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 |
|---|---|---|---|---|---|
| 2018/12/28 | 7,920 | 7,920 | 7,650 | 7,720 | 458,300 |
| 2018/12/27 | 7,710 | 7,950 | 7,660 | 7,880 | 513,700 |
| 2018/12/26 | 7,560 | 7,660 | 7,340 | 7,460 | 446,700 |
| 2018/12/25 | 7,650 | 7,660 | 7,390 | 7,480 | 465,900 |
| 2018/12/21 | 8,030 | 8,080 | 7,760 | 7,800 | 756,600 |
| 2018/12/20 | 8,230 | 8,340 | 7,990 | 8,060 | 518,800 |
| 2018/12/19 | 8,240 | 8,310 | 8,150 | 8,260 | 338,400 |
| 2018/12/18 | 8,490 | 8,540 | 8,230 | 8,270 | 405,000 |
| 2018/12/17 | 8,540 | 8,650 | 8,490 | 8,600 | 404,000 |
| 2018/12/14 | 8,670 | 8,770 | 8,470 | 8,530 | 573,300 |
| 2018/12/13 | 8,720 | 8,760 | 8,650 | 8,670 | 360,400 |
| 2018/12/12 | 8,490 | 8,700 | 8,470 | 8,680 | 483,800 |
| 2018/12/11 | 8,280 | 8,380 | 8,280 | 8,340 | 358,900 |
| 2018/12/10 | 8,560 | 8,580 | 8,340 | 8,340 | 405,700 |
| 2018/12/07 | 8,560 | 8,700 | 8,460 | 8,650 | 518,300 |
| 2018/12/06 | 8,410 | 8,470 | 8,360 | 8,470 | 483,700 |
| 2018/12/05 | 8,210 | 8,500 | 8,200 | 8,500 | 472,700 |
| 2018/12/04 | 8,580 | 8,600 | 8,320 | 8,330 | 447,500 |
| 2018/12/03 | 8,640 | 8,670 | 8,520 | 8,600 | 366,200 |
| 2018/11/30 | 8,600 | 8,640 | 8,520 | 8,550 | 1,141,300 |
| 2018/11/29 | 8,600 | 8,640 | 8,480 | 8,500 | 409,300 |
| 2018/11/28 | 8,510 | 8,650 | 8,430 | 8,570 | 522,300 |
| 2018/11/27 | 8,470 | 8,530 | 8,420 | 8,420 | 343,300 |
| 2018/11/26 | 8,670 | 8,760 | 8,440 | 8,470 | 627,100 |
| 2018/11/22 | 8,210 | 8,600 | 8,180 | 8,580 | 638,500 |
| 2018/11/21 | 8,090 | 8,280 | 7,990 | 8,220 | 749,400 |
| 2018/11/20 | 8,180 | 8,250 | 8,140 | 8,170 | 366,500 |
| 2018/11/19 | 8,090 | 8,330 | 8,090 | 8,260 | 548,500 |
| 2018/11/16 | 8,050 | 8,150 | 8,000 | 8,090 | 488,700 |
| 2018/11/15 | 8,000 | 8,080 | 7,940 | 8,000 | 374,300 |
| 2018/11/14 | 8,070 | 8,180 | 7,990 | 8,080 | 565,400 |
| 2018/11/13 | 7,980 | 8,100 | 7,870 | 8,080 | 534,400 |
| 2018/11/12 | 7,900 | 8,390 | 7,860 | 8,070 | 993,800 |
| 2018/11/09 | 8,290 | 8,420 | 7,810 | 7,960 | 1,254,800 |
| 2018/11/08 | 8,390 | 8,460 | 8,270 | 8,300 | 536,500 |
| 2018/11/07 | 8,110 | 8,370 | 8,060 | 8,220 | 474,500 |
| 2018/11/06 | 8,060 | 8,210 | 8,040 | 8,150 | 228,000 |
| 2018/11/05 | 8,090 | 8,160 | 8,050 | 8,060 | 381,600 |
| 2018/11/02 | 8,170 | 8,370 | 8,050 | 8,200 | 539,900 |
| 2018/11/01 | 7,980 | 8,170 | 7,940 | 8,140 | 602,700 |
| 2018/10/31 | 7,850 | 8,030 | 7,830 | 8,010 | 595,300 |
| 2018/10/30 | 7,770 | 7,960 | 7,690 | 7,700 | 2,996,300 |
| 2018/10/29 | 7,990 | 8,070 | 7,720 | 7,760 | 802,600 |
| 2018/10/26 | 8,200 | 8,270 | 7,950 | 7,990 | 906,100 |
| 2018/10/25 | 8,330 | 8,370 | 8,170 | 8,200 | 683,900 |
| 2018/10/24 | 8,530 | 8,610 | 8,420 | 8,580 | 649,200 |
| 2018/10/23 | 8,770 | 8,770 | 8,390 | 8,400 | 841,200 |
| 2018/10/22 | 8,690 | 8,950 | 8,640 | 8,910 | 807,300 |
| 2018/10/19 | 8,650 | 8,650 | 8,470 | 8,560 | 710,600 |
| 2018/10/18 | 8,820 | 8,920 | 8,610 | 8,680 | 686,900 |
| 2018/10/17 | 8,700 | 8,830 | 8,670 | 8,820 | 497,100 |
| 2018/10/16 | 8,630 | 8,740 | 8,520 | 8,630 | 617,900 |
| 2018/10/15 | 8,800 | 8,890 | 8,680 | 8,680 | 413,700 |
| 2018/10/12 | 8,780 | 8,970 | 8,760 | 8,900 | 669,500 |
| 2018/10/11 | 8,710 | 8,880 | 8,690 | 8,840 | 791,400 |
| 2018/10/10 | 9,020 | 9,110 | 8,980 | 9,010 | 806,600 |
| 2018/10/09 | 9,200 | 9,210 | 8,990 | 9,060 | 732,900 |
| 2018/10/05 | 9,210 | 9,270 | 9,130 | 9,230 | 604,400 |
| 2018/10/04 | 9,160 | 9,240 | 9,070 | 9,200 | 841,900 |
| 2018/10/03 | 9,290 | 9,310 | 8,980 | 9,060 | 1,051,000 |
| 2018/10/02 | 9,250 | 9,390 | 9,200 | 9,340 | 612,700 |
| 2018/10/01 | 9,210 | 9,330 | 9,120 | 9,260 | 637,400 |
| 2018/09/28 | 9,290 | 9,450 | 9,240 | 9,310 | 753,100 |
| 2018/09/27 | 9,320 | 9,440 | 9,220 | 9,240 | 703,500 |
| 2018/09/26 | 9,100 | 9,320 | 9,060 | 9,300 | 748,500 |
| 2018/09/25 | 8,940 | 9,180 | 8,930 | 9,180 | 885,300 |
| 2018/09/21 | 8,910 | 8,990 | 8,780 | 8,970 | 743,500 |
| 2018/09/20 | 8,910 | 9,000 | 8,810 | 8,830 | 937,500 |
| 2018/09/19 | 8,790 | 8,950 | 8,680 | 8,880 | 732,500 |
| 2018/09/18 | 8,600 | 8,880 | 8,590 | 8,790 | 757,000 |
| 2018/09/14 | 8,670 | 8,690 | 8,400 | 8,500 | 672,000 |
| 2018/09/13 | 8,480 | 8,630 | 8,430 | 8,600 | 461,300 |
| 2018/09/12 | 8,420 | 8,470 | 8,360 | 8,420 | 546,700 |
| 2018/09/11 | 8,300 | 8,420 | 8,290 | 8,380 | 502,900 |
| 2018/09/10 | 8,250 | 8,280 | 8,180 | 8,240 | 504,200 |
| 2018/09/07 | 8,070 | 8,200 | 8,070 | 8,190 | 565,300 |
| 2018/09/06 | 8,020 | 8,130 | 7,950 | 8,080 | 551,500 |
| 2018/09/05 | 8,080 | 8,120 | 7,950 | 7,970 | 371,400 |
| 2018/09/04 | 8,070 | 8,270 | 8,010 | 8,120 | 573,100 |
| 2018/09/03 | 7,960 | 8,040 | 7,920 | 8,030 | 364,700 |
| 2018/08/31 | 7,970 | 8,020 | 7,850 | 7,900 | 506,100 |
| 2018/08/30 | 7,920 | 8,020 | 7,890 | 7,970 | 484,300 |
| 2018/08/29 | 7,800 | 7,880 | 7,780 | 7,850 | 239,000 |
| 2018/08/28 | 7,970 | 7,980 | 7,790 | 7,820 | 305,000 |
| 2018/08/27 | 7,850 | 8,000 | 7,820 | 7,970 | 264,200 |
| 2018/08/24 | 7,680 | 7,860 | 7,630 | 7,840 | 292,800 |
| 2018/08/23 | 7,700 | 7,770 | 7,680 | 7,700 | 290,900 |
| 2018/08/22 | 7,600 | 7,700 | 7,540 | 7,660 | 360,200 |
| 2018/08/21 | 7,810 | 7,830 | 7,660 | 7,700 | 477,800 |
| 2018/08/20 | 7,910 | 8,010 | 7,900 | 7,960 | 287,700 |
| 2018/08/17 | 7,810 | 7,920 | 7,790 | 7,910 | 321,100 |
| 2018/08/16 | 7,960 | 7,970 | 7,770 | 7,830 | 652,400 |
| 2018/08/15 | 7,850 | 8,020 | 7,810 | 8,000 | 507,400 |
| 2018/08/14 | 7,810 | 7,920 | 7,760 | 7,910 | 573,000 |
| 2018/08/13 | 7,760 | 7,810 | 7,700 | 7,750 | 376,800 |
| 2018/08/10 | 7,750 | 7,850 | 7,680 | 7,790 | 453,300 |
| 2018/08/09 | 7,720 | 7,810 | 7,690 | 7,710 | 306,000 |
| 2018/08/08 | 7,800 | 7,840 | 7,680 | 7,740 | 380,400 |
| 2018/08/07 | 7,680 | 7,870 | 7,660 | 7,820 | 310,700 |
| 2018/08/06 | 7,730 | 7,770 | 7,670 | 7,700 | 218,500 |
| 2018/08/03 | 7,830 | 7,840 | 7,640 | 7,680 | 378,900 |
| 2018/08/02 | 7,940 | 7,940 | 7,800 | 7,830 | 351,800 |
| 2018/08/01 | 7,980 | 8,010 | 7,890 | 7,920 | 460,500 |
| 2018/07/31 | 8,140 | 8,150 | 7,880 | 8,040 | 528,300 |
| 2018/07/30 | 8,280 | 8,330 | 8,100 | 8,140 | 886,800 |
| 2018/07/27 | 7,820 | 8,250 | 7,620 | 8,250 | 1,463,300 |
| 2018/07/26 | 7,800 | 7,830 | 7,710 | 7,740 | 422,100 |
| 2018/07/25 | 7,730 | 7,800 | 7,640 | 7,660 | 535,900 |
| 2018/07/24 | 7,830 | 7,880 | 7,730 | 7,810 | 357,800 |
| 2018/07/23 | 7,780 | 7,850 | 7,720 | 7,810 | 378,700 |
| 2018/07/20 | 7,670 | 7,800 | 7,660 | 7,780 | 623,500 |
| 2018/07/19 | 7,660 | 7,790 | 7,600 | 7,630 | 631,900 |
| 2018/07/18 | 7,850 | 7,970 | 7,590 | 7,660 | 593,600 |
| 2018/07/17 | 7,700 | 7,840 | 7,700 | 7,800 | 734,000 |
| 2018/07/13 | 7,450 | 7,680 | 7,430 | 7,660 | 829,800 |
| 2018/07/12 | 7,210 | 7,460 | 7,210 | 7,320 | 653,600 |
| 2018/07/11 | 7,120 | 7,170 | 7,080 | 7,140 | 484,000 |
| 2018/07/10 | 7,150 | 7,190 | 7,090 | 7,110 | 389,400 |
| 2018/07/09 | 7,070 | 7,180 | 7,040 | 7,130 | 263,500 |
| 2018/07/06 | 7,160 | 7,170 | 7,020 | 7,070 | 317,400 |
| 2018/07/05 | 7,170 | 7,250 | 7,040 | 7,090 | 308,100 |
| 2018/07/04 | 6,940 | 7,180 | 6,910 | 7,170 | 446,000 |
| 2018/07/03 | 7,030 | 7,140 | 6,910 | 6,970 | 430,000 |
| 2018/07/02 | 7,300 | 7,340 | 7,010 | 7,010 | 609,900 |
| 2018/06/29 | 7,300 | 7,440 | 7,280 | 7,400 | 388,200 |
| 2018/06/28 | 7,430 | 7,430 | 7,270 | 7,320 | 350,700 |
| 2018/06/27 | 7,410 | 7,530 | 7,330 | 7,470 | 404,000 |
| 2018/06/26 | 7,270 | 7,430 | 7,210 | 7,400 | 628,800 |
| 2018/06/25 | 7,240 | 7,260 | 7,140 | 7,230 | 366,900 |
| 2018/06/22 | 7,200 | 7,270 | 7,130 | 7,250 | 426,400 |
| 2018/06/21 | 7,250 | 7,290 | 7,180 | 7,250 | 272,600 |
| 2018/06/20 | 7,240 | 7,330 | 7,180 | 7,250 | 330,200 |
| 2018/06/19 | 7,220 | 7,300 | 7,170 | 7,180 | 414,100 |
| 2018/06/18 | 7,430 | 7,440 | 7,250 | 7,290 | 228,200 |
| 2018/06/15 | 7,470 | 7,490 | 7,390 | 7,450 | 473,700 |
| 2018/06/14 | 7,500 | 7,510 | 7,390 | 7,390 | 316,700 |
| 2018/06/13 | 7,430 | 7,530 | 7,390 | 7,480 | 670,300 |
| 2018/06/12 | 7,410 | 7,440 | 7,340 | 7,400 | 487,300 |
| 2018/06/11 | 7,220 | 7,330 | 7,200 | 7,280 | 395,000 |
| 2018/06/08 | 7,120 | 7,220 | 7,090 | 7,110 | 380,100 |
| 2018/06/07 | 7,150 | 7,190 | 7,080 | 7,110 | 412,700 |
| 2018/06/06 | 7,210 | 7,210 | 7,120 | 7,200 | 357,300 |
| 2018/06/05 | 7,210 | 7,260 | 7,160 | 7,210 | 366,100 |
| 2018/06/04 | 7,040 | 7,170 | 7,010 | 7,130 | 472,100 |
| 2018/06/01 | 7,130 | 7,190 | 7,080 | 7,080 | 453,100 |
| 2018/05/31 | 7,290 | 7,290 | 7,130 | 7,160 | 670,100 |
| 2018/05/30 | 7,260 | 7,360 | 7,230 | 7,310 | 494,000 |
| 2018/05/29 | 7,380 | 7,400 | 7,300 | 7,330 | 551,000 |
| 2018/05/28 | 7,480 | 7,500 | 7,420 | 7,460 | 250,600 |
| 2018/05/25 | 7,320 | 7,500 | 7,260 | 7,460 | 557,300 |
| 2018/05/24 | 7,400 | 7,410 | 7,270 | 7,350 | 499,700 |
| 2018/05/23 | 7,420 | 7,450 | 7,360 | 7,420 | 369,200 |
| 2018/05/22 | 7,450 | 7,450 | 7,280 | 7,400 | 674,500 |
| 2018/05/21 | 7,640 | 7,650 | 7,430 | 7,460 | 830,200 |
| 2018/05/18 | 7,660 | 7,670 | 7,560 | 7,630 | 364,400 |
| 2018/05/17 | 7,640 | 7,650 | 7,490 | 7,580 | 471,500 |
| 2018/05/16 | 7,810 | 7,830 | 7,600 | 7,640 | 660,200 |
| 2018/05/15 | 7,800 | 7,870 | 7,770 | 7,820 | 523,100 |
| 2018/05/14 | 7,760 | 7,890 | 7,720 | 7,840 | 552,900 |
| 2018/05/11 | 7,530 | 7,950 | 7,530 | 7,860 | 1,487,500 |
| 2018/05/10 | 7,780 | 7,900 | 7,150 | 7,300 | 2,035,600 |
| 2018/05/09 | 7,820 | 7,900 | 7,780 | 7,810 | 474,100 |
| 2018/05/08 | 7,680 | 7,830 | 7,600 | 7,820 | 568,800 |
| 2018/05/07 | 7,850 | 7,910 | 7,680 | 7,730 | 418,700 |
| 2018/05/02 | 7,830 | 7,850 | 7,760 | 7,760 | 269,100 |
| 2018/05/01 | 7,770 | 7,830 | 7,700 | 7,820 | 302,200 |
| 2018/04/27 | 7,850 | 7,880 | 7,760 | 7,800 | 521,200 |
| 2018/04/26 | 7,830 | 7,860 | 7,760 | 7,820 | 624,700 |
| 2018/04/25 | 7,670 | 7,780 | 7,660 | 7,760 | 385,200 |
| 2018/04/24 | 7,740 | 7,750 | 7,670 | 7,720 | 519,700 |
| 2018/04/23 | 7,700 | 7,760 | 7,650 | 7,690 | 391,400 |
| 2018/04/20 | 7,740 | 7,760 | 7,660 | 7,740 | 583,400 |
| 2018/04/19 | 7,800 | 7,830 | 7,590 | 7,650 | 650,900 |
| 2018/04/18 | 7,750 | 7,900 | 7,720 | 7,810 | 635,700 |
| 2018/04/17 | 7,670 | 7,830 | 7,670 | 7,720 | 575,600 |
| 2018/04/16 | 7,580 | 7,710 | 7,560 | 7,670 | 457,400 |
| 2018/04/13 | 7,920 | 7,920 | 7,620 | 7,640 | 803,200 |
| 2018/04/12 | 7,920 | 7,960 | 7,790 | 7,890 | 405,600 |
| 2018/04/11 | 8,050 | 8,100 | 7,880 | 7,950 | 462,100 |
| 2018/04/10 | 8,120 | 8,340 | 8,060 | 8,100 | 862,400 |
| 2018/04/09 | 8,140 | 8,180 | 8,070 | 8,120 | 351,100 |
| 2018/04/06 | 8,040 | 8,190 | 7,950 | 8,130 | 921,100 |
| 2018/04/05 | 7,930 | 8,060 | 7,880 | 8,030 | 834,900 |
| 2018/04/04 | 7,950 | 7,950 | 7,800 | 7,860 | 627,300 |
| 2018/04/03 | 7,810 | 7,940 | 7,810 | 7,920 | 412,900 |
| 2018/04/02 | 7,910 | 7,950 | 7,880 | 7,900 | 353,900 |
| 2018/03/30 | 8,000 | 8,000 | 7,850 | 7,870 | 494,900 |
| 2018/03/29 | 7,850 | 7,960 | 7,820 | 7,930 | 764,600 |
| 2018/03/28 | 7,930 | 7,960 | 7,680 | 7,770 | 693,500 |
| 2018/03/27 | 7,950 | 8,070 | 7,920 | 7,990 | 1,212,400 |
| 2018/03/26 | 7,750 | 7,830 | 7,690 | 7,800 | 701,700 |
| 2018/03/23 | 7,790 | 7,880 | 7,700 | 7,790 | 1,946,100 |
| 2018/03/22 | 7,810 | 7,990 | 7,810 | 7,960 | 1,369,900 |
| 2018/03/20 | 7,930 | 7,930 | 7,650 | 7,850 | 1,791,700 |
| 2018/03/19 | 8,100 | 8,110 | 7,760 | 7,860 | 1,901,400 |
| 2018/03/16 | 7,980 | 8,160 | 7,880 | 8,160 | 2,346,700 |
| 2018/03/15 | 7,800 | 7,940 | 7,690 | 7,930 | 1,682,800 |
| 2018/03/14 | 7,600 | 7,780 | 7,600 | 7,740 | 2,507,900 |
| 2018/03/13 | 7,700 | 7,740 | 7,550 | 7,640 | 8,791,400 |
| 2018/03/12 | 7,890 | 7,900 | 7,550 | 7,580 | 1,374,100 |
| 2018/03/09 | 7,720 | 7,940 | 7,720 | 7,840 | 1,595,300 |
| 2018/03/08 | 7,550 | 7,750 | 7,510 | 7,650 | 2,262,800 |
| 2018/03/07 | 7,550 | 7,690 | 7,480 | 7,560 | 1,917,500 |
| 2018/03/06 | 7,350 | 7,730 | 7,350 | 7,670 | 6,341,600 |
| 2018/03/05 | 7,330 | 7,530 | 7,230 | 7,250 | 4,128,500 |
| 2018/03/02 | 7,410 | 7,480 | 7,350 | 7,370 | 1,002,900 |
| 2018/03/01 | 7,600 | 7,650 | 7,510 | 7,560 | 824,600 |
| 2018/02/28 | 7,710 | 7,810 | 7,600 | 7,670 | 1,499,900 |
| 2018/02/27 | 7,700 | 7,750 | 7,500 | 7,560 | 704,300 |
| 2018/02/26 | 7,690 | 7,760 | 7,620 | 7,720 | 543,700 |
| 2018/02/23 | 7,810 | 7,900 | 7,640 | 7,710 | 691,600 |
| 2018/02/22 | 7,810 | 7,940 | 7,790 | 7,840 | 542,100 |
| 2018/02/21 | 7,780 | 8,040 | 7,740 | 7,900 | 975,700 |
| 2018/02/20 | 7,750 | 7,750 | 7,620 | 7,670 | 381,100 |
| 2018/02/19 | 7,500 | 7,750 | 7,500 | 7,710 | 547,300 |
| 2018/02/16 | 7,450 | 7,620 | 7,370 | 7,450 | 547,600 |
| 2018/02/15 | 7,490 | 7,490 | 7,220 | 7,400 | 1,861,300 |
| 2018/02/14 | 8,130 | 8,170 | 7,930 | 7,940 | 452,300 |
| 2018/02/13 | 8,160 | 8,290 | 8,060 | 8,120 | 442,400 |
| 2018/02/09 | 8,030 | 8,150 | 7,970 | 8,100 | 405,800 |
| 2018/02/08 | 8,260 | 8,340 | 8,160 | 8,250 | 355,600 |
| 2018/02/07 | 8,400 | 8,590 | 8,260 | 8,270 | 470,000 |
| 2018/02/06 | 8,310 | 8,360 | 8,110 | 8,260 | 627,900 |
| 2018/02/05 | 8,910 | 8,990 | 8,690 | 8,690 | 398,800 |
| 2018/02/02 | 9,120 | 9,120 | 8,950 | 9,060 | 351,900 |
| 2018/02/01 | 9,190 | 9,250 | 8,960 | 9,120 | 478,600 |
| 2018/01/31 | 9,030 | 9,290 | 8,940 | 9,120 | 797,000 |
| 2018/01/30 | 8,720 | 9,160 | 8,570 | 9,040 | 943,000 |
| 2018/01/29 | 8,850 | 8,920 | 8,700 | 8,700 | 290,000 |
| 2018/01/26 | 8,880 | 8,930 | 8,800 | 8,830 | 275,600 |
| 2018/01/25 | 9,010 | 9,060 | 8,870 | 8,870 | 289,600 |
| 2018/01/24 | 9,200 | 9,300 | 9,090 | 9,100 | 355,100 |
| 2018/01/23 | 8,820 | 9,320 | 8,760 | 9,280 | 694,200 |
| 2018/01/22 | 8,710 | 8,770 | 8,590 | 8,760 | 365,300 |
| 2018/01/19 | 8,790 | 8,810 | 8,680 | 8,740 | 202,500 |
| 2018/01/18 | 8,810 | 8,950 | 8,760 | 8,760 | 405,400 |
| 2018/01/17 | 8,510 | 8,780 | 8,510 | 8,760 | 337,200 |
| 2018/01/16 | 8,480 | 8,620 | 8,480 | 8,560 | 221,300 |
| 2018/01/15 | 8,520 | 8,650 | 8,500 | 8,530 | 221,400 |
| 2018/01/12 | 8,490 | 8,510 | 8,430 | 8,480 | 402,300 |
| 2018/01/11 | 8,550 | 8,600 | 8,510 | 8,530 | 286,100 |
| 2018/01/10 | 8,650 | 8,670 | 8,580 | 8,590 | 228,600 |
| 2018/01/09 | 8,860 | 8,870 | 8,620 | 8,640 | 459,800 |
| 2018/01/05 | 8,730 | 8,800 | 8,690 | 8,790 | 305,300 |
| 2018/01/04 | 8,580 | 8,750 | 8,520 | 8,750 | 349,300 |