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 |
|---|---|---|---|---|---|
| 2022/12/30 | 8,640 | 8,710 | 8,560 | 8,560 | 220,900 |
| 2022/12/29 | 8,770 | 8,800 | 8,660 | 8,690 | 194,700 |
| 2022/12/28 | 8,750 | 8,810 | 8,710 | 8,810 | 195,300 |
| 2022/12/27 | 8,730 | 8,780 | 8,690 | 8,740 | 152,800 |
| 2022/12/26 | 8,650 | 8,730 | 8,630 | 8,690 | 216,500 |
| 2022/12/23 | 8,880 | 8,900 | 8,660 | 8,690 | 452,400 |
| 2022/12/22 | 8,820 | 8,860 | 8,720 | 8,840 | 351,100 |
| 2022/12/21 | 8,890 | 8,910 | 8,740 | 8,790 | 529,100 |
| 2022/12/20 | 8,710 | 8,870 | 8,700 | 8,830 | 588,600 |
| 2022/12/19 | 8,780 | 8,840 | 8,710 | 8,730 | 291,600 |
| 2022/12/16 | 8,770 | 8,820 | 8,720 | 8,810 | 591,400 |
| 2022/12/15 | 8,750 | 8,750 | 8,660 | 8,730 | 325,200 |
| 2022/12/14 | 8,720 | 8,760 | 8,660 | 8,760 | 246,600 |
| 2022/12/13 | 8,800 | 8,800 | 8,710 | 8,740 | 254,900 |
| 2022/12/12 | 8,760 | 8,820 | 8,740 | 8,760 | 237,200 |
| 2022/12/09 | 8,690 | 8,830 | 8,690 | 8,830 | 365,400 |
| 2022/12/08 | 8,830 | 8,840 | 8,710 | 8,760 | 545,800 |
| 2022/12/07 | 8,470 | 8,560 | 8,420 | 8,550 | 304,800 |
| 2022/12/06 | 8,560 | 8,590 | 8,440 | 8,500 | 325,700 |
| 2022/12/05 | 8,480 | 8,480 | 8,330 | 8,430 | 338,900 |
| 2022/12/02 | 8,650 | 8,670 | 8,470 | 8,510 | 536,700 |
| 2022/12/01 | 8,740 | 8,780 | 8,680 | 8,750 | 343,700 |
| 2022/11/30 | 8,700 | 8,820 | 8,680 | 8,750 | 697,500 |
| 2022/11/29 | 8,840 | 8,860 | 8,720 | 8,760 | 411,000 |
| 2022/11/28 | 8,860 | 8,880 | 8,740 | 8,830 | 409,800 |
| 2022/11/25 | 8,630 | 8,830 | 8,570 | 8,790 | 914,000 |
| 2022/11/24 | 8,470 | 8,540 | 8,440 | 8,460 | 443,000 |
| 2022/11/22 | 8,330 | 8,490 | 8,310 | 8,480 | 442,100 |
| 2022/11/21 | 8,330 | 8,440 | 8,260 | 8,300 | 504,300 |
| 2022/11/18 | 8,080 | 8,280 | 8,060 | 8,280 | 639,800 |
| 2022/11/17 | 7,980 | 8,130 | 7,960 | 8,070 | 707,000 |
| 2022/11/16 | 7,750 | 7,860 | 7,730 | 7,830 | 790,000 |
| 2022/11/15 | 8,000 | 8,050 | 7,750 | 7,750 | 872,900 |
| 2022/11/14 | 8,060 | 8,130 | 7,910 | 8,010 | 1,380,700 |
| 2022/11/11 | 8,370 | 8,380 | 7,770 | 7,940 | 1,860,100 |
| 2022/11/10 | 8,180 | 8,310 | 8,130 | 8,280 | 487,000 |
| 2022/11/09 | 8,300 | 8,310 | 8,190 | 8,240 | 359,700 |
| 2022/11/08 | 8,190 | 8,270 | 8,180 | 8,220 | 419,300 |
| 2022/11/07 | 8,160 | 8,220 | 8,120 | 8,180 | 352,000 |
| 2022/11/04 | 8,080 | 8,250 | 8,080 | 8,160 | 399,700 |
| 2022/11/02 | 8,170 | 8,280 | 8,150 | 8,230 | 335,600 |
| 2022/11/01 | 8,270 | 8,290 | 8,200 | 8,230 | 258,100 |
| 2022/10/31 | 8,190 | 8,250 | 8,170 | 8,240 | 330,100 |
| 2022/10/28 | 8,190 | 8,260 | 8,140 | 8,190 | 775,000 |
| 2022/10/27 | 8,250 | 8,290 | 8,150 | 8,160 | 341,200 |
| 2022/10/26 | 8,260 | 8,360 | 8,240 | 8,240 | 405,000 |
| 2022/10/25 | 8,100 | 8,170 | 8,020 | 8,150 | 514,600 |
| 2022/10/24 | 8,230 | 8,240 | 8,040 | 8,100 | 525,300 |
| 2022/10/21 | 8,270 | 8,330 | 8,210 | 8,230 | 310,600 |
| 2022/10/20 | 8,370 | 8,400 | 8,300 | 8,310 | 291,900 |
| 2022/10/19 | 8,330 | 8,400 | 8,300 | 8,340 | 266,600 |
| 2022/10/18 | 8,390 | 8,420 | 8,250 | 8,320 | 379,900 |
| 2022/10/17 | 8,410 | 8,460 | 8,310 | 8,310 | 401,600 |
| 2022/10/14 | 8,430 | 8,490 | 8,380 | 8,410 | 416,500 |
| 2022/10/13 | 8,570 | 8,580 | 8,280 | 8,310 | 549,800 |
| 2022/10/12 | 8,560 | 8,640 | 8,500 | 8,600 | 596,500 |
| 2022/10/11 | 8,420 | 8,560 | 8,390 | 8,510 | 547,700 |
| 2022/10/07 | 8,290 | 8,440 | 8,270 | 8,400 | 448,000 |
| 2022/10/06 | 8,480 | 8,520 | 8,330 | 8,370 | 535,500 |
| 2022/10/05 | 8,480 | 8,480 | 8,330 | 8,450 | 397,100 |
| 2022/10/04 | 8,330 | 8,530 | 8,330 | 8,480 | 603,300 |
| 2022/10/03 | 8,300 | 8,380 | 8,210 | 8,280 | 559,900 |
| 2022/09/30 | 8,440 | 8,530 | 8,370 | 8,410 | 631,600 |
| 2022/09/29 | 8,160 | 8,430 | 8,080 | 8,410 | 666,100 |
| 2022/09/28 | 8,200 | 8,270 | 8,090 | 8,180 | 736,800 |
| 2022/09/27 | 8,130 | 8,360 | 8,130 | 8,290 | 746,100 |
| 2022/09/26 | 8,030 | 8,120 | 8,020 | 8,060 | 415,300 |
| 2022/09/22 | 8,080 | 8,150 | 8,030 | 8,110 | 403,300 |
| 2022/09/21 | 8,200 | 8,200 | 8,100 | 8,100 | 347,100 |
| 2022/09/20 | 8,220 | 8,250 | 8,160 | 8,220 | 368,300 |
| 2022/09/16 | 8,080 | 8,120 | 8,030 | 8,120 | 629,000 |
| 2022/09/15 | 8,090 | 8,220 | 8,090 | 8,160 | 443,800 |
| 2022/09/14 | 8,100 | 8,190 | 8,090 | 8,090 | 351,500 |
| 2022/09/13 | 8,230 | 8,310 | 8,200 | 8,220 | 308,500 |
| 2022/09/12 | 8,140 | 8,230 | 8,080 | 8,210 | 420,200 |
| 2022/09/09 | 7,930 | 8,100 | 7,920 | 8,050 | 613,200 |
| 2022/09/08 | 7,990 | 8,110 | 7,970 | 8,030 | 541,900 |
| 2022/09/07 | 7,950 | 8,000 | 7,870 | 7,930 | 530,000 |
| 2022/09/06 | 8,080 | 8,130 | 8,010 | 8,020 | 327,700 |
| 2022/09/05 | 8,040 | 8,060 | 8,000 | 8,050 | 267,800 |
| 2022/09/02 | 8,170 | 8,170 | 8,040 | 8,100 | 343,000 |
| 2022/09/01 | 8,200 | 8,250 | 8,130 | 8,160 | 336,500 |
| 2022/08/31 | 8,210 | 8,270 | 8,170 | 8,230 | 514,300 |
| 2022/08/30 | 8,120 | 8,230 | 8,120 | 8,210 | 272,600 |
| 2022/08/29 | 8,010 | 8,150 | 8,010 | 8,120 | 439,600 |
| 2022/08/26 | 8,160 | 8,200 | 8,110 | 8,120 | 368,900 |
| 2022/08/25 | 8,190 | 8,210 | 8,150 | 8,200 | 251,400 |
| 2022/08/24 | 8,310 | 8,350 | 8,200 | 8,200 | 372,500 |
| 2022/08/23 | 8,340 | 8,450 | 8,290 | 8,310 | 456,400 |
| 2022/08/22 | 8,250 | 8,270 | 8,150 | 8,250 | 337,500 |
| 2022/08/19 | 8,290 | 8,310 | 8,190 | 8,220 | 289,800 |
| 2022/08/18 | 8,400 | 8,400 | 8,250 | 8,260 | 383,600 |
| 2022/08/17 | 8,450 | 8,500 | 8,330 | 8,370 | 501,600 |
| 2022/08/16 | 8,490 | 8,530 | 8,390 | 8,440 | 349,000 |
| 2022/08/15 | 8,380 | 8,460 | 8,360 | 8,450 | 274,800 |
| 2022/08/12 | 8,390 | 8,420 | 8,320 | 8,380 | 419,200 |
| 2022/08/10 | 8,350 | 8,380 | 8,230 | 8,310 | 416,100 |
| 2022/08/09 | 8,190 | 8,410 | 8,160 | 8,300 | 732,800 |
| 2022/08/08 | 8,160 | 8,210 | 8,080 | 8,130 | 393,200 |
| 2022/08/05 | 8,080 | 8,160 | 8,020 | 8,130 | 541,300 |
| 2022/08/04 | 8,210 | 8,260 | 8,080 | 8,110 | 723,900 |
| 2022/08/03 | 8,310 | 8,400 | 8,270 | 8,320 | 511,800 |
| 2022/08/02 | 8,510 | 8,550 | 8,330 | 8,360 | 838,000 |
| 2022/08/01 | 8,180 | 8,550 | 8,170 | 8,540 | 1,503,300 |
| 2022/07/29 | 7,980 | 8,130 | 7,820 | 8,100 | 1,630,700 |
| 2022/07/28 | 7,980 | 8,060 | 7,940 | 8,010 | 660,700 |
| 2022/07/27 | 7,970 | 8,080 | 7,950 | 8,000 | 633,100 |
| 2022/07/26 | 7,920 | 7,940 | 7,860 | 7,870 | 393,200 |
| 2022/07/25 | 7,920 | 8,030 | 7,910 | 7,920 | 515,600 |
| 2022/07/22 | 7,950 | 7,950 | 7,850 | 7,900 | 469,600 |
| 2022/07/21 | 7,930 | 7,980 | 7,910 | 7,940 | 551,000 |
| 2022/07/20 | 8,000 | 8,040 | 7,940 | 8,020 | 504,100 |
| 2022/07/19 | 8,060 | 8,080 | 7,910 | 7,990 | 488,700 |
| 2022/07/15 | 8,030 | 8,060 | 7,910 | 8,050 | 538,800 |
| 2022/07/14 | 8,100 | 8,100 | 8,000 | 8,050 | 402,900 |
| 2022/07/13 | 8,030 | 8,080 | 8,000 | 8,040 | 671,100 |
| 2022/07/12 | 8,170 | 8,230 | 8,070 | 8,130 | 608,400 |
| 2022/07/11 | 8,040 | 8,130 | 8,030 | 8,110 | 523,400 |
| 2022/07/08 | 8,060 | 8,060 | 7,860 | 8,010 | 1,219,300 |
| 2022/07/07 | 7,890 | 8,060 | 7,870 | 8,020 | 961,900 |
| 2022/07/06 | 7,770 | 7,890 | 7,740 | 7,750 | 582,700 |
| 2022/07/05 | 7,970 | 7,980 | 7,820 | 7,850 | 667,100 |
| 2022/07/04 | 7,900 | 8,000 | 7,880 | 7,940 | 565,100 |
| 2022/07/01 | 7,850 | 7,940 | 7,830 | 7,840 | 511,700 |
| 2022/06/30 | 7,900 | 7,940 | 7,830 | 7,830 | 522,400 |
| 2022/06/29 | 7,830 | 7,920 | 7,800 | 7,870 | 1,023,000 |
| 2022/06/28 | 7,680 | 7,850 | 7,670 | 7,850 | 611,100 |
| 2022/06/27 | 7,620 | 7,720 | 7,560 | 7,680 | 466,700 |
| 2022/06/24 | 7,690 | 7,690 | 7,540 | 7,610 | 484,200 |
| 2022/06/23 | 7,580 | 7,690 | 7,570 | 7,630 | 405,000 |
| 2022/06/22 | 7,520 | 7,620 | 7,480 | 7,580 | 442,400 |
| 2022/06/21 | 7,530 | 7,580 | 7,430 | 7,510 | 453,400 |
| 2022/06/20 | 7,630 | 7,650 | 7,470 | 7,550 | 527,800 |
| 2022/06/17 | 7,330 | 7,560 | 7,310 | 7,560 | 766,000 |
| 2022/06/16 | 7,440 | 7,500 | 7,410 | 7,440 | 447,500 |
| 2022/06/15 | 7,480 | 7,490 | 7,360 | 7,360 | 680,500 |
| 2022/06/14 | 7,510 | 7,600 | 7,430 | 7,490 | 707,100 |
| 2022/06/13 | 7,400 | 7,660 | 7,400 | 7,600 | 866,200 |
| 2022/06/10 | 7,400 | 7,530 | 7,380 | 7,420 | 749,100 |
| 2022/06/09 | 7,290 | 7,430 | 7,280 | 7,400 | 964,800 |
| 2022/06/08 | 7,300 | 7,340 | 7,230 | 7,250 | 481,500 |
| 2022/06/07 | 7,190 | 7,280 | 7,160 | 7,250 | 340,900 |
| 2022/06/06 | 7,200 | 7,300 | 7,190 | 7,230 | 467,500 |
| 2022/06/03 | 7,130 | 7,190 | 7,100 | 7,160 | 407,900 |
| 2022/06/02 | 7,280 | 7,280 | 7,040 | 7,130 | 562,300 |
| 2022/06/01 | 7,070 | 7,230 | 7,060 | 7,170 | 520,800 |
| 2022/05/31 | 7,000 | 7,140 | 6,990 | 7,090 | 1,065,500 |
| 2022/05/30 | 6,950 | 7,020 | 6,930 | 6,990 | 1,032,100 |
| 2022/05/27 | 6,850 | 6,890 | 6,760 | 6,880 | 617,100 |
| 2022/05/26 | 6,900 | 6,970 | 6,880 | 6,900 | 410,500 |
| 2022/05/25 | 6,980 | 6,990 | 6,880 | 6,910 | 706,000 |
| 2022/05/24 | 6,950 | 7,010 | 6,900 | 6,960 | 458,200 |
| 2022/05/23 | 7,080 | 7,100 | 6,950 | 6,970 | 473,900 |
| 2022/05/20 | 7,050 | 7,050 | 6,930 | 6,980 | 592,000 |
| 2022/05/19 | 7,010 | 7,090 | 6,890 | 7,080 | 625,200 |
| 2022/05/18 | 7,080 | 7,140 | 7,020 | 7,090 | 625,700 |
| 2022/05/17 | 7,070 | 7,300 | 7,060 | 7,080 | 1,353,300 |
| 2022/05/16 | 6,710 | 6,970 | 6,560 | 6,970 | 1,632,200 |
| 2022/05/13 | 6,700 | 6,740 | 6,350 | 6,510 | 1,660,500 |
| 2022/05/12 | 6,500 | 6,710 | 6,470 | 6,690 | 758,700 |
| 2022/05/11 | 6,730 | 6,760 | 6,610 | 6,630 | 663,400 |
| 2022/05/10 | 6,750 | 6,790 | 6,680 | 6,730 | 521,600 |
| 2022/05/09 | 6,700 | 6,840 | 6,700 | 6,750 | 611,900 |
| 2022/05/06 | 6,770 | 6,830 | 6,740 | 6,750 | 750,800 |
| 2022/05/02 | 6,620 | 6,680 | 6,590 | 6,650 | 499,700 |
| 2022/04/28 | 6,550 | 6,740 | 6,550 | 6,720 | 570,700 |
| 2022/04/27 | 6,650 | 6,670 | 6,500 | 6,550 | 1,228,100 |
| 2022/04/26 | 6,680 | 6,730 | 6,640 | 6,640 | 425,500 |
| 2022/04/25 | 6,620 | 6,720 | 6,610 | 6,670 | 510,300 |
| 2022/04/22 | 6,580 | 6,690 | 6,550 | 6,660 | 564,000 |
| 2022/04/21 | 6,540 | 6,640 | 6,480 | 6,610 | 726,500 |
| 2022/04/20 | 6,560 | 6,560 | 6,470 | 6,540 | 834,800 |
| 2022/04/19 | 6,560 | 6,590 | 6,530 | 6,560 | 473,100 |
| 2022/04/18 | 6,500 | 6,540 | 6,400 | 6,520 | 596,400 |
| 2022/04/15 | 6,540 | 6,630 | 6,520 | 6,560 | 582,300 |
| 2022/04/14 | 6,480 | 6,560 | 6,430 | 6,540 | 511,800 |
| 2022/04/13 | 6,490 | 6,490 | 6,350 | 6,430 | 1,245,900 |
| 2022/04/12 | 6,590 | 6,630 | 6,500 | 6,590 | 638,400 |
| 2022/04/11 | 6,630 | 6,640 | 6,520 | 6,580 | 444,500 |
| 2022/04/08 | 6,560 | 6,660 | 6,500 | 6,640 | 777,500 |
| 2022/04/07 | 6,430 | 6,580 | 6,410 | 6,520 | 541,700 |
| 2022/04/06 | 6,600 | 6,610 | 6,500 | 6,510 | 516,700 |
| 2022/04/05 | 6,650 | 6,660 | 6,570 | 6,600 | 466,900 |
| 2022/04/04 | 6,670 | 6,680 | 6,590 | 6,650 | 362,400 |
| 2022/04/01 | 6,480 | 6,700 | 6,470 | 6,640 | 760,900 |
| 2022/03/31 | 6,610 | 6,640 | 6,500 | 6,520 | 530,300 |
| 2022/03/30 | 6,710 | 6,720 | 6,600 | 6,680 | 666,500 |
| 2022/03/29 | 6,610 | 6,780 | 6,580 | 6,750 | 761,400 |
| 2022/03/28 | 6,620 | 6,630 | 6,540 | 6,560 | 531,900 |
| 2022/03/25 | 6,690 | 6,720 | 6,530 | 6,620 | 727,100 |
| 2022/03/24 | 6,670 | 6,700 | 6,610 | 6,690 | 623,900 |
| 2022/03/23 | 6,520 | 6,680 | 6,500 | 6,670 | 717,400 |
| 2022/03/22 | 6,570 | 6,580 | 6,440 | 6,500 | 835,600 |
| 2022/03/18 | 6,370 | 6,560 | 6,350 | 6,530 | 904,800 |
| 2022/03/17 | 6,420 | 6,420 | 6,270 | 6,360 | 705,400 |
| 2022/03/16 | 6,340 | 6,440 | 6,320 | 6,350 | 876,800 |
| 2022/03/15 | 6,280 | 6,370 | 6,270 | 6,280 | 634,500 |
| 2022/03/14 | 6,270 | 6,320 | 6,180 | 6,280 | 509,200 |
| 2022/03/11 | 6,350 | 6,360 | 6,230 | 6,270 | 698,800 |
| 2022/03/10 | 6,270 | 6,420 | 6,200 | 6,410 | 738,200 |
| 2022/03/09 | 6,330 | 6,350 | 6,180 | 6,220 | 867,900 |
| 2022/03/08 | 6,460 | 6,550 | 6,360 | 6,400 | 846,400 |
| 2022/03/07 | 6,380 | 6,500 | 6,360 | 6,460 | 626,800 |
| 2022/03/04 | 6,590 | 6,610 | 6,430 | 6,440 | 867,600 |
| 2022/03/03 | 6,340 | 6,530 | 6,330 | 6,490 | 842,900 |
| 2022/03/02 | 6,290 | 6,360 | 6,290 | 6,340 | 705,700 |
| 2022/03/01 | 6,330 | 6,410 | 6,300 | 6,350 | 1,099,800 |
| 2022/02/28 | 6,090 | 6,230 | 6,070 | 6,230 | 646,200 |
| 2022/02/25 | 6,040 | 6,100 | 6,010 | 6,090 | 553,800 |
| 2022/02/24 | 6,080 | 6,100 | 5,970 | 6,040 | 988,800 |
| 2022/02/22 | 6,070 | 6,210 | 6,070 | 6,180 | 666,700 |
| 2022/02/21 | 6,040 | 6,170 | 5,980 | 6,160 | 462,300 |
| 2022/02/18 | 6,140 | 6,170 | 6,060 | 6,120 | 749,000 |
| 2022/02/17 | 6,270 | 6,280 | 6,040 | 6,100 | 1,274,600 |
| 2022/02/16 | 6,160 | 6,270 | 6,110 | 6,270 | 891,800 |
| 2022/02/15 | 5,990 | 6,170 | 5,970 | 6,170 | 936,500 |
| 2022/02/14 | 5,840 | 6,130 | 5,780 | 6,060 | 1,198,100 |
| 2022/02/10 | 5,810 | 6,060 | 5,800 | 5,940 | 1,629,100 |
| 2022/02/09 | 5,890 | 5,890 | 5,770 | 5,780 | 567,600 |
| 2022/02/08 | 5,780 | 5,860 | 5,770 | 5,860 | 361,200 |
| 2022/02/07 | 5,730 | 5,810 | 5,700 | 5,790 | 431,900 |
| 2022/02/04 | 5,920 | 5,930 | 5,760 | 5,770 | 530,400 |
| 2022/02/03 | 5,910 | 5,960 | 5,880 | 5,910 | 381,400 |
| 2022/02/02 | 5,920 | 5,960 | 5,870 | 5,900 | 379,200 |
| 2022/02/01 | 5,850 | 5,920 | 5,810 | 5,910 | 354,600 |
| 2022/01/31 | 5,850 | 5,850 | 5,760 | 5,820 | 361,300 |
| 2022/01/28 | 5,830 | 5,930 | 5,810 | 5,890 | 414,100 |
| 2022/01/27 | 5,930 | 5,930 | 5,740 | 5,780 | 645,300 |
| 2022/01/26 | 5,970 | 6,010 | 5,880 | 5,880 | 369,800 |
| 2022/01/25 | 5,920 | 5,980 | 5,810 | 5,980 | 472,500 |
| 2022/01/24 | 5,940 | 6,000 | 5,870 | 6,000 | 491,900 |
| 2022/01/21 | 5,830 | 5,930 | 5,820 | 5,920 | 512,700 |
| 2022/01/20 | 5,650 | 5,860 | 5,650 | 5,810 | 778,100 |
| 2022/01/19 | 5,700 | 5,740 | 5,620 | 5,620 | 625,100 |
| 2022/01/18 | 5,780 | 5,790 | 5,680 | 5,680 | 379,200 |
| 2022/01/17 | 5,820 | 5,820 | 5,710 | 5,740 | 433,600 |
| 2022/01/14 | 5,810 | 5,870 | 5,780 | 5,840 | 396,600 |
| 2022/01/13 | 5,940 | 5,940 | 5,840 | 5,840 | 288,100 |
| 2022/01/12 | 5,880 | 5,960 | 5,870 | 5,940 | 412,700 |
| 2022/01/11 | 5,940 | 5,950 | 5,850 | 5,920 | 376,400 |
| 2022/01/07 | 5,930 | 5,980 | 5,880 | 5,880 | 486,800 |
| 2022/01/06 | 5,950 | 6,010 | 5,930 | 5,960 | 523,000 |
| 2022/01/05 | 6,000 | 6,030 | 5,900 | 5,940 | 567,500 |
| 2022/01/04 | 6,010 | 6,040 | 5,920 | 5,970 | 516,500 |