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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,340 | 5,340 | 5,280 | 5,310 | 163,700 |
| 2013/12/27 | 5,190 | 5,290 | 5,160 | 5,280 | 246,300 |
| 2013/12/26 | 5,070 | 5,180 | 5,060 | 5,160 | 179,300 |
| 2013/12/25 | 5,010 | 5,070 | 5,000 | 5,030 | 318,800 |
| 2013/12/24 | 5,160 | 5,170 | 5,060 | 5,070 | 368,200 |
| 2013/12/20 | 5,140 | 5,180 | 5,120 | 5,170 | 577,900 |
| 2013/12/19 | 5,140 | 5,160 | 5,100 | 5,140 | 388,100 |
| 2013/12/18 | 5,060 | 5,100 | 5,030 | 5,100 | 240,900 |
| 2013/12/17 | 5,040 | 5,090 | 5,040 | 5,090 | 177,300 |
| 2013/12/16 | 5,050 | 5,060 | 5,000 | 5,010 | 189,000 |
| 2013/12/13 | 5,030 | 5,130 | 5,030 | 5,090 | 506,000 |
| 2013/12/12 | 5,090 | 5,130 | 5,060 | 5,070 | 158,200 |
| 2013/12/11 | 5,090 | 5,190 | 5,080 | 5,160 | 171,500 |
| 2013/12/10 | 5,160 | 5,170 | 5,100 | 5,120 | 155,500 |
| 2013/12/09 | 5,120 | 5,150 | 5,090 | 5,150 | 213,800 |
| 2013/12/06 | 5,040 | 5,100 | 5,020 | 5,090 | 128,100 |
| 2013/12/05 | 5,050 | 5,100 | 5,050 | 5,050 | 179,200 |
| 2013/12/04 | 5,150 | 5,160 | 5,080 | 5,080 | 166,300 |
| 2013/12/03 | 5,180 | 5,200 | 5,120 | 5,170 | 283,400 |
| 2013/12/02 | 5,250 | 5,280 | 5,210 | 5,240 | 136,600 |
| 2013/11/29 | 5,200 | 5,250 | 5,190 | 5,210 | 166,900 |
| 2013/11/28 | 5,230 | 5,280 | 5,210 | 5,280 | 164,400 |
| 2013/11/27 | 5,200 | 5,240 | 5,170 | 5,180 | 187,100 |
| 2013/11/26 | 5,310 | 5,330 | 5,260 | 5,280 | 157,500 |
| 2013/11/25 | 5,280 | 5,370 | 5,260 | 5,370 | 315,400 |
| 2013/11/22 | 5,260 | 5,270 | 5,220 | 5,270 | 267,300 |
| 2013/11/21 | 5,200 | 5,210 | 5,150 | 5,210 | 270,400 |
| 2013/11/20 | 5,200 | 5,230 | 5,150 | 5,200 | 206,500 |
| 2013/11/19 | 5,110 | 5,190 | 5,100 | 5,170 | 220,900 |
| 2013/11/18 | 5,160 | 5,180 | 5,100 | 5,130 | 187,400 |
| 2013/11/15 | 5,100 | 5,170 | 5,090 | 5,160 | 278,800 |
| 2013/11/14 | 5,040 | 5,100 | 5,010 | 5,070 | 252,500 |
| 2013/11/13 | 5,090 | 5,090 | 4,995 | 5,040 | 383,500 |
| 2013/11/12 | 5,000 | 5,100 | 4,980 | 5,100 | 565,200 |
| 2013/11/11 | 4,960 | 5,010 | 4,900 | 5,000 | 323,300 |
| 2013/11/08 | 4,885 | 5,000 | 4,845 | 4,865 | 440,400 |
| 2013/11/07 | 4,945 | 4,945 | 4,890 | 4,940 | 209,100 |
| 2013/11/06 | 4,875 | 4,975 | 4,865 | 4,945 | 301,900 |
| 2013/11/05 | 4,950 | 4,950 | 4,815 | 4,900 | 276,400 |
| 2013/11/01 | 4,990 | 4,990 | 4,870 | 4,880 | 187,400 |
| 2013/10/31 | 4,980 | 5,050 | 4,975 | 4,975 | 379,700 |
| 2013/10/30 | 4,995 | 5,000 | 4,940 | 5,000 | 353,000 |
| 2013/10/29 | 4,910 | 4,960 | 4,885 | 4,940 | 329,800 |
| 2013/10/28 | 4,875 | 4,980 | 4,875 | 4,975 | 347,400 |
| 2013/10/25 | 4,955 | 4,955 | 4,825 | 4,825 | 353,500 |
| 2013/10/24 | 4,830 | 4,965 | 4,790 | 4,965 | 263,500 |
| 2013/10/23 | 4,985 | 5,030 | 4,900 | 4,900 | 334,000 |
| 2013/10/22 | 5,000 | 5,030 | 4,955 | 5,000 | 189,200 |
| 2013/10/21 | 4,975 | 5,020 | 4,960 | 5,010 | 265,700 |
| 2013/10/18 | 4,895 | 4,980 | 4,820 | 4,975 | 255,400 |
| 2013/10/17 | 4,890 | 4,950 | 4,885 | 4,910 | 295,300 |
| 2013/10/16 | 4,850 | 4,850 | 4,810 | 4,850 | 149,500 |
| 2013/10/15 | 4,880 | 4,885 | 4,830 | 4,860 | 234,000 |
| 2013/10/11 | 4,800 | 4,870 | 4,790 | 4,830 | 215,000 |
| 2013/10/10 | 4,745 | 4,760 | 4,680 | 4,745 | 234,400 |
| 2013/10/09 | 4,575 | 4,735 | 4,540 | 4,735 | 375,700 |
| 2013/10/08 | 4,605 | 4,670 | 4,575 | 4,635 | 299,500 |
| 2013/10/07 | 4,740 | 4,740 | 4,605 | 4,635 | 264,700 |
| 2013/10/04 | 4,725 | 4,800 | 4,710 | 4,765 | 143,900 |
| 2013/10/03 | 4,800 | 4,920 | 4,735 | 4,780 | 255,500 |
| 2013/10/02 | 4,870 | 4,875 | 4,730 | 4,770 | 298,000 |
| 2013/10/01 | 4,915 | 4,930 | 4,830 | 4,835 | 178,300 |
| 2013/09/30 | 4,905 | 4,965 | 4,900 | 4,915 | 190,200 |
| 2013/09/27 | 4,950 | 5,050 | 4,945 | 4,975 | 377,700 |
| 2013/09/26 | 4,885 | 4,945 | 4,820 | 4,945 | 297,100 |
| 2013/09/25 | 4,910 | 4,915 | 4,850 | 4,870 | 258,800 |
| 2013/09/24 | 4,900 | 4,925 | 4,855 | 4,915 | 289,500 |
| 2013/09/20 | 4,900 | 4,950 | 4,880 | 4,930 | 375,300 |
| 2013/09/19 | 4,790 | 4,875 | 4,785 | 4,875 | 282,500 |
| 2013/09/18 | 4,730 | 4,795 | 4,705 | 4,760 | 189,700 |
| 2013/09/17 | 4,750 | 4,790 | 4,670 | 4,670 | 207,400 |
| 2013/09/13 | 4,790 | 4,825 | 4,700 | 4,745 | 426,800 |
| 2013/09/12 | 4,745 | 4,790 | 4,720 | 4,765 | 352,400 |
| 2013/09/11 | 4,770 | 4,825 | 4,670 | 4,695 | 1,042,600 |
| 2013/09/10 | 4,340 | 4,665 | 4,330 | 4,625 | 962,200 |
| 2013/09/09 | 4,350 | 4,350 | 4,265 | 4,315 | 188,100 |
| 2013/09/06 | 4,310 | 4,325 | 4,185 | 4,215 | 236,500 |
| 2013/09/05 | 4,270 | 4,310 | 4,220 | 4,285 | 311,700 |
| 2013/09/04 | 4,230 | 4,265 | 4,200 | 4,265 | 211,000 |
| 2013/09/03 | 4,240 | 4,320 | 4,240 | 4,305 | 263,100 |
| 2013/09/02 | 4,215 | 4,215 | 4,150 | 4,180 | 249,300 |
| 2013/08/30 | 4,285 | 4,320 | 4,150 | 4,165 | 467,800 |
| 2013/08/29 | 4,250 | 4,350 | 4,235 | 4,285 | 629,800 |
| 2013/08/28 | 4,375 | 4,430 | 4,325 | 4,390 | 365,900 |
| 2013/08/27 | 4,505 | 4,580 | 4,500 | 4,525 | 140,300 |
| 2013/08/26 | 4,535 | 4,570 | 4,510 | 4,515 | 101,400 |
| 2013/08/23 | 4,565 | 4,610 | 4,500 | 4,540 | 345,300 |
| 2013/08/22 | 4,480 | 4,600 | 4,455 | 4,510 | 207,300 |
| 2013/08/21 | 4,535 | 4,555 | 4,435 | 4,485 | 370,500 |
| 2013/08/20 | 4,635 | 4,690 | 4,535 | 4,540 | 264,400 |
| 2013/08/19 | 4,580 | 4,735 | 4,570 | 4,695 | 269,200 |
| 2013/08/16 | 4,690 | 4,690 | 4,590 | 4,630 | 691,200 |
| 2013/08/15 | 4,830 | 4,860 | 4,720 | 4,760 | 820,600 |
| 2013/08/14 | 4,760 | 4,895 | 4,725 | 4,880 | 441,600 |
| 2013/08/13 | 4,645 | 4,725 | 4,635 | 4,700 | 155,500 |
| 2013/08/12 | 4,575 | 4,645 | 4,540 | 4,600 | 160,500 |
| 2013/08/09 | 4,565 | 4,645 | 4,530 | 4,600 | 246,000 |
| 2013/08/08 | 4,600 | 4,680 | 4,545 | 4,555 | 534,700 |
| 2013/08/07 | 4,690 | 4,785 | 4,645 | 4,645 | 398,100 |
| 2013/08/06 | 4,660 | 4,740 | 4,590 | 4,720 | 321,000 |
| 2013/08/05 | 4,690 | 4,765 | 4,635 | 4,715 | 433,500 |
| 2013/08/02 | 4,600 | 4,745 | 4,555 | 4,745 | 561,800 |
| 2013/08/01 | 4,550 | 4,595 | 4,540 | 4,595 | 625,400 |
| 2013/07/31 | 4,740 | 4,740 | 4,520 | 4,570 | 1,416,000 |
| 2013/07/30 | 4,215 | 4,935 | 4,210 | 4,935 | 1,783,700 |
| 2013/07/29 | 4,275 | 4,305 | 4,235 | 4,235 | 541,500 |
| 2013/07/26 | 4,255 | 4,315 | 4,210 | 4,300 | 490,700 |
| 2013/07/25 | 4,425 | 4,425 | 4,295 | 4,345 | 227,200 |
| 2013/07/24 | 4,390 | 4,450 | 4,360 | 4,390 | 334,000 |
| 2013/07/23 | 4,295 | 4,415 | 4,265 | 4,390 | 264,900 |
| 2013/07/22 | 4,300 | 4,315 | 4,235 | 4,285 | 313,400 |
| 2013/07/19 | 4,275 | 4,350 | 4,215 | 4,230 | 296,600 |
| 2013/07/18 | 4,215 | 4,255 | 4,200 | 4,235 | 188,300 |
| 2013/07/17 | 4,200 | 4,230 | 4,185 | 4,210 | 160,600 |
| 2013/07/16 | 4,225 | 4,255 | 4,190 | 4,195 | 329,500 |
| 2013/07/12 | 4,200 | 4,255 | 4,185 | 4,225 | 291,100 |
| 2013/07/11 | 4,190 | 4,220 | 4,155 | 4,195 | 207,000 |
| 2013/07/10 | 4,235 | 4,265 | 4,175 | 4,195 | 171,900 |
| 2013/07/09 | 4,195 | 4,275 | 4,195 | 4,235 | 207,000 |
| 2013/07/08 | 4,265 | 4,315 | 4,170 | 4,170 | 198,300 |
| 2013/07/05 | 4,290 | 4,295 | 4,205 | 4,230 | 162,500 |
| 2013/07/04 | 4,180 | 4,280 | 4,165 | 4,245 | 144,900 |
| 2013/07/03 | 4,240 | 4,245 | 4,160 | 4,220 | 245,400 |
| 2013/07/02 | 4,260 | 4,275 | 4,190 | 4,240 | 281,700 |
| 2013/07/01 | 4,120 | 4,195 | 4,060 | 4,190 | 306,800 |
| 2013/06/28 | 4,000 | 4,145 | 3,985 | 4,110 | 419,500 |
| 2013/06/27 | 3,835 | 3,965 | 3,805 | 3,945 | 322,300 |
| 2013/06/26 | 3,930 | 3,940 | 3,780 | 3,810 | 235,200 |
| 2013/06/25 | 3,900 | 3,960 | 3,845 | 3,885 | 296,200 |
| 2013/06/24 | 4,040 | 4,050 | 3,885 | 3,915 | 371,200 |
| 2013/06/21 | 3,905 | 4,000 | 3,785 | 3,965 | 741,900 |
| 2013/06/20 | 4,010 | 4,035 | 3,940 | 3,985 | 289,700 |
| 2013/06/19 | 4,010 | 4,080 | 3,935 | 4,000 | 264,500 |
| 2013/06/18 | 4,015 | 4,080 | 3,955 | 3,970 | 184,600 |
| 2013/06/17 | 3,890 | 4,005 | 3,885 | 3,995 | 359,000 |
| 2013/06/14 | 3,910 | 3,985 | 3,875 | 3,900 | 609,200 |
| 2013/06/13 | 3,955 | 3,955 | 3,770 | 3,775 | 569,700 |
| 2013/06/12 | 3,970 | 4,090 | 3,925 | 4,065 | 349,700 |
| 2013/06/11 | 4,140 | 4,165 | 4,060 | 4,080 | 315,000 |
| 2013/06/10 | 4,150 | 4,205 | 4,100 | 4,140 | 496,900 |
| 2013/06/07 | 3,980 | 4,100 | 3,930 | 4,020 | 531,800 |
| 2013/06/06 | 4,080 | 4,200 | 4,050 | 4,105 | 472,900 |
| 2013/06/05 | 4,225 | 4,320 | 4,130 | 4,130 | 433,800 |
| 2013/06/04 | 4,160 | 4,300 | 4,020 | 4,285 | 1,033,600 |
| 2013/06/03 | 4,330 | 4,415 | 4,245 | 4,245 | 442,100 |
| 2013/05/31 | 4,495 | 4,600 | 4,335 | 4,335 | 1,238,300 |
| 2013/05/30 | 4,515 | 4,585 | 4,400 | 4,425 | 476,500 |
| 2013/05/29 | 4,550 | 4,770 | 4,525 | 4,655 | 567,800 |
| 2013/05/28 | 4,465 | 4,510 | 4,395 | 4,435 | 369,500 |
| 2013/05/27 | 4,570 | 4,600 | 4,435 | 4,530 | 459,800 |
| 2013/05/24 | 4,450 | 4,665 | 4,335 | 4,540 | 663,700 |
| 2013/05/23 | 4,780 | 4,785 | 4,445 | 4,445 | 652,000 |
| 2013/05/22 | 4,770 | 4,860 | 4,680 | 4,780 | 768,700 |
| 2013/05/21 | 4,990 | 5,000 | 4,730 | 4,805 | 1,227,300 |
| 2013/05/20 | 5,140 | 5,160 | 5,080 | 5,100 | 398,400 |
| 2013/05/17 | 5,190 | 5,210 | 5,020 | 5,120 | 379,900 |
| 2013/05/16 | 5,220 | 5,440 | 5,190 | 5,290 | 807,500 |
| 2013/05/15 | 5,090 | 5,220 | 5,090 | 5,210 | 438,200 |
| 2013/05/14 | 5,000 | 5,260 | 4,985 | 5,090 | 928,500 |
| 2013/05/13 | 4,590 | 4,920 | 4,525 | 4,890 | 1,008,300 |
| 2013/05/10 | 4,345 | 4,625 | 4,330 | 4,480 | 946,000 |
| 2013/05/09 | 4,320 | 4,370 | 4,280 | 4,285 | 343,800 |
| 2013/05/08 | 4,285 | 4,335 | 4,255 | 4,290 | 386,000 |
| 2013/05/07 | 4,235 | 4,290 | 4,215 | 4,275 | 439,300 |
| 2013/05/02 | 4,210 | 4,260 | 4,135 | 4,165 | 438,100 |
| 2013/05/01 | 4,235 | 4,310 | 4,135 | 4,235 | 727,500 |
| 2013/04/30 | 4,350 | 4,355 | 4,215 | 4,245 | 1,200,200 |
| 2013/04/26 | 4,685 | 4,685 | 3,985 | 4,420 | 4,193,100 |
| 2013/04/25 | 4,600 | 4,770 | 4,600 | 4,685 | 464,200 |
| 2013/04/24 | 4,490 | 4,580 | 4,465 | 4,580 | 305,800 |
| 2013/04/23 | 4,425 | 4,475 | 4,410 | 4,460 | 178,600 |
| 2013/04/22 | 4,420 | 4,480 | 4,410 | 4,445 | 231,200 |
| 2013/04/19 | 4,375 | 4,410 | 4,320 | 4,375 | 219,400 |
| 2013/04/18 | 4,450 | 4,455 | 4,350 | 4,390 | 247,000 |
| 2013/04/17 | 4,480 | 4,520 | 4,445 | 4,465 | 441,500 |
| 2013/04/16 | 4,355 | 4,490 | 4,330 | 4,480 | 569,400 |
| 2013/04/15 | 4,495 | 4,495 | 4,380 | 4,425 | 387,100 |
| 2013/04/12 | 4,500 | 4,515 | 4,435 | 4,515 | 446,600 |
| 2013/04/11 | 4,485 | 4,620 | 4,485 | 4,555 | 939,800 |
| 2013/04/10 | 4,200 | 4,425 | 4,190 | 4,415 | 715,100 |
| 2013/04/09 | 4,130 | 4,245 | 4,125 | 4,175 | 789,000 |
| 2013/04/08 | 3,950 | 4,140 | 3,930 | 4,130 | 928,100 |
| 2013/04/05 | 3,840 | 3,930 | 3,820 | 3,885 | 911,800 |
| 2013/04/04 | 3,620 | 3,775 | 3,580 | 3,775 | 481,700 |
| 2013/04/03 | 3,570 | 3,660 | 3,555 | 3,650 | 349,000 |
| 2013/04/02 | 3,650 | 3,650 | 3,525 | 3,600 | 451,100 |
| 2013/04/01 | 3,790 | 3,795 | 3,645 | 3,650 | 298,200 |
| 2013/03/29 | 3,795 | 3,815 | 3,760 | 3,805 | 343,000 |
| 2013/03/28 | 3,770 | 3,815 | 3,765 | 3,790 | 397,500 |
| 2013/03/27 | 3,790 | 3,830 | 3,770 | 3,815 | 374,200 |
| 2013/03/26 | 3,715 | 3,820 | 3,715 | 3,805 | 531,400 |
| 2013/03/25 | 3,740 | 3,750 | 3,695 | 3,720 | 249,900 |
| 2013/03/22 | 3,730 | 3,755 | 3,695 | 3,695 | 391,400 |
| 2013/03/21 | 3,730 | 3,790 | 3,715 | 3,730 | 582,200 |
| 2013/03/19 | 3,690 | 3,725 | 3,680 | 3,690 | 406,000 |
| 2013/03/18 | 3,650 | 3,730 | 3,540 | 3,630 | 854,600 |
| 2013/03/15 | 3,685 | 3,810 | 3,675 | 3,750 | 1,605,800 |
| 2013/03/14 | 3,670 | 3,690 | 3,615 | 3,660 | 399,700 |
| 2013/03/13 | 3,600 | 3,685 | 3,595 | 3,645 | 675,900 |
| 2013/03/12 | 3,590 | 3,655 | 3,580 | 3,610 | 522,600 |
| 2013/03/11 | 3,600 | 3,630 | 3,570 | 3,590 | 632,000 |
| 2013/03/08 | 3,590 | 3,595 | 3,555 | 3,585 | 611,600 |
| 2013/03/07 | 3,540 | 3,600 | 3,535 | 3,595 | 485,600 |
| 2013/03/06 | 3,465 | 3,515 | 3,465 | 3,515 | 508,700 |
| 2013/03/05 | 3,490 | 3,510 | 3,460 | 3,465 | 454,900 |
| 2013/03/04 | 3,445 | 3,480 | 3,400 | 3,470 | 461,200 |
| 2013/03/01 | 3,420 | 3,435 | 3,380 | 3,415 | 410,600 |
| 2013/02/28 | 3,405 | 3,450 | 3,380 | 3,445 | 453,000 |
| 2013/02/27 | 3,445 | 3,450 | 3,400 | 3,400 | 295,800 |
| 2013/02/26 | 3,360 | 3,465 | 3,345 | 3,455 | 700,000 |
| 2013/02/25 | 3,380 | 3,385 | 3,355 | 3,360 | 410,300 |
| 2013/02/22 | 3,345 | 3,370 | 3,320 | 3,360 | 329,000 |
| 2013/02/21 | 3,365 | 3,410 | 3,335 | 3,340 | 681,100 |
| 2013/02/20 | 3,485 | 3,485 | 3,290 | 3,365 | 1,325,100 |
| 2013/02/19 | 3,480 | 3,495 | 3,460 | 3,490 | 218,900 |
| 2013/02/18 | 3,440 | 3,495 | 3,425 | 3,490 | 233,400 |
| 2013/02/15 | 3,460 | 3,535 | 3,420 | 3,440 | 451,700 |
| 2013/02/14 | 3,420 | 3,490 | 3,415 | 3,455 | 319,300 |
| 2013/02/13 | 3,460 | 3,470 | 3,405 | 3,435 | 474,300 |
| 2013/02/12 | 3,520 | 3,535 | 3,485 | 3,485 | 453,500 |
| 2013/02/08 | 3,550 | 3,550 | 3,485 | 3,510 | 445,800 |
| 2013/02/07 | 3,555 | 3,560 | 3,520 | 3,545 | 448,300 |
| 2013/02/06 | 3,565 | 3,570 | 3,525 | 3,560 | 412,700 |
| 2013/02/05 | 3,500 | 3,560 | 3,490 | 3,525 | 408,100 |
| 2013/02/04 | 3,515 | 3,545 | 3,450 | 3,525 | 760,100 |
| 2013/02/01 | 3,685 | 3,690 | 3,490 | 3,520 | 1,960,100 |
| 2013/01/31 | 3,895 | 3,895 | 3,815 | 3,855 | 351,100 |
| 2013/01/30 | 3,830 | 3,905 | 3,805 | 3,890 | 383,500 |
| 2013/01/29 | 3,710 | 3,880 | 3,680 | 3,835 | 883,500 |
| 2013/01/28 | 3,770 | 3,780 | 3,680 | 3,690 | 305,300 |
| 2013/01/25 | 3,695 | 3,755 | 3,690 | 3,745 | 305,500 |
| 2013/01/24 | 3,620 | 3,690 | 3,605 | 3,660 | 290,000 |
| 2013/01/23 | 3,660 | 3,710 | 3,620 | 3,675 | 364,100 |
| 2013/01/22 | 3,715 | 3,745 | 3,640 | 3,700 | 534,500 |
| 2013/01/21 | 3,775 | 3,795 | 3,710 | 3,725 | 270,100 |
| 2013/01/18 | 3,810 | 3,825 | 3,780 | 3,800 | 301,500 |
| 2013/01/17 | 3,800 | 3,800 | 3,735 | 3,785 | 405,400 |
| 2013/01/16 | 3,815 | 3,820 | 3,775 | 3,790 | 480,300 |
| 2013/01/15 | 3,855 | 3,900 | 3,800 | 3,830 | 571,300 |
| 2013/01/11 | 3,840 | 3,870 | 3,805 | 3,850 | 329,900 |
| 2013/01/10 | 3,835 | 3,840 | 3,790 | 3,830 | 332,000 |
| 2013/01/09 | 3,880 | 3,885 | 3,845 | 3,850 | 267,500 |
| 2013/01/08 | 3,865 | 3,900 | 3,855 | 3,895 | 222,100 |
| 2013/01/07 | 3,875 | 3,885 | 3,825 | 3,855 | 233,000 |
| 2013/01/04 | 3,820 | 3,870 | 3,790 | 3,870 | 407,700 |