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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,950 | 5,970 | 5,920 | 5,960 | 224,300 |
| 2015/12/29 | 5,890 | 5,920 | 5,820 | 5,910 | 249,700 |
| 2015/12/28 | 5,880 | 5,900 | 5,790 | 5,900 | 329,900 |
| 2015/12/25 | 5,750 | 5,830 | 5,750 | 5,800 | 233,100 |
| 2015/12/24 | 5,930 | 5,950 | 5,770 | 5,780 | 289,100 |
| 2015/12/22 | 5,890 | 5,900 | 5,820 | 5,870 | 276,400 |
| 2015/12/21 | 5,900 | 5,930 | 5,700 | 5,850 | 906,400 |
| 2015/12/18 | 6,140 | 6,170 | 5,950 | 5,960 | 1,090,900 |
| 2015/12/17 | 6,150 | 6,280 | 6,120 | 6,260 | 535,300 |
| 2015/12/16 | 6,030 | 6,070 | 5,930 | 6,050 | 431,300 |
| 2015/12/15 | 6,040 | 6,090 | 5,940 | 5,950 | 452,600 |
| 2015/12/14 | 6,030 | 6,090 | 6,020 | 6,070 | 363,700 |
| 2015/12/11 | 6,040 | 6,210 | 6,040 | 6,170 | 543,800 |
| 2015/12/10 | 6,050 | 6,150 | 6,030 | 6,120 | 381,700 |
| 2015/12/09 | 6,120 | 6,150 | 6,050 | 6,090 | 381,700 |
| 2015/12/08 | 6,200 | 6,250 | 6,130 | 6,140 | 421,700 |
| 2015/12/07 | 6,200 | 6,250 | 6,170 | 6,220 | 288,100 |
| 2015/12/04 | 6,100 | 6,160 | 6,080 | 6,120 | 485,300 |
| 2015/12/03 | 6,190 | 6,210 | 6,140 | 6,180 | 235,600 |
| 2015/12/02 | 6,280 | 6,290 | 6,220 | 6,220 | 383,200 |
| 2015/12/01 | 6,080 | 6,280 | 6,070 | 6,280 | 762,000 |
| 2015/11/30 | 6,110 | 6,140 | 6,080 | 6,080 | 434,000 |
| 2015/11/27 | 6,110 | 6,160 | 6,100 | 6,110 | 420,900 |
| 2015/11/26 | 6,100 | 6,200 | 6,070 | 6,090 | 700,100 |
| 2015/11/25 | 6,310 | 6,320 | 6,070 | 6,070 | 1,028,700 |
| 2015/11/24 | 6,390 | 6,400 | 6,290 | 6,310 | 465,400 |
| 2015/11/20 | 6,330 | 6,410 | 6,290 | 6,390 | 371,800 |
| 2015/11/19 | 6,360 | 6,390 | 6,300 | 6,330 | 401,700 |
| 2015/11/18 | 6,360 | 6,400 | 6,290 | 6,300 | 459,200 |
| 2015/11/17 | 6,530 | 6,540 | 6,260 | 6,280 | 908,500 |
| 2015/11/16 | 6,370 | 6,480 | 6,350 | 6,430 | 865,900 |
| 2015/11/13 | 6,730 | 7,110 | 6,610 | 6,700 | 1,247,400 |
| 2015/11/12 | 6,750 | 6,790 | 6,710 | 6,760 | 321,600 |
| 2015/11/11 | 6,630 | 6,740 | 6,590 | 6,730 | 352,500 |
| 2015/11/10 | 6,580 | 6,630 | 6,520 | 6,610 | 313,300 |
| 2015/11/09 | 6,550 | 6,680 | 6,500 | 6,620 | 504,600 |
| 2015/11/06 | 6,490 | 6,500 | 6,430 | 6,450 | 275,800 |
| 2015/11/05 | 6,320 | 6,450 | 6,280 | 6,410 | 277,300 |
| 2015/11/04 | 6,390 | 6,390 | 6,260 | 6,270 | 362,600 |
| 2015/11/02 | 6,380 | 6,410 | 6,180 | 6,230 | 400,100 |
| 2015/10/30 | 6,390 | 6,470 | 6,380 | 6,440 | 404,200 |
| 2015/10/29 | 6,480 | 6,480 | 6,360 | 6,420 | 445,100 |
| 2015/10/28 | 6,380 | 6,430 | 6,330 | 6,420 | 424,000 |
| 2015/10/27 | 6,390 | 6,450 | 6,380 | 6,390 | 296,800 |
| 2015/10/26 | 6,500 | 6,510 | 6,380 | 6,410 | 269,000 |
| 2015/10/23 | 6,370 | 6,440 | 6,300 | 6,410 | 513,100 |
| 2015/10/22 | 6,200 | 6,350 | 6,140 | 6,220 | 417,300 |
| 2015/10/21 | 6,070 | 6,220 | 6,040 | 6,200 | 361,800 |
| 2015/10/20 | 6,070 | 6,120 | 6,000 | 6,100 | 367,500 |
| 2015/10/19 | 6,080 | 6,100 | 6,010 | 6,040 | 313,900 |
| 2015/10/16 | 6,060 | 6,110 | 6,000 | 6,040 | 323,200 |
| 2015/10/15 | 6,010 | 6,090 | 5,970 | 6,000 | 418,400 |
| 2015/10/14 | 6,070 | 6,110 | 6,020 | 6,050 | 449,600 |
| 2015/10/13 | 6,130 | 6,180 | 6,070 | 6,090 | 306,100 |
| 2015/10/09 | 5,990 | 6,100 | 5,920 | 6,100 | 436,300 |
| 2015/10/08 | 6,040 | 6,040 | 5,900 | 5,920 | 553,000 |
| 2015/10/07 | 6,200 | 6,200 | 5,970 | 6,060 | 773,500 |
| 2015/10/06 | 6,590 | 6,630 | 6,310 | 6,340 | 911,000 |
| 2015/10/05 | 6,070 | 6,390 | 6,040 | 6,350 | 632,900 |
| 2015/10/02 | 6,000 | 6,100 | 5,950 | 5,990 | 326,900 |
| 2015/10/01 | 6,000 | 6,080 | 5,920 | 6,030 | 417,100 |
| 2015/09/30 | 5,910 | 5,960 | 5,840 | 5,940 | 383,100 |
| 2015/09/29 | 6,020 | 6,020 | 5,790 | 5,810 | 376,200 |
| 2015/09/28 | 6,130 | 6,180 | 6,010 | 6,060 | 297,500 |
| 2015/09/25 | 5,850 | 6,080 | 5,850 | 6,080 | 619,900 |
| 2015/09/24 | 5,960 | 6,130 | 5,830 | 5,830 | 622,600 |
| 2015/09/18 | 6,070 | 6,100 | 5,980 | 6,010 | 680,800 |
| 2015/09/17 | 5,970 | 6,110 | 5,950 | 6,090 | 369,400 |
| 2015/09/16 | 5,980 | 6,000 | 5,860 | 5,920 | 549,700 |
| 2015/09/15 | 5,920 | 6,120 | 5,890 | 5,970 | 404,500 |
| 2015/09/14 | 5,930 | 5,980 | 5,850 | 5,870 | 356,600 |
| 2015/09/11 | 5,960 | 6,020 | 5,850 | 5,920 | 602,400 |
| 2015/09/10 | 5,930 | 5,950 | 5,800 | 5,860 | 372,000 |
| 2015/09/09 | 5,910 | 6,110 | 5,820 | 6,100 | 573,900 |
| 2015/09/08 | 5,990 | 6,040 | 5,700 | 5,710 | 441,600 |
| 2015/09/07 | 5,970 | 6,060 | 5,870 | 5,980 | 477,000 |
| 2015/09/04 | 6,260 | 6,260 | 5,940 | 5,980 | 668,300 |
| 2015/09/03 | 6,270 | 6,380 | 6,150 | 6,170 | 545,600 |
| 2015/09/02 | 6,290 | 6,400 | 6,150 | 6,210 | 955,000 |
| 2015/09/01 | 6,720 | 6,780 | 6,380 | 6,410 | 584,600 |
| 2015/08/31 | 6,840 | 6,850 | 6,670 | 6,780 | 687,600 |
| 2015/08/28 | 6,930 | 6,940 | 6,770 | 6,860 | 579,700 |
| 2015/08/27 | 6,780 | 6,910 | 6,730 | 6,790 | 501,900 |
| 2015/08/26 | 6,480 | 6,660 | 6,460 | 6,550 | 575,000 |
| 2015/08/25 | 6,400 | 6,730 | 6,240 | 6,410 | 1,040,400 |
| 2015/08/24 | 6,920 | 7,120 | 6,630 | 6,630 | 1,082,800 |
| 2015/08/21 | 7,150 | 7,200 | 6,970 | 7,070 | 1,344,500 |
| 2015/08/20 | 7,600 | 7,770 | 7,410 | 7,440 | 662,900 |
| 2015/08/19 | 7,760 | 7,810 | 7,560 | 7,570 | 290,300 |
| 2015/08/18 | 7,950 | 8,020 | 7,800 | 7,840 | 450,700 |
| 2015/08/17 | 7,700 | 7,900 | 7,680 | 7,890 | 312,800 |
| 2015/08/14 | 7,750 | 7,840 | 7,670 | 7,730 | 366,800 |
| 2015/08/13 | 7,590 | 7,770 | 7,550 | 7,750 | 543,900 |
| 2015/08/12 | 7,870 | 7,910 | 7,450 | 7,550 | 929,000 |
| 2015/08/11 | 8,240 | 8,240 | 7,900 | 7,950 | 466,500 |
| 2015/08/10 | 8,100 | 8,230 | 8,100 | 8,220 | 326,700 |
| 2015/08/07 | 8,240 | 8,240 | 8,000 | 8,060 | 514,000 |
| 2015/08/06 | 8,310 | 8,420 | 8,180 | 8,250 | 433,900 |
| 2015/08/05 | 8,400 | 8,440 | 8,180 | 8,190 | 464,300 |
| 2015/08/04 | 8,150 | 8,380 | 8,140 | 8,380 | 456,400 |
| 2015/08/03 | 8,290 | 8,390 | 8,190 | 8,370 | 517,000 |
| 2015/07/31 | 8,200 | 8,270 | 8,060 | 8,230 | 626,500 |
| 2015/07/30 | 8,370 | 8,420 | 8,030 | 8,110 | 1,107,800 |
| 2015/07/29 | 8,030 | 8,580 | 8,020 | 8,500 | 1,730,100 |
| 2015/07/28 | 7,030 | 8,070 | 7,010 | 8,040 | 1,523,100 |
| 2015/07/27 | 7,420 | 7,490 | 7,130 | 7,140 | 414,500 |
| 2015/07/24 | 7,490 | 7,490 | 7,380 | 7,430 | 245,500 |
| 2015/07/23 | 7,330 | 7,510 | 7,330 | 7,510 | 254,500 |
| 2015/07/22 | 7,390 | 7,410 | 7,310 | 7,330 | 295,100 |
| 2015/07/21 | 7,450 | 7,450 | 7,380 | 7,440 | 200,300 |
| 2015/07/17 | 7,380 | 7,410 | 7,330 | 7,380 | 184,700 |
| 2015/07/16 | 7,360 | 7,400 | 7,310 | 7,380 | 221,800 |
| 2015/07/15 | 7,320 | 7,320 | 7,190 | 7,300 | 248,300 |
| 2015/07/14 | 7,450 | 7,460 | 7,220 | 7,290 | 519,800 |
| 2015/07/13 | 7,120 | 7,300 | 7,090 | 7,260 | 340,100 |
| 2015/07/10 | 7,060 | 7,170 | 6,960 | 7,010 | 409,000 |
| 2015/07/09 | 6,980 | 7,050 | 6,850 | 6,990 | 557,800 |
| 2015/07/08 | 7,340 | 7,380 | 7,200 | 7,200 | 387,200 |
| 2015/07/07 | 7,270 | 7,400 | 7,220 | 7,350 | 301,300 |
| 2015/07/06 | 7,100 | 7,210 | 7,080 | 7,160 | 262,400 |
| 2015/07/03 | 7,260 | 7,280 | 7,160 | 7,210 | 175,200 |
| 2015/07/02 | 7,320 | 7,330 | 7,160 | 7,190 | 316,100 |
| 2015/07/01 | 7,290 | 7,300 | 7,150 | 7,220 | 315,100 |
| 2015/06/30 | 7,240 | 7,340 | 7,210 | 7,260 | 367,100 |
| 2015/06/29 | 7,140 | 7,340 | 7,110 | 7,240 | 334,400 |
| 2015/06/26 | 7,380 | 7,450 | 7,350 | 7,440 | 271,400 |
| 2015/06/25 | 7,350 | 7,430 | 7,290 | 7,380 | 238,200 |
| 2015/06/24 | 7,590 | 7,590 | 7,360 | 7,400 | 444,600 |
| 2015/06/23 | 7,440 | 7,540 | 7,400 | 7,510 | 764,700 |
| 2015/06/22 | 7,260 | 7,360 | 7,230 | 7,320 | 660,900 |
| 2015/06/19 | 6,960 | 7,210 | 6,950 | 7,180 | 780,900 |
| 2015/06/18 | 6,860 | 6,920 | 6,840 | 6,900 | 345,400 |
| 2015/06/17 | 6,840 | 6,880 | 6,790 | 6,860 | 364,900 |
| 2015/06/16 | 6,750 | 6,880 | 6,720 | 6,820 | 527,400 |
| 2015/06/15 | 6,750 | 6,820 | 6,720 | 6,760 | 526,200 |
| 2015/06/12 | 6,920 | 6,920 | 6,780 | 6,780 | 618,800 |
| 2015/06/11 | 6,700 | 6,880 | 6,680 | 6,880 | 355,600 |
| 2015/06/10 | 6,740 | 6,750 | 6,680 | 6,680 | 327,600 |
| 2015/06/09 | 6,720 | 6,790 | 6,720 | 6,740 | 240,700 |
| 2015/06/08 | 6,820 | 6,830 | 6,720 | 6,770 | 236,100 |
| 2015/06/05 | 6,740 | 6,860 | 6,730 | 6,840 | 284,700 |
| 2015/06/04 | 6,860 | 6,870 | 6,740 | 6,760 | 505,700 |
| 2015/06/03 | 6,930 | 6,930 | 6,850 | 6,880 | 270,600 |
| 2015/06/02 | 6,840 | 6,970 | 6,820 | 6,950 | 462,900 |
| 2015/06/01 | 6,890 | 6,910 | 6,820 | 6,850 | 327,900 |
| 2015/05/29 | 6,860 | 6,980 | 6,860 | 6,920 | 455,400 |
| 2015/05/28 | 6,970 | 6,980 | 6,870 | 6,870 | 339,200 |
| 2015/05/27 | 6,900 | 6,960 | 6,870 | 6,940 | 309,100 |
| 2015/05/26 | 6,910 | 6,980 | 6,890 | 6,930 | 277,900 |
| 2015/05/25 | 6,960 | 6,960 | 6,870 | 6,910 | 286,300 |
| 2015/05/22 | 7,010 | 7,020 | 6,900 | 6,940 | 394,100 |
| 2015/05/21 | 7,010 | 7,050 | 6,950 | 6,970 | 499,100 |
| 2015/05/20 | 7,000 | 7,050 | 6,920 | 6,990 | 595,900 |
| 2015/05/19 | 6,880 | 6,990 | 6,870 | 6,970 | 591,900 |
| 2015/05/18 | 6,810 | 6,910 | 6,800 | 6,860 | 555,300 |
| 2015/05/15 | 6,710 | 6,770 | 6,660 | 6,720 | 506,200 |
| 2015/05/14 | 6,800 | 6,830 | 6,610 | 6,650 | 878,200 |
| 2015/05/13 | 6,760 | 6,990 | 6,710 | 6,770 | 1,913,500 |
| 2015/05/12 | 7,470 | 7,530 | 7,170 | 7,260 | 651,400 |
| 2015/05/11 | 7,610 | 7,620 | 7,470 | 7,490 | 393,800 |
| 2015/05/08 | 7,430 | 7,540 | 7,410 | 7,460 | 319,500 |
| 2015/05/07 | 7,380 | 7,540 | 7,360 | 7,430 | 431,000 |
| 2015/05/01 | 7,500 | 7,550 | 7,390 | 7,430 | 466,100 |
| 2015/04/30 | 7,750 | 7,750 | 7,500 | 7,530 | 504,800 |
| 2015/04/28 | 7,840 | 7,880 | 7,790 | 7,830 | 266,000 |
| 2015/04/27 | 7,780 | 7,810 | 7,710 | 7,750 | 319,400 |
| 2015/04/24 | 7,790 | 7,840 | 7,770 | 7,810 | 289,000 |
| 2015/04/23 | 7,960 | 7,970 | 7,780 | 7,820 | 539,300 |
| 2015/04/22 | 8,230 | 8,250 | 7,900 | 7,970 | 720,100 |
| 2015/04/21 | 8,010 | 8,240 | 7,970 | 8,220 | 435,100 |
| 2015/04/20 | 7,770 | 8,030 | 7,750 | 7,940 | 479,100 |
| 2015/04/17 | 7,980 | 8,020 | 7,780 | 7,810 | 597,200 |
| 2015/04/16 | 8,250 | 8,280 | 7,970 | 8,060 | 635,100 |
| 2015/04/15 | 8,450 | 8,530 | 8,250 | 8,280 | 563,100 |
| 2015/04/14 | 8,680 | 8,740 | 8,550 | 8,560 | 337,400 |
| 2015/04/13 | 8,960 | 8,960 | 8,650 | 8,690 | 367,800 |
| 2015/04/10 | 9,030 | 9,030 | 8,880 | 8,940 | 253,700 |
| 2015/04/09 | 8,930 | 9,030 | 8,910 | 8,980 | 266,900 |
| 2015/04/08 | 8,880 | 8,930 | 8,770 | 8,910 | 328,900 |
| 2015/04/07 | 8,650 | 8,820 | 8,640 | 8,790 | 379,200 |
| 2015/04/06 | 8,430 | 8,700 | 8,420 | 8,640 | 227,700 |
| 2015/04/03 | 8,390 | 8,520 | 8,340 | 8,510 | 301,900 |
| 2015/04/02 | 8,210 | 8,500 | 8,210 | 8,460 | 429,500 |
| 2015/04/01 | 8,250 | 8,300 | 8,150 | 8,180 | 499,600 |
| 2015/03/31 | 8,470 | 8,540 | 8,360 | 8,370 | 559,000 |
| 2015/03/30 | 8,090 | 8,360 | 8,050 | 8,340 | 347,800 |
| 2015/03/27 | 8,130 | 8,190 | 7,920 | 8,030 | 538,700 |
| 2015/03/26 | 8,260 | 8,320 | 8,190 | 8,230 | 301,000 |
| 2015/03/25 | 8,220 | 8,340 | 8,160 | 8,330 | 305,500 |
| 2015/03/24 | 8,290 | 8,300 | 8,140 | 8,240 | 304,100 |
| 2015/03/23 | 8,340 | 8,360 | 8,250 | 8,300 | 248,100 |
| 2015/03/20 | 8,160 | 8,250 | 8,080 | 8,240 | 416,300 |
| 2015/03/19 | 8,070 | 8,110 | 7,980 | 8,090 | 319,800 |
| 2015/03/18 | 7,960 | 8,040 | 7,950 | 8,000 | 220,200 |
| 2015/03/17 | 7,940 | 8,000 | 7,880 | 7,960 | 239,700 |
| 2015/03/16 | 7,890 | 7,940 | 7,840 | 7,850 | 216,700 |
| 2015/03/13 | 7,890 | 7,950 | 7,790 | 7,890 | 475,100 |
| 2015/03/12 | 7,740 | 7,840 | 7,680 | 7,840 | 223,900 |
| 2015/03/11 | 7,620 | 7,760 | 7,610 | 7,720 | 168,700 |
| 2015/03/10 | 7,840 | 7,840 | 7,620 | 7,640 | 304,600 |
| 2015/03/09 | 7,790 | 7,860 | 7,680 | 7,770 | 214,400 |
| 2015/03/06 | 7,680 | 7,790 | 7,600 | 7,790 | 357,200 |
| 2015/03/05 | 7,640 | 7,730 | 7,570 | 7,680 | 324,600 |
| 2015/03/04 | 7,650 | 7,650 | 7,490 | 7,540 | 244,400 |
| 2015/03/03 | 7,650 | 7,680 | 7,600 | 7,610 | 180,000 |
| 2015/03/02 | 7,580 | 7,660 | 7,560 | 7,590 | 210,700 |
| 2015/02/27 | 7,520 | 7,670 | 7,520 | 7,580 | 384,800 |
| 2015/02/26 | 7,290 | 7,500 | 7,280 | 7,490 | 291,700 |
| 2015/02/25 | 7,240 | 7,300 | 7,210 | 7,300 | 206,600 |
| 2015/02/24 | 7,250 | 7,290 | 7,200 | 7,230 | 207,100 |
| 2015/02/23 | 7,250 | 7,280 | 7,150 | 7,190 | 180,300 |
| 2015/02/20 | 7,200 | 7,200 | 7,100 | 7,200 | 218,600 |
| 2015/02/19 | 7,150 | 7,200 | 7,110 | 7,180 | 270,400 |
| 2015/02/18 | 7,020 | 7,160 | 7,010 | 7,140 | 390,600 |
| 2015/02/17 | 6,820 | 6,930 | 6,820 | 6,920 | 187,400 |
| 2015/02/16 | 6,940 | 6,940 | 6,810 | 6,810 | 255,300 |
| 2015/02/13 | 6,980 | 7,000 | 6,870 | 6,910 | 338,300 |
| 2015/02/12 | 6,970 | 7,110 | 6,940 | 6,990 | 446,900 |
| 2015/02/10 | 6,860 | 6,920 | 6,780 | 6,850 | 351,600 |
| 2015/02/09 | 6,770 | 6,860 | 6,720 | 6,860 | 428,200 |
| 2015/02/06 | 6,790 | 6,810 | 6,610 | 6,670 | 507,100 |
| 2015/02/05 | 6,870 | 6,900 | 6,790 | 6,830 | 446,000 |
| 2015/02/04 | 7,010 | 7,020 | 6,780 | 6,850 | 487,300 |
| 2015/02/03 | 7,240 | 7,260 | 6,870 | 6,910 | 445,500 |
| 2015/02/02 | 7,010 | 7,200 | 6,970 | 7,120 | 363,600 |
| 2015/01/30 | 7,200 | 7,250 | 7,110 | 7,180 | 376,100 |
| 2015/01/29 | 7,060 | 7,220 | 7,050 | 7,140 | 346,100 |
| 2015/01/28 | 6,940 | 7,110 | 6,930 | 7,100 | 383,500 |
| 2015/01/27 | 6,750 | 7,000 | 6,740 | 7,000 | 441,500 |
| 2015/01/26 | 6,590 | 6,710 | 6,590 | 6,710 | 224,700 |
| 2015/01/23 | 6,750 | 6,750 | 6,640 | 6,690 | 357,100 |
| 2015/01/22 | 6,720 | 6,720 | 6,560 | 6,680 | 286,200 |
| 2015/01/21 | 6,710 | 6,710 | 6,620 | 6,680 | 256,200 |
| 2015/01/20 | 6,610 | 6,710 | 6,610 | 6,710 | 254,500 |
| 2015/01/19 | 6,580 | 6,600 | 6,520 | 6,600 | 255,400 |
| 2015/01/16 | 6,400 | 6,530 | 6,330 | 6,520 | 358,300 |
| 2015/01/15 | 6,390 | 6,530 | 6,370 | 6,490 | 268,400 |
| 2015/01/14 | 6,340 | 6,460 | 6,340 | 6,380 | 260,200 |
| 2015/01/13 | 6,250 | 6,440 | 6,240 | 6,440 | 254,300 |
| 2015/01/09 | 6,340 | 6,340 | 6,250 | 6,310 | 209,400 |
| 2015/01/08 | 6,230 | 6,360 | 6,190 | 6,320 | 219,100 |
| 2015/01/07 | 6,100 | 6,200 | 6,100 | 6,140 | 189,300 |
| 2015/01/06 | 6,200 | 6,260 | 6,120 | 6,120 | 300,800 |
| 2015/01/05 | 6,320 | 6,340 | 6,240 | 6,310 | 222,100 |