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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,730 | 8,740 | 8,480 | 8,500 | 205,000 |
| 2017/12/28 | 8,630 | 8,730 | 8,560 | 8,700 | 252,900 |
| 2017/12/27 | 8,680 | 8,700 | 8,610 | 8,610 | 171,700 |
| 2017/12/26 | 8,750 | 8,800 | 8,620 | 8,650 | 202,800 |
| 2017/12/25 | 8,620 | 8,770 | 8,600 | 8,750 | 158,100 |
| 2017/12/22 | 8,530 | 8,620 | 8,470 | 8,610 | 243,800 |
| 2017/12/21 | 8,470 | 8,530 | 8,430 | 8,520 | 255,500 |
| 2017/12/20 | 8,470 | 8,540 | 8,430 | 8,530 | 268,800 |
| 2017/12/19 | 8,600 | 8,600 | 8,430 | 8,440 | 264,300 |
| 2017/12/18 | 8,620 | 8,620 | 8,520 | 8,550 | 293,100 |
| 2017/12/15 | 8,570 | 8,690 | 8,470 | 8,620 | 352,400 |
| 2017/12/14 | 8,630 | 8,680 | 8,550 | 8,580 | 258,500 |
| 2017/12/13 | 8,680 | 8,710 | 8,540 | 8,580 | 220,100 |
| 2017/12/12 | 8,690 | 8,750 | 8,650 | 8,690 | 276,700 |
| 2017/12/11 | 8,710 | 8,740 | 8,540 | 8,660 | 266,300 |
| 2017/12/08 | 8,610 | 8,760 | 8,610 | 8,700 | 485,000 |
| 2017/12/07 | 8,640 | 8,750 | 8,610 | 8,690 | 439,200 |
| 2017/12/06 | 8,470 | 8,630 | 8,450 | 8,520 | 274,500 |
| 2017/12/05 | 8,420 | 8,530 | 8,340 | 8,510 | 282,900 |
| 2017/12/04 | 8,520 | 8,570 | 8,420 | 8,420 | 392,300 |
| 2017/12/01 | 8,770 | 8,790 | 8,500 | 8,510 | 561,400 |
| 2017/11/30 | 8,790 | 8,810 | 8,670 | 8,760 | 446,700 |
| 2017/11/29 | 8,800 | 8,900 | 8,770 | 8,880 | 240,200 |
| 2017/11/28 | 8,780 | 8,810 | 8,710 | 8,760 | 357,000 |
| 2017/11/27 | 8,840 | 8,880 | 8,760 | 8,760 | 332,800 |
| 2017/11/24 | 8,750 | 8,880 | 8,730 | 8,840 | 339,800 |
| 2017/11/22 | 8,940 | 8,970 | 8,810 | 8,870 | 372,000 |
| 2017/11/21 | 8,830 | 9,000 | 8,760 | 8,910 | 335,000 |
| 2017/11/20 | 8,700 | 8,890 | 8,700 | 8,840 | 397,600 |
| 2017/11/17 | 8,890 | 8,960 | 8,770 | 8,850 | 479,700 |
| 2017/11/16 | 8,710 | 8,910 | 8,660 | 8,870 | 451,400 |
| 2017/11/15 | 8,850 | 8,940 | 8,790 | 8,830 | 405,600 |
| 2017/11/14 | 9,110 | 9,210 | 8,900 | 8,960 | 516,100 |
| 2017/11/13 | 9,110 | 9,310 | 9,110 | 9,260 | 420,600 |
| 2017/11/10 | 9,400 | 9,620 | 9,150 | 9,260 | 650,800 |
| 2017/11/09 | 9,550 | 9,640 | 9,330 | 9,520 | 353,400 |
| 2017/11/08 | 9,400 | 9,570 | 9,380 | 9,530 | 275,000 |
| 2017/11/07 | 9,410 | 9,480 | 9,340 | 9,450 | 340,800 |
| 2017/11/06 | 9,290 | 9,530 | 9,290 | 9,500 | 259,900 |
| 2017/11/02 | 9,420 | 9,450 | 9,270 | 9,420 | 287,500 |
| 2017/11/01 | 9,420 | 9,540 | 9,380 | 9,480 | 328,700 |
| 2017/10/31 | 9,210 | 9,380 | 9,160 | 9,340 | 343,100 |
| 2017/10/30 | 9,140 | 9,220 | 9,120 | 9,210 | 420,300 |
| 2017/10/27 | 9,300 | 9,300 | 9,200 | 9,220 | 244,100 |
| 2017/10/26 | 9,230 | 9,300 | 9,180 | 9,270 | 208,900 |
| 2017/10/25 | 9,260 | 9,320 | 9,180 | 9,220 | 280,600 |
| 2017/10/24 | 9,150 | 9,260 | 9,150 | 9,240 | 333,100 |
| 2017/10/23 | 9,200 | 9,200 | 9,060 | 9,130 | 299,500 |
| 2017/10/20 | 9,000 | 9,170 | 8,950 | 9,110 | 572,800 |
| 2017/10/19 | 8,800 | 8,870 | 8,750 | 8,780 | 278,000 |
| 2017/10/18 | 8,800 | 8,890 | 8,760 | 8,810 | 330,700 |
| 2017/10/17 | 8,960 | 9,030 | 8,900 | 8,980 | 270,600 |
| 2017/10/16 | 8,900 | 9,060 | 8,900 | 8,920 | 331,200 |
| 2017/10/13 | 8,640 | 8,920 | 8,630 | 8,900 | 479,000 |
| 2017/10/12 | 8,600 | 8,730 | 8,580 | 8,630 | 349,900 |
| 2017/10/11 | 8,450 | 8,610 | 8,450 | 8,570 | 339,200 |
| 2017/10/10 | 8,180 | 8,460 | 8,160 | 8,450 | 385,600 |
| 2017/10/06 | 8,200 | 8,200 | 8,130 | 8,180 | 196,600 |
| 2017/10/05 | 8,190 | 8,250 | 8,150 | 8,170 | 210,700 |
| 2017/10/04 | 8,040 | 8,220 | 8,040 | 8,160 | 243,700 |
| 2017/10/03 | 8,000 | 8,170 | 8,000 | 8,120 | 234,600 |
| 2017/10/02 | 8,160 | 8,170 | 8,060 | 8,100 | 196,200 |
| 2017/09/29 | 8,090 | 8,150 | 8,070 | 8,110 | 260,300 |
| 2017/09/28 | 8,030 | 8,170 | 8,010 | 8,130 | 313,300 |
| 2017/09/27 | 8,010 | 8,070 | 7,920 | 8,050 | 260,300 |
| 2017/09/26 | 7,940 | 8,080 | 7,940 | 8,020 | 344,900 |
| 2017/09/25 | 7,860 | 8,000 | 7,860 | 7,960 | 255,100 |
| 2017/09/22 | 7,860 | 7,880 | 7,770 | 7,830 | 265,500 |
| 2017/09/21 | 7,980 | 7,980 | 7,850 | 7,870 | 249,700 |
| 2017/09/20 | 8,030 | 8,120 | 7,980 | 7,990 | 293,800 |
| 2017/09/19 | 8,020 | 8,100 | 8,000 | 8,100 | 306,300 |
| 2017/09/15 | 7,990 | 8,000 | 7,930 | 7,990 | 285,000 |
| 2017/09/14 | 7,910 | 8,000 | 7,900 | 7,960 | 163,400 |
| 2017/09/13 | 7,960 | 8,030 | 7,920 | 7,950 | 225,400 |
| 2017/09/12 | 7,960 | 7,990 | 7,940 | 7,970 | 189,400 |
| 2017/09/11 | 7,770 | 7,970 | 7,740 | 7,890 | 304,200 |
| 2017/09/08 | 7,720 | 7,770 | 7,630 | 7,700 | 306,700 |
| 2017/09/07 | 7,720 | 7,780 | 7,700 | 7,740 | 212,300 |
| 2017/09/06 | 7,610 | 7,750 | 7,590 | 7,730 | 290,900 |
| 2017/09/05 | 7,500 | 7,680 | 7,500 | 7,630 | 358,700 |
| 2017/09/04 | 7,580 | 7,580 | 7,440 | 7,450 | 208,100 |
| 2017/09/01 | 7,650 | 7,680 | 7,610 | 7,630 | 251,800 |
| 2017/08/31 | 7,570 | 7,640 | 7,490 | 7,620 | 295,500 |
| 2017/08/30 | 7,380 | 7,560 | 7,360 | 7,540 | 362,800 |
| 2017/08/29 | 7,330 | 7,440 | 7,320 | 7,350 | 379,000 |
| 2017/08/28 | 7,380 | 7,400 | 7,320 | 7,350 | 280,900 |
| 2017/08/25 | 7,360 | 7,400 | 7,320 | 7,350 | 310,200 |
| 2017/08/24 | 7,320 | 7,370 | 7,300 | 7,350 | 218,700 |
| 2017/08/23 | 7,370 | 7,410 | 7,300 | 7,370 | 463,300 |
| 2017/08/22 | 7,400 | 7,450 | 7,370 | 7,370 | 337,400 |
| 2017/08/21 | 7,450 | 7,520 | 7,420 | 7,440 | 304,200 |
| 2017/08/18 | 7,470 | 7,560 | 7,450 | 7,450 | 366,000 |
| 2017/08/17 | 7,750 | 7,790 | 7,560 | 7,560 | 338,200 |
| 2017/08/16 | 7,870 | 7,910 | 7,750 | 7,750 | 296,400 |
| 2017/08/15 | 7,800 | 7,890 | 7,750 | 7,810 | 306,700 |
| 2017/08/14 | 7,740 | 7,850 | 7,710 | 7,750 | 311,000 |
| 2017/08/10 | 7,630 | 7,780 | 7,620 | 7,750 | 226,200 |
| 2017/08/09 | 7,720 | 7,750 | 7,560 | 7,660 | 222,100 |
| 2017/08/08 | 7,720 | 7,760 | 7,650 | 7,710 | 227,800 |
| 2017/08/07 | 7,780 | 7,790 | 7,600 | 7,680 | 317,900 |
| 2017/08/04 | 7,770 | 7,860 | 7,700 | 7,850 | 181,800 |
| 2017/08/03 | 7,670 | 7,800 | 7,660 | 7,780 | 301,400 |
| 2017/08/02 | 7,570 | 7,660 | 7,550 | 7,610 | 159,100 |
| 2017/08/01 | 7,530 | 7,670 | 7,530 | 7,570 | 298,800 |
| 2017/07/31 | 7,730 | 7,820 | 7,520 | 7,520 | 582,700 |
| 2017/07/28 | 7,860 | 8,080 | 7,660 | 8,030 | 667,800 |
| 2017/07/27 | 7,600 | 7,880 | 7,600 | 7,800 | 286,200 |
| 2017/07/26 | 7,730 | 7,750 | 7,620 | 7,630 | 209,600 |
| 2017/07/25 | 7,800 | 7,820 | 7,660 | 7,670 | 301,300 |
| 2017/07/24 | 7,850 | 7,910 | 7,760 | 7,880 | 212,100 |
| 2017/07/21 | 7,890 | 7,950 | 7,860 | 7,890 | 163,600 |
| 2017/07/20 | 7,890 | 7,990 | 7,890 | 7,950 | 214,300 |
| 2017/07/19 | 7,800 | 7,940 | 7,790 | 7,870 | 206,400 |
| 2017/07/18 | 7,810 | 7,850 | 7,770 | 7,800 | 184,100 |
| 2017/07/14 | 7,710 | 7,870 | 7,690 | 7,810 | 242,100 |
| 2017/07/13 | 7,730 | 7,770 | 7,640 | 7,710 | 164,700 |
| 2017/07/12 | 7,640 | 7,720 | 7,640 | 7,670 | 164,300 |
| 2017/07/11 | 7,580 | 7,680 | 7,560 | 7,670 | 175,600 |
| 2017/07/10 | 7,560 | 7,650 | 7,540 | 7,580 | 212,600 |
| 2017/07/07 | 7,500 | 7,580 | 7,490 | 7,520 | 251,700 |
| 2017/07/06 | 7,590 | 7,660 | 7,530 | 7,560 | 220,000 |
| 2017/07/05 | 7,380 | 7,570 | 7,350 | 7,560 | 327,200 |
| 2017/07/04 | 7,660 | 7,660 | 7,480 | 7,490 | 310,700 |
| 2017/07/03 | 7,680 | 7,790 | 7,640 | 7,650 | 287,600 |
| 2017/06/30 | 7,660 | 7,680 | 7,590 | 7,650 | 285,800 |
| 2017/06/29 | 7,690 | 7,810 | 7,650 | 7,790 | 386,800 |
| 2017/06/28 | 7,970 | 7,980 | 7,760 | 7,770 | 250,800 |
| 2017/06/27 | 7,910 | 8,010 | 7,910 | 7,980 | 196,100 |
| 2017/06/26 | 7,910 | 7,950 | 7,870 | 7,890 | 279,400 |
| 2017/06/23 | 8,100 | 8,100 | 7,920 | 7,950 | 243,100 |
| 2017/06/22 | 8,120 | 8,160 | 8,060 | 8,100 | 207,400 |
| 2017/06/21 | 8,130 | 8,180 | 8,110 | 8,160 | 252,300 |
| 2017/06/20 | 8,100 | 8,150 | 8,080 | 8,130 | 319,000 |
| 2017/06/19 | 8,010 | 8,090 | 7,980 | 8,060 | 263,100 |
| 2017/06/16 | 7,960 | 8,020 | 7,910 | 8,020 | 519,400 |
| 2017/06/15 | 7,950 | 7,970 | 7,860 | 7,930 | 230,200 |
| 2017/06/14 | 7,900 | 8,030 | 7,890 | 7,910 | 255,800 |
| 2017/06/13 | 7,780 | 7,980 | 7,780 | 7,940 | 330,000 |
| 2017/06/12 | 7,800 | 7,880 | 7,700 | 7,860 | 445,000 |
| 2017/06/09 | 7,870 | 7,960 | 7,820 | 7,870 | 464,200 |
| 2017/06/08 | 8,050 | 8,070 | 7,920 | 7,960 | 398,600 |
| 2017/06/07 | 8,070 | 8,110 | 8,020 | 8,050 | 231,700 |
| 2017/06/06 | 8,090 | 8,130 | 8,040 | 8,060 | 278,100 |
| 2017/06/05 | 7,910 | 8,120 | 7,900 | 8,110 | 374,400 |
| 2017/06/02 | 7,980 | 7,990 | 7,930 | 7,970 | 470,000 |
| 2017/06/01 | 7,800 | 7,990 | 7,770 | 7,980 | 365,100 |
| 2017/05/31 | 7,830 | 7,870 | 7,750 | 7,830 | 480,400 |
| 2017/05/30 | 7,900 | 7,920 | 7,840 | 7,870 | 284,300 |
| 2017/05/29 | 7,750 | 7,910 | 7,740 | 7,890 | 356,100 |
| 2017/05/26 | 7,690 | 7,800 | 7,670 | 7,760 | 382,200 |
| 2017/05/25 | 7,700 | 7,720 | 7,610 | 7,660 | 315,300 |
| 2017/05/24 | 7,600 | 7,650 | 7,550 | 7,630 | 291,100 |
| 2017/05/23 | 7,580 | 7,790 | 7,580 | 7,620 | 549,500 |
| 2017/05/22 | 7,350 | 7,460 | 7,330 | 7,460 | 393,600 |
| 2017/05/19 | 7,380 | 7,410 | 7,310 | 7,400 | 376,800 |
| 2017/05/18 | 7,320 | 7,400 | 7,290 | 7,400 | 402,900 |
| 2017/05/17 | 7,260 | 7,370 | 7,260 | 7,370 | 350,400 |
| 2017/05/16 | 7,200 | 7,370 | 7,200 | 7,300 | 703,400 |
| 2017/05/15 | 6,920 | 7,180 | 6,910 | 7,160 | 862,500 |
| 2017/05/12 | 6,560 | 6,850 | 6,540 | 6,820 | 745,400 |
| 2017/05/11 | 6,650 | 6,690 | 6,610 | 6,660 | 296,700 |
| 2017/05/10 | 6,510 | 6,590 | 6,490 | 6,590 | 282,900 |
| 2017/05/09 | 6,660 | 6,730 | 6,580 | 6,580 | 368,600 |
| 2017/05/08 | 6,400 | 6,650 | 6,390 | 6,630 | 597,700 |
| 2017/05/02 | 6,290 | 6,390 | 6,270 | 6,300 | 240,300 |
| 2017/05/01 | 6,360 | 6,370 | 6,270 | 6,290 | 178,800 |
| 2017/04/28 | 6,380 | 6,400 | 6,320 | 6,340 | 244,500 |
| 2017/04/27 | 6,350 | 6,390 | 6,330 | 6,360 | 210,200 |
| 2017/04/26 | 6,320 | 6,370 | 6,280 | 6,350 | 291,800 |
| 2017/04/25 | 6,200 | 6,290 | 6,160 | 6,270 | 239,400 |
| 2017/04/24 | 6,210 | 6,260 | 6,170 | 6,210 | 235,700 |
| 2017/04/21 | 6,120 | 6,130 | 6,060 | 6,130 | 275,600 |
| 2017/04/20 | 6,180 | 6,180 | 6,060 | 6,100 | 344,200 |
| 2017/04/19 | 6,230 | 6,290 | 6,170 | 6,200 | 351,300 |
| 2017/04/18 | 6,290 | 6,340 | 6,150 | 6,220 | 597,600 |
| 2017/04/17 | 6,300 | 6,420 | 6,290 | 6,390 | 177,300 |
| 2017/04/14 | 6,350 | 6,360 | 6,270 | 6,310 | 254,500 |
| 2017/04/13 | 6,340 | 6,400 | 6,320 | 6,350 | 252,700 |
| 2017/04/12 | 6,360 | 6,400 | 6,320 | 6,360 | 235,500 |
| 2017/04/11 | 6,400 | 6,450 | 6,390 | 6,410 | 283,300 |
| 2017/04/10 | 6,460 | 6,480 | 6,380 | 6,410 | 257,000 |
| 2017/04/07 | 6,310 | 6,460 | 6,300 | 6,400 | 455,900 |
| 2017/04/06 | 6,410 | 6,430 | 6,300 | 6,310 | 396,000 |
| 2017/04/05 | 6,430 | 6,490 | 6,390 | 6,410 | 328,600 |
| 2017/04/04 | 6,400 | 6,470 | 6,380 | 6,400 | 524,800 |
| 2017/04/03 | 6,230 | 6,430 | 6,210 | 6,400 | 598,600 |
| 2017/03/31 | 6,230 | 6,310 | 6,180 | 6,180 | 519,000 |
| 2017/03/30 | 6,290 | 6,300 | 6,200 | 6,210 | 377,800 |
| 2017/03/29 | 6,140 | 6,300 | 6,130 | 6,290 | 380,300 |
| 2017/03/28 | 6,110 | 6,160 | 6,070 | 6,130 | 359,200 |
| 2017/03/27 | 6,030 | 6,090 | 6,000 | 6,050 | 367,500 |
| 2017/03/24 | 5,980 | 6,050 | 5,970 | 6,020 | 308,800 |
| 2017/03/23 | 5,970 | 6,020 | 5,950 | 6,010 | 239,300 |
| 2017/03/22 | 5,990 | 6,020 | 5,980 | 6,000 | 320,800 |
| 2017/03/21 | 6,040 | 6,080 | 6,010 | 6,020 | 256,700 |
| 2017/03/17 | 6,040 | 6,060 | 6,000 | 6,050 | 302,000 |
| 2017/03/16 | 6,050 | 6,090 | 6,040 | 6,080 | 266,300 |
| 2017/03/15 | 6,160 | 6,180 | 6,090 | 6,110 | 230,700 |
| 2017/03/14 | 6,130 | 6,160 | 6,100 | 6,120 | 241,100 |
| 2017/03/13 | 6,140 | 6,210 | 6,130 | 6,130 | 237,700 |
| 2017/03/10 | 6,140 | 6,180 | 6,110 | 6,150 | 444,400 |
| 2017/03/09 | 6,140 | 6,140 | 6,050 | 6,070 | 386,100 |
| 2017/03/08 | 6,090 | 6,120 | 6,020 | 6,100 | 392,800 |
| 2017/03/07 | 6,100 | 6,120 | 6,050 | 6,110 | 412,800 |
| 2017/03/06 | 6,100 | 6,150 | 6,090 | 6,130 | 292,800 |
| 2017/03/03 | 6,170 | 6,230 | 6,130 | 6,150 | 282,200 |
| 2017/03/02 | 6,190 | 6,210 | 6,110 | 6,180 | 466,600 |
| 2017/03/01 | 6,150 | 6,210 | 6,120 | 6,200 | 382,900 |
| 2017/02/28 | 6,180 | 6,200 | 6,110 | 6,130 | 415,900 |
| 2017/02/27 | 6,170 | 6,230 | 6,140 | 6,150 | 389,800 |
| 2017/02/24 | 6,250 | 6,290 | 6,190 | 6,220 | 314,600 |
| 2017/02/23 | 6,220 | 6,320 | 6,180 | 6,300 | 244,600 |
| 2017/02/22 | 6,320 | 6,320 | 6,190 | 6,230 | 303,700 |
| 2017/02/21 | 6,260 | 6,330 | 6,240 | 6,320 | 231,500 |
| 2017/02/20 | 6,250 | 6,270 | 6,200 | 6,270 | 205,300 |
| 2017/02/17 | 6,210 | 6,250 | 6,170 | 6,230 | 345,100 |
| 2017/02/16 | 6,190 | 6,220 | 6,140 | 6,220 | 298,300 |
| 2017/02/15 | 6,210 | 6,240 | 6,160 | 6,200 | 230,200 |
| 2017/02/14 | 6,240 | 6,240 | 6,110 | 6,150 | 323,100 |
| 2017/02/13 | 6,300 | 6,300 | 6,210 | 6,240 | 386,800 |
| 2017/02/10 | 6,300 | 6,310 | 6,250 | 6,280 | 287,300 |
| 2017/02/09 | 6,210 | 6,300 | 6,190 | 6,230 | 343,200 |
| 2017/02/08 | 6,270 | 6,280 | 6,160 | 6,210 | 314,100 |
| 2017/02/07 | 6,120 | 6,270 | 6,120 | 6,250 | 463,500 |
| 2017/02/06 | 6,180 | 6,180 | 6,090 | 6,140 | 319,500 |
| 2017/02/03 | 6,020 | 6,180 | 6,020 | 6,140 | 524,800 |
| 2017/02/02 | 6,100 | 6,120 | 6,000 | 6,020 | 419,500 |
| 2017/02/01 | 5,900 | 6,180 | 5,880 | 6,070 | 1,430,100 |
| 2017/01/31 | 5,430 | 5,830 | 5,400 | 5,800 | 1,295,400 |
| 2017/01/30 | 5,340 | 5,430 | 5,330 | 5,420 | 251,600 |
| 2017/01/27 | 5,370 | 5,430 | 5,340 | 5,360 | 199,200 |
| 2017/01/26 | 5,260 | 5,340 | 5,260 | 5,330 | 250,400 |
| 2017/01/25 | 5,290 | 5,320 | 5,230 | 5,240 | 210,700 |
| 2017/01/24 | 5,240 | 5,300 | 5,210 | 5,230 | 223,400 |
| 2017/01/23 | 5,310 | 5,310 | 5,210 | 5,220 | 284,200 |
| 2017/01/20 | 5,320 | 5,360 | 5,310 | 5,340 | 144,900 |
| 2017/01/19 | 5,300 | 5,380 | 5,280 | 5,320 | 176,000 |
| 2017/01/18 | 5,300 | 5,320 | 5,230 | 5,270 | 192,400 |
| 2017/01/17 | 5,420 | 5,420 | 5,280 | 5,290 | 242,900 |
| 2017/01/16 | 5,450 | 5,490 | 5,400 | 5,410 | 169,700 |
| 2017/01/13 | 5,370 | 5,470 | 5,370 | 5,460 | 192,300 |
| 2017/01/12 | 5,500 | 5,500 | 5,350 | 5,370 | 276,600 |
| 2017/01/11 | 5,500 | 5,510 | 5,470 | 5,490 | 188,500 |
| 2017/01/10 | 5,580 | 5,580 | 5,460 | 5,490 | 301,700 |
| 2017/01/06 | 5,460 | 5,590 | 5,460 | 5,570 | 262,600 |
| 2017/01/05 | 5,480 | 5,530 | 5,450 | 5,500 | 222,100 |
| 2017/01/04 | 5,420 | 5,540 | 5,410 | 5,480 | 336,200 |