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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,010 | 6,060 | 5,970 | 6,000 | 278,300 |
| 2021/12/29 | 6,020 | 6,080 | 6,010 | 6,050 | 342,300 |
| 2021/12/28 | 5,940 | 6,050 | 5,940 | 6,040 | 343,700 |
| 2021/12/27 | 6,020 | 6,020 | 5,930 | 5,960 | 389,500 |
| 2021/12/24 | 6,020 | 6,060 | 5,990 | 6,010 | 302,900 |
| 2021/12/23 | 6,010 | 6,020 | 5,870 | 5,970 | 656,500 |
| 2021/12/22 | 6,210 | 6,230 | 6,060 | 6,090 | 571,300 |
| 2021/12/21 | 6,180 | 6,280 | 6,130 | 6,230 | 585,800 |
| 2021/12/20 | 6,090 | 6,190 | 6,070 | 6,130 | 703,600 |
| 2021/12/17 | 6,140 | 6,190 | 6,100 | 6,140 | 737,000 |
| 2021/12/16 | 6,090 | 6,140 | 6,040 | 6,140 | 509,200 |
| 2021/12/15 | 6,000 | 6,070 | 5,990 | 6,020 | 359,000 |
| 2021/12/14 | 5,960 | 6,030 | 5,930 | 6,030 | 579,500 |
| 2021/12/13 | 5,970 | 5,990 | 5,920 | 5,950 | 452,700 |
| 2021/12/10 | 5,870 | 5,920 | 5,840 | 5,870 | 457,700 |
| 2021/12/09 | 5,790 | 5,840 | 5,790 | 5,830 | 321,600 |
| 2021/12/08 | 5,780 | 5,820 | 5,770 | 5,820 | 408,400 |
| 2021/12/07 | 5,670 | 5,760 | 5,660 | 5,750 | 392,900 |
| 2021/12/06 | 5,670 | 5,750 | 5,620 | 5,670 | 392,700 |
| 2021/12/03 | 5,610 | 5,720 | 5,570 | 5,700 | 445,900 |
| 2021/12/02 | 5,550 | 5,670 | 5,540 | 5,650 | 679,000 |
| 2021/12/01 | 5,620 | 5,670 | 5,550 | 5,610 | 620,500 |
| 2021/11/30 | 5,820 | 5,900 | 5,670 | 5,670 | 1,961,200 |
| 2021/11/29 | 5,840 | 5,840 | 5,710 | 5,730 | 498,700 |
| 2021/11/26 | 5,850 | 5,910 | 5,790 | 5,860 | 507,800 |
| 2021/11/25 | 5,860 | 5,920 | 5,820 | 5,860 | 380,000 |
| 2021/11/24 | 5,870 | 5,880 | 5,740 | 5,830 | 698,000 |
| 2021/11/22 | 5,770 | 5,970 | 5,770 | 5,970 | 725,700 |
| 2021/11/19 | 5,700 | 5,790 | 5,670 | 5,750 | 605,100 |
| 2021/11/18 | 5,620 | 5,710 | 5,600 | 5,670 | 471,200 |
| 2021/11/17 | 5,720 | 5,720 | 5,560 | 5,610 | 937,700 |
| 2021/11/16 | 5,810 | 5,860 | 5,660 | 5,720 | 1,149,300 |
| 2021/11/15 | 5,750 | 5,970 | 5,700 | 5,910 | 1,324,200 |
| 2021/11/12 | 5,900 | 6,000 | 5,460 | 5,650 | 1,977,600 |
| 2021/11/11 | 5,880 | 5,890 | 5,840 | 5,870 | 431,500 |
| 2021/11/10 | 5,790 | 5,900 | 5,750 | 5,890 | 627,900 |
| 2021/11/09 | 5,820 | 5,850 | 5,800 | 5,800 | 457,800 |
| 2021/11/08 | 5,870 | 5,870 | 5,820 | 5,850 | 332,600 |
| 2021/11/05 | 5,820 | 5,870 | 5,800 | 5,850 | 463,800 |
| 2021/11/04 | 5,770 | 5,840 | 5,720 | 5,830 | 411,500 |
| 2021/11/02 | 5,770 | 5,780 | 5,710 | 5,770 | 532,100 |
| 2021/11/01 | 5,800 | 5,830 | 5,730 | 5,830 | 627,700 |
| 2021/10/29 | 5,650 | 5,750 | 5,610 | 5,740 | 513,600 |
| 2021/10/28 | 5,740 | 5,770 | 5,700 | 5,720 | 1,605,600 |
| 2021/10/27 | 5,770 | 5,800 | 5,700 | 5,730 | 582,200 |
| 2021/10/26 | 5,680 | 5,740 | 5,620 | 5,740 | 568,100 |
| 2021/10/25 | 5,700 | 5,710 | 5,620 | 5,650 | 504,400 |
| 2021/10/22 | 5,710 | 5,780 | 5,710 | 5,740 | 450,400 |
| 2021/10/21 | 5,780 | 5,780 | 5,710 | 5,730 | 498,200 |
| 2021/10/20 | 5,800 | 5,820 | 5,730 | 5,750 | 542,400 |
| 2021/10/19 | 5,720 | 5,790 | 5,720 | 5,780 | 341,600 |
| 2021/10/18 | 5,790 | 5,800 | 5,690 | 5,770 | 450,600 |
| 2021/10/15 | 5,780 | 5,830 | 5,760 | 5,800 | 501,500 |
| 2021/10/14 | 5,720 | 5,790 | 5,710 | 5,720 | 339,300 |
| 2021/10/13 | 5,720 | 5,750 | 5,710 | 5,720 | 285,400 |
| 2021/10/12 | 5,790 | 5,800 | 5,690 | 5,700 | 422,000 |
| 2021/10/11 | 5,730 | 5,760 | 5,660 | 5,760 | 491,100 |
| 2021/10/08 | 5,770 | 5,780 | 5,660 | 5,740 | 509,700 |
| 2021/10/07 | 5,720 | 5,760 | 5,700 | 5,700 | 364,100 |
| 2021/10/06 | 5,740 | 5,830 | 5,690 | 5,750 | 705,400 |
| 2021/10/05 | 5,630 | 5,710 | 5,630 | 5,700 | 529,900 |
| 2021/10/04 | 5,660 | 5,720 | 5,650 | 5,700 | 417,300 |
| 2021/10/01 | 5,680 | 5,720 | 5,620 | 5,640 | 561,000 |
| 2021/09/30 | 5,640 | 5,700 | 5,580 | 5,660 | 579,000 |
| 2021/09/29 | 5,630 | 5,660 | 5,570 | 5,640 | 540,100 |
| 2021/09/28 | 5,650 | 5,700 | 5,540 | 5,660 | 1,076,400 |
| 2021/09/27 | 5,780 | 5,780 | 5,610 | 5,620 | 1,190,200 |
| 2021/09/24 | 5,760 | 5,770 | 5,720 | 5,750 | 603,800 |
| 2021/09/22 | 5,780 | 5,780 | 5,670 | 5,680 | 615,900 |
| 2021/09/21 | 5,790 | 5,850 | 5,730 | 5,820 | 673,800 |
| 2021/09/17 | 5,760 | 5,850 | 5,730 | 5,850 | 1,082,200 |
| 2021/09/16 | 5,700 | 5,780 | 5,690 | 5,770 | 630,300 |
| 2021/09/15 | 5,780 | 5,780 | 5,700 | 5,730 | 581,300 |
| 2021/09/14 | 5,720 | 5,800 | 5,680 | 5,790 | 1,006,400 |
| 2021/09/13 | 5,650 | 5,700 | 5,620 | 5,700 | 792,100 |
| 2021/09/10 | 5,670 | 5,750 | 5,650 | 5,710 | 1,212,700 |
| 2021/09/09 | 5,850 | 5,860 | 5,720 | 5,720 | 2,087,400 |
| 2021/09/08 | 5,990 | 6,100 | 5,970 | 6,060 | 1,264,000 |
| 2021/09/07 | 6,170 | 6,190 | 5,850 | 5,880 | 2,294,700 |
| 2021/09/06 | 6,340 | 6,360 | 6,310 | 6,350 | 443,900 |
| 2021/09/03 | 6,370 | 6,440 | 6,350 | 6,400 | 451,500 |
| 2021/09/02 | 6,340 | 6,420 | 6,320 | 6,370 | 330,100 |
| 2021/09/01 | 6,360 | 6,400 | 6,320 | 6,380 | 312,100 |
| 2021/08/31 | 6,300 | 6,370 | 6,290 | 6,340 | 381,900 |
| 2021/08/30 | 6,320 | 6,340 | 6,250 | 6,340 | 326,600 |
| 2021/08/27 | 6,280 | 6,310 | 6,240 | 6,300 | 289,700 |
| 2021/08/26 | 6,310 | 6,350 | 6,290 | 6,290 | 279,500 |
| 2021/08/25 | 6,450 | 6,450 | 6,300 | 6,310 | 386,500 |
| 2021/08/24 | 6,330 | 6,410 | 6,310 | 6,410 | 364,600 |
| 2021/08/23 | 6,350 | 6,380 | 6,290 | 6,330 | 323,000 |
| 2021/08/20 | 6,340 | 6,410 | 6,280 | 6,310 | 381,900 |
| 2021/08/19 | 6,340 | 6,380 | 6,280 | 6,300 | 364,400 |
| 2021/08/18 | 6,420 | 6,460 | 6,380 | 6,400 | 260,900 |
| 2021/08/17 | 6,490 | 6,520 | 6,440 | 6,460 | 306,300 |
| 2021/08/16 | 6,590 | 6,610 | 6,450 | 6,520 | 271,400 |
| 2021/08/13 | 6,530 | 6,610 | 6,530 | 6,560 | 270,300 |
| 2021/08/12 | 6,480 | 6,560 | 6,470 | 6,510 | 247,700 |
| 2021/08/11 | 6,400 | 6,490 | 6,400 | 6,450 | 248,500 |
| 2021/08/10 | 6,340 | 6,400 | 6,300 | 6,370 | 349,400 |
| 2021/08/06 | 6,290 | 6,350 | 6,260 | 6,290 | 205,700 |
| 2021/08/05 | 6,260 | 6,360 | 6,250 | 6,320 | 334,500 |
| 2021/08/04 | 6,370 | 6,450 | 6,290 | 6,300 | 347,200 |
| 2021/08/03 | 6,270 | 6,430 | 6,270 | 6,380 | 349,300 |
| 2021/08/02 | 6,400 | 6,460 | 6,270 | 6,310 | 645,400 |
| 2021/07/30 | 6,250 | 6,540 | 6,120 | 6,460 | 1,286,400 |
| 2021/07/29 | 6,330 | 6,400 | 6,280 | 6,300 | 378,300 |
| 2021/07/28 | 6,360 | 6,370 | 6,280 | 6,310 | 423,200 |
| 2021/07/27 | 6,430 | 6,440 | 6,330 | 6,400 | 293,400 |
| 2021/07/26 | 6,530 | 6,530 | 6,390 | 6,410 | 326,100 |
| 2021/07/21 | 6,340 | 6,410 | 6,340 | 6,390 | 241,600 |
| 2021/07/20 | 6,300 | 6,360 | 6,230 | 6,340 | 347,700 |
| 2021/07/19 | 6,300 | 6,380 | 6,300 | 6,330 | 330,400 |
| 2021/07/16 | 6,350 | 6,410 | 6,340 | 6,350 | 213,700 |
| 2021/07/15 | 6,490 | 6,530 | 6,370 | 6,380 | 318,600 |
| 2021/07/14 | 6,470 | 6,540 | 6,420 | 6,460 | 386,800 |
| 2021/07/13 | 6,510 | 6,540 | 6,460 | 6,470 | 451,500 |
| 2021/07/12 | 6,410 | 6,500 | 6,410 | 6,460 | 487,300 |
| 2021/07/09 | 6,230 | 6,360 | 6,220 | 6,310 | 524,100 |
| 2021/07/08 | 6,290 | 6,350 | 6,280 | 6,300 | 320,600 |
| 2021/07/07 | 6,260 | 6,390 | 6,250 | 6,360 | 308,400 |
| 2021/07/06 | 6,300 | 6,400 | 6,280 | 6,340 | 186,700 |
| 2021/07/05 | 6,300 | 6,400 | 6,280 | 6,340 | 319,900 |
| 2021/07/02 | 6,320 | 6,410 | 6,310 | 6,360 | 376,900 |
| 2021/07/01 | 6,290 | 6,310 | 6,240 | 6,270 | 326,800 |
| 2021/06/30 | 6,420 | 6,430 | 6,290 | 6,290 | 366,600 |
| 2021/06/29 | 6,310 | 6,370 | 6,250 | 6,330 | 329,500 |
| 2021/06/28 | 6,330 | 6,330 | 6,220 | 6,290 | 337,100 |
| 2021/06/25 | 6,220 | 6,350 | 6,190 | 6,300 | 789,200 |
| 2021/06/24 | 6,400 | 6,410 | 6,070 | 6,180 | 965,900 |
| 2021/06/23 | 6,560 | 6,560 | 6,450 | 6,450 | 386,000 |
| 2021/06/22 | 6,500 | 6,600 | 6,440 | 6,570 | 613,900 |
| 2021/06/21 | 6,560 | 6,570 | 6,400 | 6,480 | 449,700 |
| 2021/06/18 | 6,540 | 6,650 | 6,510 | 6,610 | 724,900 |
| 2021/06/17 | 6,600 | 6,630 | 6,520 | 6,520 | 333,900 |
| 2021/06/16 | 6,660 | 6,690 | 6,550 | 6,550 | 368,600 |
| 2021/06/15 | 6,560 | 6,650 | 6,500 | 6,640 | 551,100 |
| 2021/06/14 | 6,480 | 6,560 | 6,410 | 6,520 | 789,400 |
| 2021/06/11 | 6,250 | 6,300 | 6,200 | 6,280 | 431,300 |
| 2021/06/10 | 6,210 | 6,340 | 6,180 | 6,230 | 611,100 |
| 2021/06/09 | 6,150 | 6,280 | 6,140 | 6,230 | 674,000 |
| 2021/06/08 | 6,090 | 6,100 | 6,010 | 6,080 | 428,600 |
| 2021/06/07 | 5,990 | 6,020 | 5,950 | 5,990 | 329,800 |
| 2021/06/04 | 5,900 | 5,980 | 5,850 | 5,970 | 354,100 |
| 2021/06/03 | 5,870 | 5,920 | 5,810 | 5,900 | 381,100 |
| 2021/06/02 | 5,890 | 5,910 | 5,790 | 5,820 | 288,000 |
| 2021/06/01 | 5,880 | 5,900 | 5,790 | 5,890 | 267,600 |
| 2021/05/31 | 5,890 | 6,000 | 5,880 | 5,910 | 269,700 |
| 2021/05/28 | 6,000 | 6,010 | 5,880 | 5,940 | 414,700 |
| 2021/05/27 | 5,870 | 5,990 | 5,820 | 5,930 | 1,516,700 |
| 2021/05/26 | 6,020 | 6,050 | 5,930 | 5,940 | 516,900 |
| 2021/05/25 | 5,930 | 5,980 | 5,840 | 5,960 | 520,400 |
| 2021/05/24 | 5,830 | 5,900 | 5,810 | 5,830 | 342,100 |
| 2021/05/21 | 5,800 | 5,810 | 5,720 | 5,790 | 431,200 |
| 2021/05/20 | 5,790 | 5,880 | 5,760 | 5,840 | 413,300 |
| 2021/05/19 | 5,760 | 5,810 | 5,690 | 5,810 | 483,900 |
| 2021/05/18 | 5,830 | 5,920 | 5,800 | 5,860 | 686,000 |
| 2021/05/17 | 5,830 | 5,980 | 5,770 | 5,920 | 1,710,100 |
| 2021/05/14 | 5,370 | 5,730 | 5,350 | 5,650 | 1,048,900 |
| 2021/05/13 | 5,370 | 5,430 | 5,290 | 5,370 | 373,400 |
| 2021/05/12 | 5,390 | 5,460 | 5,320 | 5,370 | 480,000 |
| 2021/05/11 | 5,540 | 5,540 | 5,420 | 5,470 | 449,600 |
| 2021/05/10 | 5,520 | 5,560 | 5,460 | 5,550 | 263,400 |
| 2021/05/07 | 5,460 | 5,540 | 5,440 | 5,510 | 409,400 |
| 2021/05/06 | 5,500 | 5,530 | 5,410 | 5,450 | 628,100 |
| 2021/04/30 | 5,310 | 5,390 | 5,300 | 5,320 | 341,000 |
| 2021/04/28 | 5,280 | 5,380 | 5,280 | 5,300 | 320,600 |
| 2021/04/27 | 5,360 | 5,360 | 5,260 | 5,280 | 416,700 |
| 2021/04/26 | 5,350 | 5,410 | 5,320 | 5,380 | 408,000 |
| 2021/04/23 | 5,270 | 5,350 | 5,250 | 5,340 | 406,900 |
| 2021/04/22 | 5,280 | 5,330 | 5,270 | 5,310 | 338,500 |
| 2021/04/21 | 5,210 | 5,340 | 5,210 | 5,310 | 477,700 |
| 2021/04/20 | 5,330 | 5,340 | 5,250 | 5,270 | 450,200 |
| 2021/04/19 | 5,490 | 5,490 | 5,360 | 5,380 | 395,400 |
| 2021/04/16 | 5,490 | 5,540 | 5,460 | 5,500 | 298,900 |
| 2021/04/15 | 5,440 | 5,490 | 5,430 | 5,450 | 263,100 |
| 2021/04/14 | 5,440 | 5,440 | 5,370 | 5,420 | 306,400 |
| 2021/04/13 | 5,500 | 5,500 | 5,440 | 5,450 | 322,200 |
| 2021/04/12 | 5,610 | 5,620 | 5,460 | 5,470 | 367,000 |
| 2021/04/09 | 5,550 | 5,620 | 5,530 | 5,600 | 452,600 |
| 2021/04/08 | 5,600 | 5,600 | 5,530 | 5,550 | 382,100 |
| 2021/04/07 | 5,580 | 5,580 | 5,520 | 5,570 | 352,200 |
| 2021/04/06 | 5,610 | 5,610 | 5,470 | 5,490 | 442,700 |
| 2021/04/05 | 5,600 | 5,600 | 5,550 | 5,570 | 247,500 |
| 2021/04/02 | 5,600 | 5,640 | 5,590 | 5,600 | 181,300 |
| 2021/04/01 | 5,650 | 5,660 | 5,560 | 5,560 | 293,100 |
| 2021/03/31 | 5,680 | 5,680 | 5,600 | 5,600 | 377,100 |
| 2021/03/30 | 5,820 | 5,820 | 5,710 | 5,720 | 394,500 |
| 2021/03/29 | 5,820 | 5,830 | 5,750 | 5,820 | 545,000 |
| 2021/03/26 | 5,840 | 5,850 | 5,730 | 5,780 | 519,900 |
| 2021/03/25 | 5,780 | 5,840 | 5,760 | 5,810 | 485,700 |
| 2021/03/24 | 5,860 | 5,870 | 5,690 | 5,730 | 532,500 |
| 2021/03/23 | 5,830 | 5,890 | 5,800 | 5,840 | 534,600 |
| 2021/03/22 | 5,720 | 5,830 | 5,660 | 5,800 | 541,300 |
| 2021/03/19 | 5,660 | 5,720 | 5,620 | 5,720 | 656,300 |
| 2021/03/18 | 5,620 | 5,670 | 5,560 | 5,650 | 573,700 |
| 2021/03/17 | 5,660 | 5,660 | 5,580 | 5,600 | 364,700 |
| 2021/03/16 | 5,700 | 5,720 | 5,650 | 5,690 | 514,900 |
| 2021/03/15 | 5,700 | 5,760 | 5,680 | 5,730 | 469,800 |
| 2021/03/12 | 5,600 | 5,660 | 5,510 | 5,630 | 746,100 |
| 2021/03/11 | 5,690 | 5,690 | 5,580 | 5,620 | 592,400 |
| 2021/03/10 | 5,680 | 5,700 | 5,550 | 5,670 | 527,000 |
| 2021/03/09 | 5,570 | 5,700 | 5,500 | 5,680 | 754,000 |
| 2021/03/08 | 5,580 | 5,580 | 5,440 | 5,480 | 413,900 |
| 2021/03/05 | 5,570 | 5,580 | 5,450 | 5,520 | 539,100 |
| 2021/03/04 | 5,340 | 5,510 | 5,310 | 5,510 | 792,100 |
| 2021/03/03 | 5,280 | 5,360 | 5,270 | 5,350 | 337,000 |
| 2021/03/02 | 5,340 | 5,350 | 5,270 | 5,330 | 485,500 |
| 2021/03/01 | 5,340 | 5,360 | 5,270 | 5,330 | 317,600 |
| 2021/02/26 | 5,380 | 5,410 | 5,270 | 5,270 | 613,600 |
| 2021/02/25 | 5,460 | 5,510 | 5,410 | 5,420 | 456,100 |
| 2021/02/24 | 5,470 | 5,480 | 5,370 | 5,420 | 586,800 |
| 2021/02/22 | 5,640 | 5,660 | 5,490 | 5,530 | 527,700 |
| 2021/02/19 | 5,690 | 5,730 | 5,580 | 5,610 | 657,500 |
| 2021/02/18 | 5,600 | 5,720 | 5,550 | 5,690 | 1,051,700 |
| 2021/02/17 | 5,320 | 5,510 | 5,300 | 5,470 | 1,066,200 |
| 2021/02/16 | 5,250 | 5,310 | 5,250 | 5,280 | 282,500 |
| 2021/02/15 | 5,230 | 5,270 | 5,210 | 5,260 | 310,500 |
| 2021/02/12 | 5,300 | 5,310 | 5,220 | 5,220 | 469,700 |
| 2021/02/10 | 5,280 | 5,340 | 5,250 | 5,320 | 363,100 |
| 2021/02/09 | 5,380 | 5,390 | 5,250 | 5,260 | 434,700 |
| 2021/02/08 | 5,280 | 5,370 | 5,270 | 5,370 | 383,800 |
| 2021/02/05 | 5,280 | 5,280 | 5,240 | 5,250 | 499,300 |
| 2021/02/04 | 5,380 | 5,380 | 5,280 | 5,290 | 339,700 |
| 2021/02/03 | 5,250 | 5,380 | 5,230 | 5,380 | 496,200 |
| 2021/02/02 | 5,290 | 5,300 | 5,200 | 5,210 | 494,200 |
| 2021/02/01 | 5,340 | 5,350 | 5,210 | 5,280 | 622,900 |
| 2021/01/29 | 5,560 | 5,560 | 5,330 | 5,340 | 1,077,400 |
| 2021/01/28 | 5,500 | 5,570 | 5,500 | 5,560 | 605,400 |
| 2021/01/27 | 5,570 | 5,640 | 5,540 | 5,580 | 635,200 |
| 2021/01/26 | 5,570 | 5,570 | 5,470 | 5,470 | 546,800 |
| 2021/01/25 | 5,520 | 5,620 | 5,500 | 5,560 | 547,300 |
| 2021/01/22 | 5,410 | 5,490 | 5,390 | 5,470 | 316,200 |
| 2021/01/21 | 5,460 | 5,530 | 5,420 | 5,460 | 520,000 |
| 2021/01/20 | 5,500 | 5,510 | 5,410 | 5,430 | 559,500 |
| 2021/01/19 | 5,430 | 5,560 | 5,390 | 5,490 | 651,500 |
| 2021/01/18 | 5,430 | 5,440 | 5,340 | 5,410 | 526,200 |
| 2021/01/15 | 5,240 | 5,400 | 5,220 | 5,400 | 784,000 |
| 2021/01/14 | 5,150 | 5,230 | 5,140 | 5,200 | 331,700 |
| 2021/01/13 | 5,230 | 5,240 | 5,160 | 5,160 | 260,100 |
| 2021/01/12 | 5,250 | 5,270 | 5,220 | 5,260 | 304,900 |
| 2021/01/08 | 5,130 | 5,260 | 5,130 | 5,260 | 421,100 |
| 2021/01/07 | 5,140 | 5,200 | 5,130 | 5,140 | 368,800 |
| 2021/01/06 | 5,090 | 5,140 | 5,070 | 5,120 | 229,800 |
| 2021/01/05 | 5,060 | 5,130 | 5,050 | 5,110 | 325,200 |
| 2021/01/04 | 5,200 | 5,210 | 5,100 | 5,110 | 344,700 |