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 |
|---|---|---|---|---|---|
| 2014/12/30 | 6,420 | 6,430 | 6,360 | 6,380 | 219,100 |
| 2014/12/29 | 6,420 | 6,430 | 6,330 | 6,400 | 187,200 |
| 2014/12/26 | 6,400 | 6,430 | 6,390 | 6,420 | 118,300 |
| 2014/12/25 | 6,420 | 6,450 | 6,390 | 6,440 | 129,800 |
| 2014/12/24 | 6,410 | 6,440 | 6,330 | 6,430 | 208,800 |
| 2014/12/22 | 6,440 | 6,440 | 6,280 | 6,320 | 205,000 |
| 2014/12/19 | 6,320 | 6,380 | 6,300 | 6,360 | 318,500 |
| 2014/12/18 | 6,130 | 6,220 | 6,130 | 6,220 | 304,000 |
| 2014/12/17 | 6,020 | 6,070 | 6,020 | 6,030 | 258,800 |
| 2014/12/16 | 6,150 | 6,190 | 6,070 | 6,080 | 398,600 |
| 2014/12/15 | 6,130 | 6,300 | 6,120 | 6,270 | 265,700 |
| 2014/12/12 | 6,120 | 6,270 | 6,110 | 6,190 | 487,100 |
| 2014/12/11 | 6,110 | 6,220 | 6,100 | 6,200 | 279,000 |
| 2014/12/10 | 6,220 | 6,270 | 6,130 | 6,170 | 349,700 |
| 2014/12/09 | 6,300 | 6,360 | 6,260 | 6,310 | 379,400 |
| 2014/12/08 | 6,480 | 6,480 | 6,350 | 6,390 | 250,500 |
| 2014/12/05 | 6,410 | 6,430 | 6,360 | 6,390 | 283,300 |
| 2014/12/04 | 6,550 | 6,580 | 6,430 | 6,440 | 340,000 |
| 2014/12/03 | 6,560 | 6,580 | 6,450 | 6,480 | 325,800 |
| 2014/12/02 | 6,420 | 6,520 | 6,410 | 6,490 | 365,800 |
| 2014/12/01 | 6,350 | 6,450 | 6,350 | 6,440 | 323,800 |
| 2014/11/28 | 6,340 | 6,380 | 6,210 | 6,300 | 643,500 |
| 2014/11/27 | 6,300 | 6,340 | 6,010 | 6,290 | 1,356,600 |
| 2014/11/26 | 6,760 | 6,820 | 6,690 | 6,700 | 326,000 |
| 2014/11/25 | 6,930 | 6,930 | 6,750 | 6,800 | 277,000 |
| 2014/11/21 | 6,820 | 6,870 | 6,730 | 6,830 | 288,000 |
| 2014/11/20 | 6,780 | 6,880 | 6,730 | 6,820 | 387,200 |
| 2014/11/19 | 6,730 | 6,790 | 6,650 | 6,680 | 298,600 |
| 2014/11/18 | 6,400 | 6,640 | 6,400 | 6,640 | 415,200 |
| 2014/11/17 | 6,490 | 6,490 | 6,300 | 6,320 | 351,100 |
| 2014/11/14 | 6,540 | 6,540 | 6,420 | 6,520 | 294,100 |
| 2014/11/13 | 6,370 | 6,480 | 6,340 | 6,480 | 415,100 |
| 2014/11/12 | 6,480 | 6,500 | 6,380 | 6,390 | 409,700 |
| 2014/11/11 | 6,200 | 6,430 | 6,170 | 6,400 | 756,600 |
| 2014/11/10 | 6,160 | 6,180 | 6,030 | 6,060 | 276,800 |
| 2014/11/07 | 6,100 | 6,180 | 6,050 | 6,100 | 248,300 |
| 2014/11/06 | 6,170 | 6,200 | 6,050 | 6,080 | 318,800 |
| 2014/11/05 | 6,130 | 6,150 | 6,030 | 6,120 | 515,900 |
| 2014/11/04 | 6,320 | 6,330 | 6,090 | 6,130 | 652,400 |
| 2014/10/31 | 5,990 | 6,100 | 5,960 | 6,060 | 833,000 |
| 2014/10/30 | 5,850 | 5,990 | 5,830 | 5,910 | 1,096,600 |
| 2014/10/29 | 5,820 | 5,880 | 5,800 | 5,840 | 399,300 |
| 2014/10/28 | 5,710 | 5,820 | 5,700 | 5,800 | 418,800 |
| 2014/10/27 | 5,580 | 5,670 | 5,560 | 5,670 | 298,100 |
| 2014/10/24 | 5,630 | 5,630 | 5,520 | 5,560 | 237,200 |
| 2014/10/23 | 5,520 | 5,590 | 5,500 | 5,560 | 490,600 |
| 2014/10/22 | 5,430 | 5,500 | 5,350 | 5,490 | 412,600 |
| 2014/10/21 | 5,390 | 5,460 | 5,360 | 5,380 | 517,800 |
| 2014/10/20 | 5,310 | 5,390 | 5,270 | 5,390 | 548,600 |
| 2014/10/17 | 5,250 | 5,260 | 5,090 | 5,100 | 491,600 |
| 2014/10/16 | 5,280 | 5,350 | 5,250 | 5,260 | 349,700 |
| 2014/10/15 | 5,400 | 5,430 | 5,360 | 5,410 | 268,700 |
| 2014/10/14 | 5,370 | 5,480 | 5,350 | 5,390 | 463,300 |
| 2014/10/10 | 5,360 | 5,510 | 5,360 | 5,410 | 371,900 |
| 2014/10/09 | 5,520 | 5,530 | 5,410 | 5,420 | 322,100 |
| 2014/10/08 | 5,450 | 5,550 | 5,410 | 5,510 | 483,900 |
| 2014/10/07 | 5,550 | 5,580 | 5,530 | 5,550 | 239,600 |
| 2014/10/06 | 5,620 | 5,630 | 5,550 | 5,550 | 219,000 |
| 2014/10/03 | 5,560 | 5,620 | 5,550 | 5,580 | 226,300 |
| 2014/10/02 | 5,720 | 5,740 | 5,550 | 5,560 | 290,500 |
| 2014/10/01 | 5,800 | 5,900 | 5,750 | 5,760 | 313,900 |
| 2014/09/30 | 5,790 | 5,800 | 5,710 | 5,760 | 158,700 |
| 2014/09/29 | 5,800 | 5,820 | 5,760 | 5,790 | 134,600 |
| 2014/09/26 | 5,760 | 5,780 | 5,700 | 5,760 | 244,800 |
| 2014/09/25 | 5,710 | 5,840 | 5,700 | 5,840 | 354,900 |
| 2014/09/24 | 5,680 | 5,700 | 5,650 | 5,660 | 161,800 |
| 2014/09/22 | 5,770 | 5,770 | 5,680 | 5,710 | 163,300 |
| 2014/09/19 | 5,660 | 5,740 | 5,640 | 5,720 | 281,800 |
| 2014/09/18 | 5,580 | 5,650 | 5,570 | 5,640 | 201,800 |
| 2014/09/17 | 5,580 | 5,590 | 5,530 | 5,550 | 208,700 |
| 2014/09/16 | 5,620 | 5,660 | 5,570 | 5,610 | 270,400 |
| 2014/09/12 | 5,490 | 5,600 | 5,490 | 5,580 | 447,800 |
| 2014/09/11 | 5,660 | 5,670 | 5,500 | 5,520 | 265,900 |
| 2014/09/10 | 5,550 | 5,590 | 5,490 | 5,590 | 314,800 |
| 2014/09/09 | 5,530 | 5,560 | 5,480 | 5,500 | 212,000 |
| 2014/09/08 | 5,610 | 5,610 | 5,490 | 5,530 | 296,400 |
| 2014/09/05 | 5,640 | 5,660 | 5,560 | 5,580 | 259,300 |
| 2014/09/04 | 5,630 | 5,650 | 5,610 | 5,610 | 300,200 |
| 2014/09/03 | 5,700 | 5,700 | 5,630 | 5,650 | 181,800 |
| 2014/09/02 | 5,680 | 5,710 | 5,640 | 5,670 | 206,700 |
| 2014/09/01 | 5,710 | 5,720 | 5,620 | 5,670 | 189,000 |
| 2014/08/29 | 5,670 | 5,720 | 5,660 | 5,710 | 179,200 |
| 2014/08/28 | 5,730 | 5,730 | 5,680 | 5,710 | 199,600 |
| 2014/08/27 | 5,740 | 5,780 | 5,720 | 5,770 | 235,700 |
| 2014/08/26 | 5,710 | 5,770 | 5,700 | 5,740 | 244,000 |
| 2014/08/25 | 5,730 | 5,740 | 5,660 | 5,700 | 183,500 |
| 2014/08/22 | 5,710 | 5,720 | 5,650 | 5,680 | 206,200 |
| 2014/08/21 | 5,660 | 5,690 | 5,600 | 5,680 | 201,500 |
| 2014/08/20 | 5,720 | 5,720 | 5,590 | 5,610 | 310,300 |
| 2014/08/19 | 5,710 | 5,740 | 5,680 | 5,720 | 318,000 |
| 2014/08/18 | 5,770 | 5,770 | 5,580 | 5,650 | 741,000 |
| 2014/08/15 | 5,950 | 5,950 | 5,730 | 5,770 | 839,100 |
| 2014/08/14 | 5,990 | 6,040 | 5,970 | 6,010 | 262,300 |
| 2014/08/13 | 5,860 | 5,950 | 5,830 | 5,940 | 276,800 |
| 2014/08/12 | 5,880 | 5,890 | 5,800 | 5,830 | 165,100 |
| 2014/08/11 | 5,790 | 5,870 | 5,720 | 5,850 | 275,800 |
| 2014/08/08 | 5,730 | 5,830 | 5,670 | 5,680 | 452,600 |
| 2014/08/07 | 5,570 | 5,780 | 5,570 | 5,770 | 480,400 |
| 2014/08/06 | 5,570 | 5,590 | 5,490 | 5,520 | 208,000 |
| 2014/08/05 | 5,670 | 5,670 | 5,550 | 5,560 | 207,700 |
| 2014/08/04 | 5,560 | 5,670 | 5,550 | 5,660 | 293,300 |
| 2014/08/01 | 5,470 | 5,580 | 5,440 | 5,560 | 343,100 |
| 2014/07/31 | 5,600 | 5,610 | 5,500 | 5,500 | 299,900 |
| 2014/07/30 | 5,410 | 5,570 | 5,400 | 5,560 | 373,600 |
| 2014/07/29 | 5,380 | 5,500 | 5,310 | 5,470 | 368,900 |
| 2014/07/28 | 5,400 | 5,400 | 5,300 | 5,360 | 155,700 |
| 2014/07/25 | 5,280 | 5,390 | 5,280 | 5,390 | 135,800 |
| 2014/07/24 | 5,290 | 5,300 | 5,240 | 5,260 | 130,300 |
| 2014/07/23 | 5,310 | 5,310 | 5,260 | 5,290 | 118,600 |
| 2014/07/22 | 5,280 | 5,330 | 5,270 | 5,310 | 178,000 |
| 2014/07/18 | 5,260 | 5,270 | 5,200 | 5,240 | 194,100 |
| 2014/07/17 | 5,320 | 5,360 | 5,310 | 5,320 | 119,700 |
| 2014/07/16 | 5,290 | 5,350 | 5,290 | 5,330 | 192,300 |
| 2014/07/15 | 5,340 | 5,360 | 5,300 | 5,350 | 190,800 |
| 2014/07/14 | 5,380 | 5,390 | 5,270 | 5,310 | 217,100 |
| 2014/07/11 | 5,270 | 5,410 | 5,270 | 5,400 | 177,800 |
| 2014/07/10 | 5,360 | 5,390 | 5,330 | 5,350 | 175,100 |
| 2014/07/09 | 5,300 | 5,380 | 5,290 | 5,350 | 137,200 |
| 2014/07/08 | 5,340 | 5,380 | 5,310 | 5,350 | 192,700 |
| 2014/07/07 | 5,340 | 5,390 | 5,320 | 5,360 | 157,500 |
| 2014/07/04 | 5,370 | 5,370 | 5,310 | 5,340 | 214,400 |
| 2014/07/03 | 5,360 | 5,360 | 5,300 | 5,320 | 154,800 |
| 2014/07/02 | 5,250 | 5,340 | 5,250 | 5,300 | 221,300 |
| 2014/07/01 | 5,170 | 5,270 | 5,150 | 5,250 | 247,300 |
| 2014/06/30 | 5,150 | 5,150 | 5,080 | 5,130 | 160,600 |
| 2014/06/27 | 5,170 | 5,180 | 5,070 | 5,110 | 193,200 |
| 2014/06/26 | 5,200 | 5,200 | 5,160 | 5,180 | 89,300 |
| 2014/06/25 | 5,160 | 5,190 | 5,140 | 5,150 | 112,300 |
| 2014/06/24 | 5,170 | 5,220 | 5,130 | 5,190 | 177,300 |
| 2014/06/23 | 5,200 | 5,210 | 5,140 | 5,170 | 116,900 |
| 2014/06/20 | 5,200 | 5,210 | 5,150 | 5,180 | 315,900 |
| 2014/06/19 | 5,170 | 5,200 | 5,140 | 5,190 | 204,000 |
| 2014/06/18 | 5,150 | 5,190 | 5,150 | 5,170 | 151,200 |
| 2014/06/17 | 5,100 | 5,200 | 5,100 | 5,160 | 237,200 |
| 2014/06/16 | 5,100 | 5,130 | 5,040 | 5,100 | 188,300 |
| 2014/06/13 | 5,030 | 5,160 | 5,020 | 5,140 | 377,700 |
| 2014/06/12 | 5,100 | 5,110 | 5,070 | 5,100 | 221,100 |
| 2014/06/11 | 5,100 | 5,170 | 5,100 | 5,160 | 200,600 |
| 2014/06/10 | 5,140 | 5,160 | 5,110 | 5,140 | 200,500 |
| 2014/06/09 | 5,160 | 5,160 | 5,110 | 5,140 | 121,200 |
| 2014/06/06 | 5,150 | 5,160 | 5,100 | 5,140 | 204,700 |
| 2014/06/05 | 5,180 | 5,180 | 5,080 | 5,110 | 174,600 |
| 2014/06/04 | 5,240 | 5,240 | 5,140 | 5,170 | 129,800 |
| 2014/06/03 | 5,200 | 5,280 | 5,170 | 5,230 | 182,400 |
| 2014/06/02 | 5,110 | 5,160 | 5,100 | 5,140 | 136,300 |
| 2014/05/30 | 5,070 | 5,140 | 5,040 | 5,100 | 265,700 |
| 2014/05/29 | 5,040 | 5,070 | 5,000 | 5,060 | 175,200 |
| 2014/05/28 | 5,040 | 5,120 | 4,985 | 5,080 | 269,700 |
| 2014/05/27 | 5,000 | 5,060 | 5,000 | 5,010 | 170,500 |
| 2014/05/26 | 4,985 | 5,000 | 4,965 | 5,000 | 174,800 |
| 2014/05/23 | 4,915 | 4,970 | 4,915 | 4,955 | 233,700 |
| 2014/05/22 | 4,920 | 4,980 | 4,880 | 4,945 | 293,000 |
| 2014/05/21 | 4,815 | 4,930 | 4,810 | 4,875 | 205,400 |
| 2014/05/20 | 4,855 | 4,860 | 4,805 | 4,840 | 233,400 |
| 2014/05/19 | 4,890 | 4,895 | 4,820 | 4,825 | 204,300 |
| 2014/05/16 | 4,890 | 4,915 | 4,805 | 4,850 | 501,900 |
| 2014/05/15 | 4,995 | 4,995 | 4,930 | 4,985 | 405,300 |
| 2014/05/14 | 5,080 | 5,100 | 4,970 | 5,070 | 443,600 |
| 2014/05/13 | 5,310 | 5,400 | 5,070 | 5,110 | 588,700 |
| 2014/05/12 | 5,250 | 5,280 | 5,190 | 5,240 | 286,600 |
| 2014/05/09 | 5,030 | 5,200 | 5,030 | 5,190 | 350,200 |
| 2014/05/08 | 5,150 | 5,180 | 5,050 | 5,080 | 476,000 |
| 2014/05/07 | 5,400 | 5,410 | 5,120 | 5,150 | 703,900 |
| 2014/05/02 | 5,530 | 5,560 | 5,470 | 5,490 | 165,900 |
| 2014/05/01 | 5,530 | 5,570 | 5,450 | 5,550 | 282,400 |
| 2014/04/30 | 5,500 | 5,540 | 5,470 | 5,520 | 379,700 |
| 2014/04/28 | 5,390 | 5,440 | 5,390 | 5,440 | 168,200 |
| 2014/04/25 | 5,350 | 5,460 | 5,350 | 5,450 | 340,700 |
| 2014/04/24 | 5,340 | 5,380 | 5,300 | 5,310 | 224,000 |
| 2014/04/23 | 5,300 | 5,340 | 5,280 | 5,330 | 174,300 |
| 2014/04/22 | 5,260 | 5,330 | 5,240 | 5,260 | 264,700 |
| 2014/04/21 | 5,240 | 5,260 | 5,210 | 5,240 | 141,400 |
| 2014/04/18 | 5,170 | 5,250 | 5,140 | 5,250 | 165,300 |
| 2014/04/17 | 5,160 | 5,180 | 5,110 | 5,160 | 171,400 |
| 2014/04/16 | 5,100 | 5,200 | 5,100 | 5,160 | 255,100 |
| 2014/04/15 | 4,995 | 5,070 | 4,960 | 5,060 | 231,200 |
| 2014/04/14 | 4,890 | 5,030 | 4,890 | 4,985 | 196,200 |
| 2014/04/11 | 4,925 | 4,970 | 4,900 | 4,915 | 175,000 |
| 2014/04/10 | 5,000 | 5,050 | 4,995 | 5,020 | 261,600 |
| 2014/04/09 | 4,950 | 5,020 | 4,910 | 4,965 | 425,300 |
| 2014/04/08 | 5,040 | 5,070 | 4,980 | 5,020 | 305,500 |
| 2014/04/07 | 5,090 | 5,170 | 5,050 | 5,060 | 244,700 |
| 2014/04/04 | 5,150 | 5,210 | 5,130 | 5,140 | 158,600 |
| 2014/04/03 | 5,120 | 5,200 | 5,120 | 5,170 | 203,200 |
| 2014/04/02 | 5,180 | 5,240 | 5,070 | 5,080 | 299,000 |
| 2014/04/01 | 5,190 | 5,230 | 5,110 | 5,140 | 323,300 |
| 2014/03/31 | 5,200 | 5,200 | 5,070 | 5,180 | 315,100 |
| 2014/03/28 | 5,070 | 5,180 | 5,050 | 5,180 | 246,100 |
| 2014/03/27 | 4,885 | 5,080 | 4,875 | 5,060 | 298,800 |
| 2014/03/26 | 4,895 | 4,945 | 4,865 | 4,935 | 423,500 |
| 2014/03/25 | 4,815 | 4,860 | 4,780 | 4,825 | 437,400 |
| 2014/03/24 | 4,710 | 4,915 | 4,710 | 4,885 | 274,000 |
| 2014/03/20 | 4,790 | 4,790 | 4,640 | 4,640 | 244,000 |
| 2014/03/19 | 4,850 | 4,850 | 4,750 | 4,770 | 225,400 |
| 2014/03/18 | 4,800 | 4,860 | 4,750 | 4,810 | 237,500 |
| 2014/03/17 | 4,720 | 4,735 | 4,635 | 4,665 | 191,700 |
| 2014/03/14 | 4,810 | 4,825 | 4,720 | 4,730 | 492,000 |
| 2014/03/13 | 4,860 | 4,925 | 4,860 | 4,895 | 101,800 |
| 2014/03/12 | 4,930 | 4,950 | 4,860 | 4,860 | 269,900 |
| 2014/03/11 | 5,010 | 5,050 | 5,000 | 5,020 | 150,700 |
| 2014/03/10 | 4,990 | 5,020 | 4,955 | 5,000 | 190,200 |
| 2014/03/07 | 5,040 | 5,040 | 4,955 | 4,995 | 158,700 |
| 2014/03/06 | 4,935 | 5,010 | 4,910 | 4,985 | 155,800 |
| 2014/03/05 | 5,000 | 5,010 | 4,905 | 4,905 | 118,900 |
| 2014/03/04 | 4,855 | 4,960 | 4,840 | 4,945 | 137,600 |
| 2014/03/03 | 4,870 | 4,895 | 4,770 | 4,855 | 155,500 |
| 2014/02/28 | 4,960 | 4,980 | 4,840 | 4,880 | 259,800 |
| 2014/02/27 | 4,960 | 5,010 | 4,920 | 4,950 | 159,700 |
| 2014/02/26 | 4,980 | 5,010 | 4,960 | 4,980 | 176,900 |
| 2014/02/25 | 5,040 | 5,080 | 5,000 | 5,080 | 139,500 |
| 2014/02/24 | 4,940 | 5,040 | 4,910 | 4,975 | 174,300 |
| 2014/02/21 | 4,895 | 5,050 | 4,895 | 5,040 | 163,700 |
| 2014/02/20 | 4,915 | 4,925 | 4,810 | 4,845 | 148,300 |
| 2014/02/19 | 4,995 | 4,995 | 4,905 | 4,940 | 125,700 |
| 2014/02/18 | 4,890 | 4,960 | 4,840 | 4,945 | 206,900 |
| 2014/02/17 | 4,860 | 4,940 | 4,815 | 4,920 | 138,300 |
| 2014/02/14 | 4,920 | 4,975 | 4,800 | 4,820 | 317,600 |
| 2014/02/13 | 5,010 | 5,030 | 4,910 | 4,915 | 371,200 |
| 2014/02/12 | 5,020 | 5,070 | 5,000 | 5,030 | 188,800 |
| 2014/02/10 | 5,030 | 5,030 | 4,945 | 4,960 | 200,700 |
| 2014/02/07 | 4,860 | 4,920 | 4,830 | 4,910 | 205,300 |
| 2014/02/06 | 4,885 | 4,910 | 4,795 | 4,795 | 179,900 |
| 2014/02/05 | 4,780 | 4,850 | 4,720 | 4,835 | 359,200 |
| 2014/02/04 | 4,905 | 4,910 | 4,705 | 4,705 | 445,200 |
| 2014/02/03 | 4,995 | 5,020 | 4,960 | 4,975 | 227,600 |
| 2014/01/31 | 5,050 | 5,080 | 4,990 | 5,050 | 309,100 |
| 2014/01/30 | 5,010 | 5,090 | 5,000 | 5,010 | 232,500 |
| 2014/01/29 | 5,100 | 5,190 | 5,080 | 5,190 | 167,100 |
| 2014/01/28 | 5,010 | 5,030 | 4,975 | 4,995 | 323,600 |
| 2014/01/27 | 5,010 | 5,040 | 4,960 | 4,990 | 330,700 |
| 2014/01/24 | 5,120 | 5,180 | 5,100 | 5,110 | 241,900 |
| 2014/01/23 | 5,300 | 5,310 | 5,210 | 5,210 | 137,400 |
| 2014/01/22 | 5,300 | 5,330 | 5,240 | 5,300 | 179,600 |
| 2014/01/21 | 5,260 | 5,370 | 5,250 | 5,290 | 191,200 |
| 2014/01/20 | 5,250 | 5,250 | 5,190 | 5,220 | 88,200 |
| 2014/01/17 | 5,240 | 5,270 | 5,180 | 5,210 | 146,700 |
| 2014/01/16 | 5,310 | 5,360 | 5,260 | 5,270 | 193,400 |
| 2014/01/15 | 5,180 | 5,280 | 5,150 | 5,280 | 202,800 |
| 2014/01/14 | 5,160 | 5,200 | 5,070 | 5,080 | 233,200 |
| 2014/01/10 | 5,190 | 5,240 | 5,160 | 5,220 | 200,300 |
| 2014/01/09 | 5,330 | 5,330 | 5,200 | 5,230 | 178,600 |
| 2014/01/08 | 5,320 | 5,350 | 5,260 | 5,320 | 161,600 |
| 2014/01/07 | 5,310 | 5,360 | 5,210 | 5,230 | 194,200 |
| 2014/01/06 | 5,330 | 5,360 | 5,260 | 5,340 | 238,700 |