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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,470 | 5,470 | 5,400 | 5,420 | 287,000 |
| 2016/12/29 | 5,470 | 5,500 | 5,440 | 5,460 | 316,100 |
| 2016/12/28 | 5,380 | 5,480 | 5,380 | 5,450 | 189,400 |
| 2016/12/27 | 5,400 | 5,440 | 5,360 | 5,380 | 168,500 |
| 2016/12/26 | 5,400 | 5,400 | 5,350 | 5,370 | 128,000 |
| 2016/12/22 | 5,390 | 5,390 | 5,280 | 5,350 | 260,200 |
| 2016/12/21 | 5,400 | 5,470 | 5,360 | 5,390 | 461,100 |
| 2016/12/20 | 5,400 | 5,400 | 5,310 | 5,370 | 337,200 |
| 2016/12/19 | 5,330 | 5,410 | 5,250 | 5,400 | 535,900 |
| 2016/12/16 | 5,310 | 5,340 | 5,240 | 5,330 | 479,500 |
| 2016/12/15 | 5,240 | 5,280 | 5,200 | 5,260 | 250,700 |
| 2016/12/14 | 5,360 | 5,390 | 5,250 | 5,250 | 276,200 |
| 2016/12/13 | 5,280 | 5,330 | 5,230 | 5,320 | 505,900 |
| 2016/12/12 | 5,030 | 5,260 | 5,010 | 5,240 | 766,500 |
| 2016/12/09 | 4,985 | 5,000 | 4,945 | 4,985 | 436,200 |
| 2016/12/08 | 4,985 | 4,990 | 4,935 | 4,990 | 321,500 |
| 2016/12/07 | 4,975 | 4,985 | 4,925 | 4,960 | 407,200 |
| 2016/12/06 | 4,915 | 4,965 | 4,910 | 4,960 | 540,200 |
| 2016/12/05 | 4,920 | 4,950 | 4,860 | 4,885 | 324,800 |
| 2016/12/02 | 5,010 | 5,030 | 4,890 | 4,915 | 574,600 |
| 2016/12/01 | 5,050 | 5,130 | 5,020 | 5,070 | 475,900 |
| 2016/11/30 | 4,965 | 5,050 | 4,955 | 5,020 | 486,800 |
| 2016/11/29 | 4,985 | 5,020 | 4,960 | 4,985 | 324,200 |
| 2016/11/28 | 4,935 | 5,010 | 4,935 | 4,995 | 372,600 |
| 2016/11/25 | 4,990 | 5,010 | 4,950 | 4,975 | 351,300 |
| 2016/11/24 | 5,080 | 5,080 | 4,925 | 4,935 | 559,800 |
| 2016/11/22 | 5,120 | 5,150 | 5,050 | 5,070 | 360,500 |
| 2016/11/21 | 5,050 | 5,120 | 5,050 | 5,110 | 227,900 |
| 2016/11/18 | 5,030 | 5,040 | 5,000 | 5,030 | 311,900 |
| 2016/11/17 | 5,010 | 5,090 | 4,995 | 5,020 | 368,600 |
| 2016/11/16 | 5,120 | 5,120 | 5,020 | 5,050 | 370,700 |
| 2016/11/15 | 5,160 | 5,170 | 5,010 | 5,050 | 492,500 |
| 2016/11/14 | 5,040 | 5,190 | 5,030 | 5,120 | 915,600 |
| 2016/11/11 | 4,850 | 5,120 | 4,755 | 4,970 | 1,543,900 |
| 2016/11/10 | 4,850 | 4,890 | 4,770 | 4,845 | 667,700 |
| 2016/11/09 | 4,920 | 5,000 | 4,595 | 4,650 | 752,900 |
| 2016/11/08 | 4,865 | 4,900 | 4,825 | 4,870 | 341,500 |
| 2016/11/07 | 4,845 | 4,855 | 4,800 | 4,840 | 303,300 |
| 2016/11/04 | 4,850 | 4,860 | 4,785 | 4,815 | 389,300 |
| 2016/11/02 | 4,890 | 4,910 | 4,855 | 4,905 | 306,900 |
| 2016/11/01 | 4,885 | 4,925 | 4,855 | 4,920 | 349,800 |
| 2016/10/31 | 4,920 | 4,970 | 4,885 | 4,900 | 391,900 |
| 2016/10/28 | 4,910 | 4,950 | 4,895 | 4,930 | 466,100 |
| 2016/10/27 | 4,845 | 4,980 | 4,845 | 4,900 | 493,200 |
| 2016/10/26 | 4,790 | 4,875 | 4,770 | 4,850 | 315,300 |
| 2016/10/25 | 4,810 | 4,845 | 4,740 | 4,820 | 468,700 |
| 2016/10/24 | 4,800 | 4,835 | 4,700 | 4,805 | 382,000 |
| 2016/10/21 | 4,790 | 4,820 | 4,765 | 4,785 | 394,300 |
| 2016/10/20 | 4,720 | 4,790 | 4,710 | 4,765 | 468,600 |
| 2016/10/19 | 4,675 | 4,740 | 4,675 | 4,710 | 366,900 |
| 2016/10/18 | 4,575 | 4,680 | 4,575 | 4,665 | 478,700 |
| 2016/10/17 | 4,540 | 4,585 | 4,530 | 4,575 | 266,700 |
| 2016/10/14 | 4,570 | 4,590 | 4,530 | 4,545 | 298,900 |
| 2016/10/13 | 4,560 | 4,585 | 4,540 | 4,570 | 300,600 |
| 2016/10/12 | 4,575 | 4,595 | 4,545 | 4,545 | 381,300 |
| 2016/10/11 | 4,600 | 4,600 | 4,560 | 4,580 | 339,100 |
| 2016/10/07 | 4,585 | 4,630 | 4,560 | 4,600 | 288,300 |
| 2016/10/06 | 4,610 | 4,650 | 4,570 | 4,630 | 386,100 |
| 2016/10/05 | 4,650 | 4,655 | 4,575 | 4,615 | 377,500 |
| 2016/10/04 | 4,675 | 4,690 | 4,625 | 4,645 | 311,900 |
| 2016/10/03 | 4,575 | 4,675 | 4,570 | 4,660 | 446,200 |
| 2016/09/30 | 4,550 | 4,570 | 4,510 | 4,540 | 427,800 |
| 2016/09/29 | 4,630 | 4,640 | 4,585 | 4,630 | 468,000 |
| 2016/09/28 | 4,630 | 4,650 | 4,545 | 4,575 | 557,000 |
| 2016/09/27 | 4,620 | 4,715 | 4,600 | 4,715 | 791,000 |
| 2016/09/26 | 4,765 | 4,805 | 4,610 | 4,640 | 785,800 |
| 2016/09/23 | 4,815 | 4,845 | 4,760 | 4,825 | 307,500 |
| 2016/09/21 | 4,725 | 4,815 | 4,670 | 4,800 | 457,900 |
| 2016/09/20 | 4,615 | 4,760 | 4,600 | 4,745 | 595,900 |
| 2016/09/16 | 4,600 | 4,635 | 4,570 | 4,625 | 361,000 |
| 2016/09/15 | 4,615 | 4,635 | 4,535 | 4,565 | 411,100 |
| 2016/09/14 | 4,660 | 4,690 | 4,620 | 4,635 | 422,900 |
| 2016/09/13 | 4,660 | 4,720 | 4,645 | 4,705 | 313,500 |
| 2016/09/12 | 4,635 | 4,645 | 4,605 | 4,625 | 249,900 |
| 2016/09/09 | 4,730 | 4,750 | 4,665 | 4,685 | 325,000 |
| 2016/09/08 | 4,705 | 4,720 | 4,660 | 4,710 | 251,900 |
| 2016/09/07 | 4,625 | 4,740 | 4,625 | 4,725 | 340,500 |
| 2016/09/06 | 4,590 | 4,685 | 4,585 | 4,675 | 335,100 |
| 2016/09/05 | 4,675 | 4,675 | 4,565 | 4,585 | 409,400 |
| 2016/09/02 | 4,620 | 4,710 | 4,610 | 4,665 | 370,400 |
| 2016/09/01 | 4,575 | 4,620 | 4,550 | 4,620 | 294,900 |
| 2016/08/31 | 4,590 | 4,590 | 4,505 | 4,565 | 591,400 |
| 2016/08/30 | 4,720 | 4,735 | 4,655 | 4,655 | 206,100 |
| 2016/08/29 | 4,775 | 4,795 | 4,715 | 4,740 | 251,500 |
| 2016/08/26 | 4,710 | 4,735 | 4,675 | 4,700 | 241,600 |
| 2016/08/25 | 4,775 | 4,805 | 4,710 | 4,755 | 181,300 |
| 2016/08/24 | 4,775 | 4,815 | 4,750 | 4,785 | 216,000 |
| 2016/08/23 | 4,695 | 4,795 | 4,680 | 4,755 | 260,100 |
| 2016/08/22 | 4,720 | 4,745 | 4,670 | 4,705 | 219,100 |
| 2016/08/19 | 4,750 | 4,755 | 4,600 | 4,695 | 379,600 |
| 2016/08/18 | 4,850 | 4,890 | 4,735 | 4,745 | 296,300 |
| 2016/08/17 | 4,900 | 4,930 | 4,830 | 4,860 | 340,400 |
| 2016/08/16 | 4,990 | 5,010 | 4,855 | 4,880 | 320,900 |
| 2016/08/15 | 4,985 | 5,040 | 4,955 | 4,985 | 187,000 |
| 2016/08/12 | 4,920 | 4,985 | 4,905 | 4,985 | 325,800 |
| 2016/08/10 | 4,880 | 4,910 | 4,835 | 4,865 | 390,600 |
| 2016/08/09 | 4,800 | 4,920 | 4,800 | 4,910 | 362,200 |
| 2016/08/08 | 4,825 | 4,845 | 4,770 | 4,815 | 451,000 |
| 2016/08/05 | 4,820 | 4,860 | 4,710 | 4,755 | 580,700 |
| 2016/08/04 | 5,010 | 5,010 | 4,785 | 4,820 | 581,700 |
| 2016/08/03 | 4,995 | 5,110 | 4,985 | 5,040 | 415,800 |
| 2016/08/02 | 4,980 | 5,100 | 4,980 | 5,060 | 292,400 |
| 2016/08/01 | 4,955 | 5,030 | 4,860 | 5,030 | 774,200 |
| 2016/07/29 | 5,140 | 5,160 | 4,860 | 4,940 | 843,400 |
| 2016/07/28 | 5,080 | 5,120 | 5,030 | 5,070 | 293,300 |
| 2016/07/27 | 5,160 | 5,220 | 5,110 | 5,140 | 279,200 |
| 2016/07/26 | 5,170 | 5,220 | 5,100 | 5,130 | 297,500 |
| 2016/07/25 | 5,230 | 5,310 | 5,200 | 5,200 | 250,300 |
| 2016/07/22 | 5,220 | 5,310 | 5,160 | 5,210 | 425,400 |
| 2016/07/21 | 5,350 | 5,350 | 5,250 | 5,280 | 221,900 |
| 2016/07/20 | 5,240 | 5,310 | 5,240 | 5,300 | 430,900 |
| 2016/07/19 | 5,200 | 5,240 | 5,170 | 5,220 | 500,700 |
| 2016/07/15 | 5,200 | 5,200 | 5,120 | 5,130 | 348,200 |
| 2016/07/14 | 5,190 | 5,220 | 5,160 | 5,190 | 518,700 |
| 2016/07/13 | 5,160 | 5,190 | 5,080 | 5,130 | 520,000 |
| 2016/07/12 | 5,090 | 5,140 | 5,020 | 5,040 | 437,400 |
| 2016/07/11 | 5,010 | 5,070 | 4,935 | 5,040 | 368,500 |
| 2016/07/08 | 5,120 | 5,130 | 4,865 | 4,875 | 741,600 |
| 2016/07/07 | 5,270 | 5,300 | 5,050 | 5,110 | 603,100 |
| 2016/07/06 | 5,280 | 5,340 | 5,250 | 5,300 | 419,200 |
| 2016/07/05 | 5,390 | 5,470 | 5,370 | 5,420 | 289,400 |
| 2016/07/04 | 5,330 | 5,510 | 5,330 | 5,470 | 327,900 |
| 2016/07/01 | 5,340 | 5,480 | 5,330 | 5,410 | 289,600 |
| 2016/06/30 | 5,430 | 5,430 | 5,280 | 5,280 | 365,000 |
| 2016/06/29 | 5,350 | 5,400 | 5,300 | 5,360 | 269,300 |
| 2016/06/28 | 5,100 | 5,390 | 5,080 | 5,310 | 414,800 |
| 2016/06/27 | 5,110 | 5,250 | 5,110 | 5,200 | 498,800 |
| 2016/06/24 | 5,540 | 5,540 | 5,020 | 5,110 | 637,900 |
| 2016/06/23 | 5,500 | 5,580 | 5,450 | 5,540 | 255,900 |
| 2016/06/22 | 5,370 | 5,500 | 5,340 | 5,470 | 316,200 |
| 2016/06/21 | 5,220 | 5,390 | 5,200 | 5,380 | 202,600 |
| 2016/06/20 | 5,240 | 5,260 | 5,200 | 5,250 | 271,100 |
| 2016/06/17 | 5,250 | 5,320 | 5,150 | 5,150 | 338,000 |
| 2016/06/16 | 5,350 | 5,400 | 5,170 | 5,210 | 507,900 |
| 2016/06/15 | 5,420 | 5,460 | 5,320 | 5,390 | 439,000 |
| 2016/06/14 | 5,370 | 5,420 | 5,270 | 5,400 | 481,300 |
| 2016/06/13 | 5,520 | 5,520 | 5,360 | 5,420 | 433,400 |
| 2016/06/10 | 5,480 | 5,640 | 5,420 | 5,580 | 1,419,200 |
| 2016/06/09 | 5,390 | 5,400 | 5,280 | 5,310 | 182,100 |
| 2016/06/08 | 5,270 | 5,370 | 5,260 | 5,360 | 337,000 |
| 2016/06/07 | 5,180 | 5,290 | 5,170 | 5,260 | 385,800 |
| 2016/06/06 | 5,150 | 5,200 | 5,110 | 5,200 | 231,600 |
| 2016/06/03 | 5,150 | 5,210 | 5,110 | 5,180 | 178,700 |
| 2016/06/02 | 5,260 | 5,280 | 5,150 | 5,160 | 294,200 |
| 2016/06/01 | 5,380 | 5,420 | 5,260 | 5,290 | 502,300 |
| 2016/05/31 | 5,260 | 5,470 | 5,230 | 5,440 | 420,300 |
| 2016/05/30 | 5,300 | 5,320 | 5,220 | 5,280 | 303,900 |
| 2016/05/27 | 5,290 | 5,330 | 5,240 | 5,280 | 208,900 |
| 2016/05/26 | 5,210 | 5,290 | 5,180 | 5,240 | 261,700 |
| 2016/05/25 | 5,270 | 5,290 | 5,170 | 5,180 | 309,100 |
| 2016/05/24 | 5,250 | 5,300 | 5,220 | 5,240 | 242,700 |
| 2016/05/23 | 5,360 | 5,360 | 5,220 | 5,270 | 483,200 |
| 2016/05/20 | 5,430 | 5,430 | 5,270 | 5,410 | 940,300 |
| 2016/05/19 | 5,450 | 5,510 | 5,440 | 5,460 | 223,800 |
| 2016/05/18 | 5,440 | 5,520 | 5,400 | 5,430 | 220,600 |
| 2016/05/17 | 5,450 | 5,500 | 5,390 | 5,470 | 216,400 |
| 2016/05/16 | 5,440 | 5,570 | 5,420 | 5,480 | 638,800 |
| 2016/05/13 | 5,430 | 5,530 | 5,390 | 5,430 | 354,400 |
| 2016/05/12 | 5,250 | 5,430 | 5,230 | 5,420 | 603,800 |
| 2016/05/11 | 5,290 | 5,460 | 5,250 | 5,320 | 760,000 |
| 2016/05/10 | 5,540 | 5,780 | 5,060 | 5,210 | 1,396,200 |
| 2016/05/09 | 5,530 | 5,600 | 5,490 | 5,600 | 308,800 |
| 2016/05/06 | 5,420 | 5,510 | 5,390 | 5,460 | 332,400 |
| 2016/05/02 | 5,260 | 5,430 | 5,260 | 5,410 | 471,900 |
| 2016/04/28 | 5,730 | 5,780 | 5,490 | 5,510 | 427,200 |
| 2016/04/27 | 5,640 | 5,790 | 5,640 | 5,690 | 466,200 |
| 2016/04/26 | 5,540 | 5,640 | 5,530 | 5,590 | 315,800 |
| 2016/04/25 | 5,620 | 5,620 | 5,520 | 5,530 | 290,300 |
| 2016/04/22 | 5,500 | 5,650 | 5,500 | 5,630 | 510,500 |
| 2016/04/21 | 5,500 | 5,540 | 5,450 | 5,520 | 422,000 |
| 2016/04/20 | 5,370 | 5,470 | 5,330 | 5,420 | 542,700 |
| 2016/04/19 | 5,320 | 5,350 | 5,290 | 5,330 | 267,900 |
| 2016/04/18 | 5,100 | 5,240 | 5,090 | 5,200 | 340,100 |
| 2016/04/15 | 5,260 | 5,330 | 5,200 | 5,220 | 307,900 |
| 2016/04/14 | 5,180 | 5,350 | 5,150 | 5,350 | 434,500 |
| 2016/04/13 | 5,080 | 5,200 | 5,070 | 5,160 | 542,400 |
| 2016/04/12 | 5,200 | 5,200 | 5,050 | 5,090 | 586,000 |
| 2016/04/11 | 5,340 | 5,340 | 5,160 | 5,280 | 1,511,600 |
| 2016/04/08 | 4,700 | 4,940 | 4,695 | 4,870 | 592,500 |
| 2016/04/07 | 4,750 | 4,780 | 4,685 | 4,750 | 350,100 |
| 2016/04/06 | 4,710 | 4,815 | 4,710 | 4,785 | 408,700 |
| 2016/04/05 | 4,845 | 4,890 | 4,735 | 4,755 | 390,800 |
| 2016/04/04 | 4,830 | 4,950 | 4,830 | 4,875 | 338,600 |
| 2016/04/01 | 5,000 | 5,000 | 4,810 | 4,820 | 550,800 |
| 2016/03/31 | 5,180 | 5,190 | 4,980 | 4,985 | 707,900 |
| 2016/03/30 | 5,260 | 5,290 | 5,190 | 5,190 | 305,000 |
| 2016/03/29 | 5,280 | 5,330 | 5,240 | 5,300 | 297,100 |
| 2016/03/28 | 5,260 | 5,310 | 5,170 | 5,240 | 409,700 |
| 2016/03/25 | 5,200 | 5,250 | 5,190 | 5,220 | 276,100 |
| 2016/03/24 | 5,280 | 5,320 | 5,190 | 5,190 | 419,800 |
| 2016/03/23 | 5,300 | 5,380 | 5,280 | 5,310 | 228,700 |
| 2016/03/22 | 5,250 | 5,370 | 5,220 | 5,300 | 363,900 |
| 2016/03/18 | 5,280 | 5,300 | 5,190 | 5,250 | 565,100 |
| 2016/03/17 | 5,400 | 5,440 | 5,280 | 5,320 | 475,200 |
| 2016/03/16 | 5,300 | 5,430 | 5,290 | 5,360 | 457,300 |
| 2016/03/15 | 5,450 | 5,500 | 5,320 | 5,330 | 629,800 |
| 2016/03/14 | 5,480 | 5,510 | 5,410 | 5,450 | 457,500 |
| 2016/03/11 | 5,390 | 5,480 | 5,350 | 5,410 | 710,000 |
| 2016/03/10 | 5,440 | 5,530 | 5,420 | 5,450 | 420,700 |
| 2016/03/09 | 5,510 | 5,550 | 5,360 | 5,400 | 767,500 |
| 2016/03/08 | 5,710 | 5,750 | 5,570 | 5,580 | 577,100 |
| 2016/03/07 | 5,870 | 5,870 | 5,710 | 5,770 | 555,800 |
| 2016/03/04 | 5,650 | 6,000 | 5,650 | 5,940 | 1,097,500 |
| 2016/03/03 | 5,550 | 5,640 | 5,490 | 5,640 | 419,500 |
| 2016/03/02 | 5,540 | 5,620 | 5,460 | 5,590 | 459,900 |
| 2016/03/01 | 5,360 | 5,440 | 5,330 | 5,420 | 462,200 |
| 2016/02/29 | 5,680 | 5,690 | 5,390 | 5,390 | 458,100 |
| 2016/02/26 | 5,590 | 5,710 | 5,570 | 5,600 | 347,100 |
| 2016/02/25 | 5,400 | 5,550 | 5,390 | 5,530 | 321,500 |
| 2016/02/24 | 5,390 | 5,480 | 5,350 | 5,420 | 390,200 |
| 2016/02/23 | 5,580 | 5,600 | 5,400 | 5,440 | 288,000 |
| 2016/02/22 | 5,380 | 5,600 | 5,370 | 5,560 | 307,700 |
| 2016/02/19 | 5,450 | 5,500 | 5,350 | 5,410 | 290,300 |
| 2016/02/18 | 5,540 | 5,580 | 5,490 | 5,510 | 266,500 |
| 2016/02/17 | 5,420 | 5,520 | 5,330 | 5,420 | 456,300 |
| 2016/02/16 | 5,530 | 5,590 | 5,440 | 5,440 | 526,700 |
| 2016/02/15 | 5,450 | 5,650 | 5,430 | 5,610 | 639,600 |
| 2016/02/12 | 5,330 | 5,410 | 5,150 | 5,250 | 977,700 |
| 2016/02/10 | 5,510 | 5,540 | 5,260 | 5,440 | 984,800 |
| 2016/02/09 | 5,330 | 5,540 | 5,310 | 5,480 | 819,000 |
| 2016/02/08 | 5,380 | 5,600 | 5,340 | 5,570 | 393,000 |
| 2016/02/05 | 5,340 | 5,450 | 5,310 | 5,430 | 571,300 |
| 2016/02/04 | 5,490 | 5,490 | 5,360 | 5,420 | 405,200 |
| 2016/02/03 | 5,450 | 5,550 | 5,430 | 5,540 | 389,600 |
| 2016/02/02 | 5,340 | 5,590 | 5,330 | 5,540 | 373,600 |
| 2016/02/01 | 5,680 | 5,680 | 5,460 | 5,480 | 797,900 |
| 2016/01/29 | 5,270 | 5,680 | 5,240 | 5,480 | 775,300 |
| 2016/01/28 | 5,180 | 5,280 | 5,150 | 5,180 | 303,900 |
| 2016/01/27 | 5,120 | 5,210 | 5,090 | 5,210 | 383,700 |
| 2016/01/26 | 5,040 | 5,120 | 5,000 | 5,020 | 295,800 |
| 2016/01/25 | 5,090 | 5,120 | 4,980 | 5,090 | 733,200 |
| 2016/01/22 | 4,835 | 4,955 | 4,765 | 4,945 | 951,100 |
| 2016/01/21 | 4,850 | 4,935 | 4,650 | 4,655 | 1,184,500 |
| 2016/01/20 | 5,050 | 5,110 | 4,865 | 4,890 | 466,200 |
| 2016/01/19 | 5,150 | 5,180 | 5,020 | 5,060 | 477,900 |
| 2016/01/18 | 5,070 | 5,160 | 5,040 | 5,150 | 353,500 |
| 2016/01/15 | 5,180 | 5,280 | 5,130 | 5,170 | 591,000 |
| 2016/01/14 | 5,220 | 5,240 | 5,030 | 5,150 | 553,600 |
| 2016/01/13 | 5,270 | 5,360 | 5,230 | 5,350 | 489,000 |
| 2016/01/12 | 5,210 | 5,280 | 5,170 | 5,170 | 580,000 |
| 2016/01/08 | 5,460 | 5,470 | 5,270 | 5,280 | 960,900 |
| 2016/01/07 | 5,590 | 5,740 | 5,540 | 5,560 | 545,200 |
| 2016/01/06 | 5,530 | 5,660 | 5,530 | 5,590 | 565,800 |
| 2016/01/05 | 5,630 | 5,650 | 5,500 | 5,560 | 917,100 |
| 2016/01/04 | 5,860 | 5,890 | 5,710 | 5,730 | 495,200 |