 | 2,875 | 2,770 | 2,865 | 394,100 |
| 2008/06/20 | 2,840 | 2,850 | 2,795 | 2,805 | 390,200 |
| 2008/06/19 | 2,850 | 2,880 | 2,790 | 2,815 | 439,700 |
| 2008/06/18 | 2,830 | 2,885 | 2,830 | 2,865 | 272,700 |
| 2008/06/17 | 2,855 | 2,880 | 2,840 | 2,850 | 379,500 |
| 2008/06/16 | 2,885 | 2,910 | 2,855 | 2,895 | 332,800 |
| 2008/06/13 | 2,880 | 2,890 | 2,840 | 2,880 | 397,600 |
| 2008/06/12 | 2,895 | 2,915 | 2,870 | 2,905 | 433,500 |
| 2008/06/11 | 2,900 | 2,950 | 2,895 | 2,935 | 407,700 |
| 2008/06/10 | 2,895 | 2,910 | 2,875 | 2,885 | 369,700 |
| 2008/06/09 | 2,845 | 2,880 | 2,815 | 2,855 | 299,000 |
| 2008/06/06 | 2,950 | 2,950 | 2,850 | 2,850 | 522,900 |
| 2008/06/05 | 2,890 | 2,935 | 2,860 | 2,920 | 552,100 |
| 2008/06/04 | 2,820 | 2,910 | 2,810 | 2,910 | 648,500 |
| 2008/06/03 | 2,830 | 2,835 | 2,765 | 2,800 | 933,200 |
| 2008/06/02 | 2,810 | 2,830 | 2,760 | 2,820 | 543,800 |
| 2008/05/30 | 2,745 | 2,790 | 2,720 | 2,765 | 547,400 |
| 2008/05/29 | 2,750 | 2,770 | 2,720 | 2,755 | 457,000 |
| 2008/05/28 | 2,800 | 2,810 | 2,750 | 2,760 | 373,100 |
| 2008/05/27 | 2,830 | 2,830 | 2,790 | 2,810 | 291,000 |
| 2008/05/26 | 2,880 | 2,885 | 2,820 | 2,825 | 283,100 |
| 2008/05/23 | 2,830 | 2,910 | 2,820 | 2,885 | 602,100 |
| 2008/05/22 | 2,810 | 2,835 | 2,780 | 2,830 | 369,900 |
| 2008/05/21 | 2,775 | 2,850 | 2,760 | 2,810 | 816,100 |
| 2008/05/20 | 2,745 | 2,795 | 2,740 | 2,785 | 497,900 |
| 2008/05/19 | 2,745 | 2,745 | 2,710 | 2,735 | 551,800 |
| 2008/05/16 | 2,750 | 2,770 | 2,700 | 2,740 | 509,500 |
| 2008/05/15 | 2,770 | 2,775 | 2,745 | 2,745 | 327,600 |
| 2008/05/14 | 2,705 | 2,765 | 2,705 | 2,760 | 683,700 |
| 2008/05/13 | 2,735 | 2,775 | 2,670 | 2,700 | 725,200 |
| 2008/05/12 | 2,660 | 2,730 | 2,660 | 2,725 | 356,400 |
| 2008/05/09 | 2,725 | 2,745 | 2,680 | 2,690 | 387,900 |
| 2008/05/08 | 2,725 | 2,735 | 2,710 | 2,725 | 298,800 |
| 2008/05/07 | 2,780 | 2,780 | 2,710 | 2,730 | 546,400 |
| 2008/05/02 | 2,790 | 2,795 | 2,755 | 2,775 | 390,100 |
| 2008/05/01 | 2,760 | 2,770 | 2,755 | 2,760 | 220,900 |
| 2008/04/30 | 2,760 | 2,800 | 2,745 | 2,770 | 485,900 |
| 2008/04/28 | 2,820 | 2,820 | 2,735 | 2,755 | 657,000 |
| 2008/04/25 | 2,745 | 2,795 | 2,745 | 2,775 | 656,200 |
| 2008/04/24 | 2,745 | 2,745 | 2,705 | 2,735 | 703,500 |
| 2008/04/23 | 2,730 | 2,755 | 2,710 | 2,720 | 566,900 |
| 2008/04/22 | 2,670 | 2,740 | 2,650 | 2,740 | 956,500 |
| 2008/04/21 | 2,730 | 2,740 | 2,635 | 2,670 | 933,600 |
| 2008/04/18 | 2,690 | 2,720 | 2,655 | 2,695 | 661,400 |
| 2008/04/17 | 2,755 | 2,770 | 2,685 | 2,700 | 761,900 |
| 2008/04/16 | 2,775 | 2,785 | 2,700 | 2,715 | 947,400 |
| 2008/04/15 | 2,825 | 2,825 | 2,760 | 2,775 | 826,600 |
| 2008/04/14 | 2,815 | 2,830 | 2,770 | 2,830 | 647,500 |
| 2008/04/11 | 2,840 | 2,870 | 2,825 | 2,855 | 601,200 |
| 2008/04/10 | 2,855 | 2,855 | 2,810 | 2,830 | 736,400 |
| 2008/04/09 | 2,920 | 2,930 | 2,845 | 2,885 | 727,100 |
| 2008/04/08 | 2,990 | 3,020 | 2,930 | 2,935 | 572,100 |
| 2008/04/07 | 2,980 | 2,980 | 2,940 | 2,965 | 753,500 |
| 2008/04/04 | 2,960 | 3,010 | 2,930 | 2,980 | 1,051,800 |
| 2008/04/03 | 3,020 | 3,040 | 2,990 | 3,030 | 703,600 |
| 2008/04/02 | 3,010 | 3,090 | 3,010 | 3,060 | 1,084,100 |
| 2008/04/01 | 3,100 | 3,110 | 3,070 | 3,110 | 492,400 |
| 2008/03/31 | 3,080 | 3,140 | 3,060 | 3,090 | 1,169,000 |
| 2008/03/28 | 2,965 | 3,030 | 2,965 | 3,010 | 1,018,500 |
| 2008/03/27 | 2,835 | 2,940 | 2,825 | 2,935 | 675,700 |
| 2008/03/26 | 2,835 | 2,865 | 2,810 | 2,860 | 467,800 |
| 2008/03/25 | 2,910 | 2,910 | 2,850 | 2,885 | 421,300 |
| 2008/03/24 | 2,920 | 2,930 | 2,865 | 2,880 | 359,000 |
| 2008/03/21 | 2,850 | 2,910 | 2,835 | 2,895 | 433,200 |
| 2008/03/19 | 2,920 | 2,945 | 2,805 | 2,825 | 701,800 |
| 2008/03/18 | 2,785 | 2,870 | 2,780 | 2,855 | 1,198,100 |
| 2008/03/17 | 2,845 | 2,865 | 2,750 | 2,755 | 968,300 |
| 2008/03/14 | 2,875 | 2,875 | 2,815 | 2,840 | 896,800 |
| 2008/03/13 | 2,960 | 2,960 | 2,850 | 2,870 | 856,900 |
| 2008/03/12 | 3,030 | 3,030 | 2,940 | 2,955 | 505,600 |
| 2008/03/11 | 2,960 | 3,040 | 2,950 | 3,020 | 787,700 |
| 2008/03/10 | 2,905 | 3,020 | 2,900 | 3,000 | 1,139,700 |
| 2008/03/07 | 2,810 | 2,935 | 2,800 | 2,900 | 913,700 |
| 2008/03/06 | 2,855 | 2,855 | 2,770 | 2,825 | 597,400 |
| 2008/03/05 | 2,875 | 2,875 | 2,820 | 2,855 | 453,200 |
| 2008/03/04 | 2,840 | 2,840 | 2,770 | 2,795 | 481,800 |
| 2008/03/03 | 2,935 | 2,940 | 2,840 | 2,850 | 538,800 |
| 2008/02/29 | 2,870 | 2,950 | 2,850 | 2,940 | 545,500 |
| 2008/02/28 | 2,870 | 2,885 | 2,845 | 2,865 | 258,100 |
| 2008/02/27 | 2,900 | 2,940 | 2,885 | 2,895 | 424,300 |
| 2008/02/26 | 2,955 | 2,960 | 2,840 | 2,860 | 444,200 |
| 2008/02/25 | 2,880 | 2,965 | 2,875 | 2,940 | 619,300 |
| 2008/02/22 | 2,880 | 2,880 | 2,820 | 2,865 | 241,000 |
| 2008/02/21 | 2,850 | 2,905 | 2,850 | 2,875 | 346,700 |
| 2008/02/20 | 2,905 | 2,905 | 2,780 | 2,800 | 483,300 |
| 2008/02/19 | 2,920 | 2,940 | 2,860 | 2,900 | 564,400 |
| 2008/02/18 | 2,940 | 2,960 | 2,915 | 2,930 | 285,900 |
| 2008/02/15 | 2,930 | 2,955 | 2,885 | 2,935 | 523,900 |
| 2008/02/14 | 2,890 | 2,925 | 2,875 | 2,925 | 632,000 |
| 2008/02/13 | 2,895 | 2,925 | 2,820 | 2,830 | 757,000 |
| 2008/02/12 | 2,810 | 2,840 | 2,760 | 2,835 | 585,400 |
| 2008/02/08 | 2,745 | 2,855 | 2,740 | 2,800 | 507,800 |
| 2008/02/07 | 2,750 | 2,785 | 2,690 | 2,740 | 680,700 |
| 2008/02/06 | 2,800 | 2,850 | 2,745 | 2,745 | 684,800 |
| 2008/02/05 | 2,870 | 2,915 | 2,845 | 2,880 | 686,500 |
| 2008/02/04 | 2,885 | 2,960 | 2,840 | 2,855 | 824,900 |
| 2008/02/01 | 2,845 | 2,885 | 2,815 | 2,880 | 800,500 |
| 2008/01/31 | 2,805 | 2,905 | 2,805 | 2,885 | 1,190,900 |
| 2008/01/30 | 2,655 | 2,840 | 2,635 | 2,765 | 988,700 |
| 2008/01/29 | 2,640 | 2,685 | 2,585 | 2,675 | 605,000 |
| 2008/01/28 | 2,590 | 2,670 | 2,590 | 2,605 | 462,000 |
| 2008/01/25 | 2,565 | 2,645 | 2,565 | 2,630 | 574,100 |
| 2008/01/24 | 2,485 | 2,525 | 2,475 | 2,510 | 573,300 |
| 2008/01/23 | 2,560 | 2,560 | 2,475 | 2,520 | 733,200 |
| 2008/01/22 | 2,595 | 2,670 | 2,540 | 2,560 | 744,000 |
| 2008/01/21 | 2,640 | 2,650 | 2,595 | 2,600 | 478,400 |
| 2008/01/18 | 2,555 | 2,640 | 2,540 | 2,640 | 388,000 |
| 2008/01/17 | 2,580 | 2,635 | 2,525 | 2,635 | 613,600 |
| 2008/01/16 | 2,545 | 2,620 | 2,495 | 2,580 | 538,000 |
| 2008/01/15 | 2,625 | 2,640 | 2,580 | 2,600 | 336,100 |
| 2008/01/11 | 2,690 | 2,690 | 2,595 | 2,620 | 629,600 |
| 2008/01/10 | 2,625 | 2,705 | 2,605 | 2,685 | 441,600 |
| 2008/01/09 | 2,545 | 2,650 | 2,530 | 2,630 | 463,300 |
| 2008/01/08 | 2,515 | 2,575 | 2,470 | 2,550 | 456,700 |
| 2008/01/07 | 2,490 | 2,555 | 2,440 | 2,550 | 514,200 |
| 2008/01/04 | 2,645 | 2,645 | 2,490 | 2,495 | 332,700 |