明治ホールディングス(2269)の株価時系列情報
明治ホールディングス(2269)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 | 8,980 | 8,990 | 8,840 | 8,960 | 447,700 |
| 2018/12/27 | 8,710 | 9,000 | 8,690 | 8,970 | 685,300 |
| 2018/12/26 | 8,490 | 8,670 | 8,420 | 8,560 | 574,900 |
| 2018/12/25 | 8,610 | 8,630 | 8,320 | 8,430 | 557,600 |
| 2018/12/21 | 8,900 | 8,910 | 8,660 | 8,740 | 590,900 |
| 2018/12/20 | 9,000 | 9,040 | 8,770 | 8,850 | 616,800 |
| 2018/12/19 | 8,930 | 9,000 | 8,860 | 8,960 | 544,900 |
| 2018/12/18 | 8,990 | 9,040 | 8,790 | 8,840 | 634,100 |
| 2018/12/17 | 8,880 | 9,000 | 8,880 | 8,990 | 449,300 |
| 2018/12/14 | 8,910 | 9,000 | 8,830 | 8,830 | 634,100 |
| 2018/12/13 | 8,950 | 8,960 | 8,840 | 8,950 | 368,300 |
| 2018/12/12 | 8,830 | 8,940 | 8,800 | 8,920 | 395,800 |
| 2018/12/11 | 8,780 | 8,830 | 8,700 | 8,760 | 369,600 |
| 2018/12/10 | 8,840 | 8,860 | 8,670 | 8,720 | 323,200 |
| 2018/12/07 | 8,750 | 9,000 | 8,720 | 8,990 | 387,900 |
| 2018/12/06 | 8,910 | 8,950 | 8,750 | 8,790 | 344,800 |
| 2018/12/05 | 8,850 | 8,970 | 8,760 | 8,940 | 354,300 |
| 2018/12/04 | 9,020 | 9,060 | 8,910 | 8,920 | 321,000 |
| 2018/12/03 | 8,940 | 9,050 | 8,920 | 8,990 | 311,900 |
| 2018/11/30 | 8,890 | 9,000 | 8,820 | 8,930 | 745,500 |
| 2018/11/29 | 9,110 | 9,110 | 8,840 | 8,850 | 567,500 |
| 2018/11/28 | 9,200 | 9,240 | 9,080 | 9,090 | 464,900 |
| 2018/11/27 | 9,090 | 9,170 | 9,070 | 9,150 | 420,400 |
| 2018/11/26 | 9,070 | 9,090 | 8,980 | 9,050 | 436,000 |
| 2018/11/22 | 8,980 | 9,040 | 8,970 | 9,040 | 454,000 |
| 2018/11/21 | 8,830 | 8,970 | 8,780 | 8,970 | 666,500 |
| 2018/11/20 | 8,690 | 8,790 | 8,660 | 8,760 | 500,800 |
| 2018/11/19 | 8,700 | 8,700 | 8,590 | 8,680 | 250,800 |
| 2018/11/16 | 8,670 | 8,730 | 8,610 | 8,710 | 438,500 |
| 2018/11/15 | 8,600 | 8,650 | 8,510 | 8,650 | 394,600 |
| 2018/11/14 | 8,580 | 8,640 | 8,540 | 8,590 | 359,900 |
| 2018/11/13 | 8,570 | 8,570 | 8,430 | 8,540 | 465,500 |
| 2018/11/12 | 8,590 | 8,720 | 8,470 | 8,710 | 425,900 |
| 2018/11/09 | 8,430 | 8,770 | 8,410 | 8,610 | 1,256,700 |
| 2018/11/08 | 8,110 | 8,560 | 8,110 | 8,360 | 1,837,300 |
| 2018/11/07 | 7,720 | 7,760 | 7,630 | 7,710 | 623,300 |
| 2018/11/06 | 7,520 | 7,700 | 7,500 | 7,690 | 314,000 |
| 2018/11/05 | 7,520 | 7,530 | 7,440 | 7,500 | 282,700 |
| 2018/11/02 | 7,520 | 7,560 | 7,390 | 7,550 | 523,000 |
| 2018/11/01 | 7,520 | 7,620 | 7,500 | 7,520 | 316,200 |
| 2018/10/31 | 7,440 | 7,530 | 7,410 | 7,500 | 509,300 |
| 2018/10/30 | 7,410 | 7,520 | 7,390 | 7,440 | 1,168,700 |
| 2018/10/29 | 7,380 | 7,500 | 7,370 | 7,410 | 281,400 |
| 2018/10/26 | 7,400 | 7,450 | 7,330 | 7,360 | 445,300 |
| 2018/10/25 | 7,410 | 7,460 | 7,350 | 7,380 | 430,800 |
| 2018/10/24 | 7,440 | 7,550 | 7,390 | 7,510 | 365,800 |
| 2018/10/23 | 7,490 | 7,490 | 7,350 | 7,360 | 421,200 |
| 2018/10/22 | 7,550 | 7,650 | 7,510 | 7,620 | 261,400 |
| 2018/10/19 | 7,520 | 7,530 | 7,430 | 7,510 | 250,700 |
| 2018/10/18 | 7,590 | 7,590 | 7,530 | 7,550 | 303,700 |
| 2018/10/17 | 7,500 | 7,630 | 7,500 | 7,610 | 276,000 |
| 2018/10/16 | 7,380 | 7,460 | 7,350 | 7,460 | 338,400 |
| 2018/10/15 | 7,530 | 7,530 | 7,400 | 7,400 | 323,100 |
| 2018/10/12 | 7,500 | 7,550 | 7,460 | 7,530 | 478,700 |
| 2018/10/11 | 7,530 | 7,590 | 7,510 | 7,550 | 436,100 |
| 2018/10/10 | 7,640 | 7,750 | 7,630 | 7,700 | 324,400 |
| 2018/10/09 | 7,690 | 7,690 | 7,570 | 7,620 | 471,900 |
| 2018/10/05 | 7,700 | 7,770 | 7,680 | 7,740 | 384,400 |
| 2018/10/04 | 7,740 | 7,760 | 7,620 | 7,670 | 547,900 |
| 2018/10/03 | 7,790 | 7,820 | 7,700 | 7,750 | 358,400 |
| 2018/10/02 | 7,760 | 7,790 | 7,720 | 7,770 | 539,200 |
| 2018/10/01 | 7,700 | 7,730 | 7,650 | 7,680 | 296,000 |
| 2018/09/28 | 7,640 | 7,700 | 7,580 | 7,630 | 419,600 |
| 2018/09/27 | 7,650 | 7,660 | 7,550 | 7,560 | 416,700 |
| 2018/09/26 | 7,630 | 7,690 | 7,540 | 7,670 | 476,500 |
| 2018/09/25 | 7,570 | 7,690 | 7,480 | 7,680 | 733,700 |
| 2018/09/21 | 7,480 | 7,600 | 7,440 | 7,580 | 737,500 |
| 2018/09/20 | 7,460 | 7,480 | 7,390 | 7,410 | 496,800 |
| 2018/09/19 | 7,510 | 7,560 | 7,450 | 7,450 | 467,400 |
| 2018/09/18 | 7,210 | 7,470 | 7,210 | 7,450 | 456,600 |
| 2018/09/14 | 7,360 | 7,360 | 7,170 | 7,170 | 834,800 |
| 2018/09/13 | 7,340 | 7,460 | 7,330 | 7,360 | 337,500 |
| 2018/09/12 | 7,270 | 7,310 | 7,240 | 7,310 | 225,200 |
| 2018/09/11 | 7,220 | 7,300 | 7,220 | 7,280 | 279,600 |
| 2018/09/10 | 7,260 | 7,290 | 7,230 | 7,240 | 300,900 |
| 2018/09/07 | 7,300 | 7,370 | 7,200 | 7,270 | 411,700 |
| 2018/09/06 | 7,280 | 7,340 | 7,270 | 7,290 | 356,500 |
| 2018/09/05 | 7,350 | 7,360 | 7,300 | 7,300 | 476,300 |
| 2018/09/04 | 7,380 | 7,390 | 7,350 | 7,370 | 360,000 |
| 2018/09/03 | 7,400 | 7,470 | 7,400 | 7,420 | 319,600 |
| 2018/08/31 | 7,390 | 7,410 | 7,340 | 7,380 | 643,000 |
| 2018/08/30 | 7,470 | 7,500 | 7,420 | 7,420 | 653,200 |
| 2018/08/29 | 7,460 | 7,540 | 7,460 | 7,490 | 327,200 |
| 2018/08/28 | 7,640 | 7,650 | 7,480 | 7,480 | 442,300 |
| 2018/08/27 | 7,560 | 7,660 | 7,560 | 7,600 | 462,100 |
| 2018/08/24 | 7,520 | 7,590 | 7,490 | 7,550 | 465,000 |
| 2018/08/23 | 7,500 | 7,500 | 7,460 | 7,480 | 300,600 |
| 2018/08/22 | 7,480 | 7,520 | 7,450 | 7,500 | 267,800 |
| 2018/08/21 | 7,520 | 7,550 | 7,480 | 7,480 | 403,400 |
| 2018/08/20 | 7,580 | 7,590 | 7,530 | 7,540 | 314,100 |
| 2018/08/17 | 7,610 | 7,640 | 7,570 | 7,590 | 355,000 |
| 2018/08/16 | 7,600 | 7,640 | 7,530 | 7,570 | 441,000 |
| 2018/08/15 | 7,640 | 7,650 | 7,560 | 7,590 | 289,700 |
| 2018/08/14 | 7,590 | 7,620 | 7,530 | 7,560 | 509,400 |
| 2018/08/13 | 7,610 | 7,660 | 7,570 | 7,570 | 421,300 |
| 2018/08/10 | 7,730 | 7,750 | 7,650 | 7,650 | 584,900 |
| 2018/08/09 | 7,770 | 7,820 | 7,710 | 7,720 | 650,400 |
| 2018/08/08 | 7,800 | 7,940 | 7,740 | 7,760 | 1,534,200 |
| 2018/08/07 | 8,690 | 8,720 | 8,600 | 8,660 | 423,100 |
| 2018/08/06 | 8,700 | 8,740 | 8,650 | 8,670 | 280,300 |
| 2018/08/03 | 8,770 | 8,780 | 8,680 | 8,700 | 371,400 |
| 2018/08/02 | 8,770 | 8,880 | 8,730 | 8,760 | 269,500 |
| 2018/08/01 | 8,780 | 8,820 | 8,760 | 8,790 | 282,400 |
| 2018/07/31 | 8,780 | 8,790 | 8,690 | 8,780 | 498,400 |
| 2018/07/30 | 8,900 | 8,910 | 8,850 | 8,850 | 248,000 |
| 2018/07/27 | 8,960 | 8,980 | 8,940 | 8,960 | 308,600 |
| 2018/07/26 | 8,940 | 8,980 | 8,900 | 8,930 | 397,600 |
| 2018/07/25 | 8,880 | 8,900 | 8,860 | 8,880 | 384,800 |
| 2018/07/24 | 8,850 | 8,960 | 8,850 | 8,880 | 449,400 |
| 2018/07/23 | 9,030 | 9,110 | 9,010 | 9,040 | 361,900 |
| 2018/07/20 | 9,010 | 9,080 | 8,930 | 9,030 | 466,000 |
| 2018/07/19 | 9,250 | 9,260 | 9,050 | 9,050 | 481,700 |
| 2018/07/18 | 9,390 | 9,460 | 9,330 | 9,330 | 735,300 |
| 2018/07/17 | 9,050 | 9,320 | 9,040 | 9,300 | 460,500 |
| 2018/07/13 | 8,920 | 9,030 | 8,870 | 9,000 | 301,900 |
| 2018/07/12 | 8,780 | 8,930 | 8,750 | 8,890 | 371,500 |
| 2018/07/11 | 8,870 | 8,900 | 8,710 | 8,770 | 333,600 |
| 2018/07/10 | 9,040 | 9,080 | 8,890 | 8,890 | 332,000 |
| 2018/07/09 | 9,020 | 9,150 | 8,970 | 9,090 | 209,000 |
| 2018/07/06 | 9,100 | 9,160 | 9,020 | 9,030 | 323,200 |
| 2018/07/05 | 9,080 | 9,120 | 8,970 | 9,010 | 327,600 |
| 2018/07/04 | 8,910 | 9,120 | 8,910 | 9,100 | 320,900 |
| 2018/07/03 | 9,020 | 9,100 | 8,910 | 8,980 | 428,000 |
| 2018/07/02 | 9,220 | 9,240 | 8,980 | 8,980 | 382,400 |
| 2018/06/29 | 9,320 | 9,350 | 9,170 | 9,340 | 345,300 |
| 2018/06/28 | 9,370 | 9,400 | 9,240 | 9,300 | 331,400 |
| 2018/06/27 | 9,380 | 9,420 | 9,290 | 9,410 | 270,200 |
| 2018/06/26 | 9,340 | 9,410 | 9,300 | 9,380 | 407,700 |
| 2018/06/25 | 9,300 | 9,360 | 9,250 | 9,310 | 295,000 |
| 2018/06/22 | 9,230 | 9,280 | 9,160 | 9,260 | 329,800 |
| 2018/06/21 | 9,270 | 9,330 | 9,240 | 9,260 | 429,300 |
| 2018/06/20 | 9,300 | 9,430 | 9,270 | 9,370 | 562,600 |
| 2018/06/19 | 9,350 | 9,360 | 9,220 | 9,240 | 486,400 |
| 2018/06/18 | 9,600 | 9,610 | 9,400 | 9,410 | 314,300 |
| 2018/06/15 | 9,620 | 9,630 | 9,540 | 9,630 | 531,300 |
| 2018/06/14 | 9,560 | 9,610 | 9,540 | 9,590 | 415,200 |
| 2018/06/13 | 9,500 | 9,630 | 9,490 | 9,550 | 507,800 |
| 2018/06/12 | 9,430 | 9,470 | 9,390 | 9,450 | 443,200 |
| 2018/06/11 | 9,370 | 9,390 | 9,270 | 9,310 | 291,900 |
| 2018/06/08 | 9,390 | 9,410 | 9,320 | 9,320 | 474,600 |
| 2018/06/07 | 9,400 | 9,440 | 9,330 | 9,360 | 377,200 |
| 2018/06/06 | 9,320 | 9,400 | 9,300 | 9,380 | 299,100 |
| 2018/06/05 | 9,400 | 9,420 | 9,330 | 9,380 | 287,000 |
| 2018/06/04 | 9,320 | 9,360 | 9,260 | 9,330 | 344,300 |
| 2018/06/01 | 9,240 | 9,330 | 9,210 | 9,230 | 353,500 |
| 2018/05/31 | 9,250 | 9,280 | 9,180 | 9,270 | 444,400 |
| 2018/05/30 | 9,170 | 9,220 | 9,140 | 9,190 | 369,800 |
| 2018/05/29 | 9,220 | 9,260 | 9,190 | 9,250 | 292,500 |
| 2018/05/28 | 9,190 | 9,270 | 9,130 | 9,220 | 356,400 |
| 2018/05/25 | 9,030 | 9,180 | 9,030 | 9,160 | 251,600 |
| 2018/05/24 | 9,100 | 9,160 | 9,020 | 9,030 | 358,900 |
| 2018/05/23 | 9,020 | 9,170 | 9,010 | 9,100 | 324,100 |
| 2018/05/22 | 9,100 | 9,120 | 9,030 | 9,070 | 193,200 |
| 2018/05/21 | 9,100 | 9,190 | 9,100 | 9,130 | 229,800 |
| 2018/05/18 | 9,200 | 9,200 | 9,070 | 9,080 | 390,200 |
| 2018/05/17 | 9,210 | 9,240 | 9,170 | 9,200 | 325,100 |
| 2018/05/16 | 9,090 | 9,200 | 9,070 | 9,190 | 405,700 |
| 2018/05/15 | 9,000 | 9,220 | 8,980 | 9,140 | 891,900 |
| 2018/05/14 | 8,500 | 8,960 | 8,490 | 8,940 | 771,300 |
| 2018/05/11 | 8,650 | 8,700 | 8,590 | 8,650 | 555,900 |
| 2018/05/10 | 8,690 | 8,720 | 8,590 | 8,610 | 461,600 |
| 2018/05/09 | 8,770 | 8,790 | 8,610 | 8,650 | 368,000 |
| 2018/05/08 | 8,740 | 8,800 | 8,700 | 8,770 | 354,600 |
| 2018/05/07 | 8,710 | 8,760 | 8,690 | 8,740 | 273,800 |
| 2018/05/02 | 8,790 | 8,790 | 8,720 | 8,770 | 245,700 |
| 2018/05/01 | 8,780 | 8,850 | 8,750 | 8,820 | 338,100 |
| 2018/04/27 | 8,700 | 8,800 | 8,700 | 8,780 | 368,200 |
| 2018/04/26 | 8,650 | 8,700 | 8,620 | 8,680 | 321,200 |
| 2018/04/25 | 8,560 | 8,690 | 8,560 | 8,640 | 532,000 |
| 2018/04/24 | 8,620 | 8,630 | 8,550 | 8,560 | 329,600 |
| 2018/04/23 | 8,620 | 8,620 | 8,540 | 8,590 | 241,100 |
| 2018/04/20 | 8,580 | 8,620 | 8,520 | 8,590 | 327,900 |
| 2018/04/19 | 8,500 | 8,590 | 8,470 | 8,570 | 390,600 |
| 2018/04/18 | 8,530 | 8,620 | 8,480 | 8,580 | 562,600 |
| 2018/04/17 | 8,500 | 8,630 | 8,490 | 8,530 | 817,300 |
| 2018/04/16 | 8,140 | 8,280 | 8,130 | 8,260 | 398,800 |
| 2018/04/13 | 8,160 | 8,170 | 8,080 | 8,090 | 361,400 |
| 2018/04/12 | 8,190 | 8,260 | 8,110 | 8,120 | 462,400 |
| 2018/04/11 | 8,300 | 8,320 | 8,100 | 8,130 | 575,200 |
| 2018/04/10 | 8,400 | 8,550 | 8,350 | 8,390 | 533,700 |
| 2018/04/09 | 8,340 | 8,430 | 8,300 | 8,400 | 501,000 |
| 2018/04/06 | 8,390 | 8,430 | 8,350 | 8,370 | 535,100 |
| 2018/04/05 | 8,270 | 8,420 | 8,250 | 8,390 | 644,100 |
| 2018/04/04 | 8,130 | 8,240 | 8,070 | 8,210 | 430,400 |
| 2018/04/03 | 8,120 | 8,220 | 8,080 | 8,110 | 491,800 |
| 2018/04/02 | 8,110 | 8,220 | 8,090 | 8,160 | 404,500 |
| 2018/03/30 | 8,200 | 8,200 | 8,040 | 8,100 | 399,700 |
| 2018/03/29 | 8,060 | 8,150 | 8,050 | 8,130 | 443,500 |
| 2018/03/28 | 7,990 | 8,020 | 7,880 | 7,970 | 476,800 |
| 2018/03/27 | 7,960 | 8,140 | 7,910 | 8,130 | 713,800 |
| 2018/03/26 | 7,740 | 7,950 | 7,730 | 7,950 | 527,000 |
| 2018/03/23 | 7,810 | 7,870 | 7,700 | 7,720 | 683,900 |
| 2018/03/22 | 7,800 | 7,880 | 7,780 | 7,850 | 367,700 |
| 2018/03/20 | 7,800 | 7,860 | 7,740 | 7,840 | 313,200 |
| 2018/03/19 | 7,900 | 7,910 | 7,790 | 7,820 | 380,600 |
| 2018/03/16 | 7,870 | 7,980 | 7,860 | 7,950 | 455,900 |
| 2018/03/15 | 7,890 | 7,910 | 7,790 | 7,890 | 362,500 |
| 2018/03/14 | 8,110 | 8,150 | 7,930 | 7,960 | 646,900 |
| 2018/03/13 | 7,910 | 8,000 | 7,870 | 7,990 | 355,500 |
| 2018/03/12 | 7,880 | 7,900 | 7,820 | 7,870 | 530,600 |
| 2018/03/09 | 7,730 | 7,850 | 7,700 | 7,780 | 903,500 |
| 2018/03/08 | 7,600 | 7,660 | 7,550 | 7,610 | 470,600 |
| 2018/03/07 | 7,540 | 7,630 | 7,500 | 7,500 | 470,400 |
| 2018/03/06 | 7,670 | 7,690 | 7,570 | 7,570 | 430,400 |
| 2018/03/05 | 7,510 | 7,660 | 7,500 | 7,600 | 526,500 |
| 2018/03/02 | 7,580 | 7,590 | 7,480 | 7,530 | 607,000 |
| 2018/03/01 | 7,820 | 7,830 | 7,650 | 7,680 | 639,900 |
| 2018/02/28 | 7,880 | 7,940 | 7,830 | 7,830 | 458,300 |
| 2018/02/27 | 7,980 | 7,980 | 7,900 | 7,910 | 352,300 |
| 2018/02/26 | 7,900 | 7,970 | 7,870 | 7,940 | 265,400 |
| 2018/02/23 | 7,890 | 7,890 | 7,790 | 7,840 | 480,200 |
| 2018/02/22 | 7,850 | 7,930 | 7,770 | 7,890 | 695,700 |
| 2018/02/21 | 8,000 | 8,000 | 7,920 | 7,940 | 623,200 |
| 2018/02/20 | 8,150 | 8,170 | 8,030 | 8,030 | 421,800 |
| 2018/02/19 | 8,140 | 8,230 | 8,110 | 8,200 | 362,900 |
| 2018/02/16 | 7,980 | 8,090 | 7,960 | 8,070 | 373,200 |
| 2018/02/15 | 8,040 | 8,090 | 7,920 | 7,940 | 488,200 |
| 2018/02/14 | 8,020 | 8,060 | 7,940 | 8,020 | 786,800 |
| 2018/02/13 | 8,200 | 8,200 | 8,010 | 8,020 | 619,500 |
| 2018/02/09 | 8,010 | 8,180 | 7,940 | 8,150 | 879,700 |
| 2018/02/08 | 8,350 | 8,390 | 8,130 | 8,140 | 1,375,500 |
| 2018/02/07 | 8,770 | 8,950 | 8,580 | 8,580 | 667,200 |
| 2018/02/06 | 8,660 | 8,700 | 8,500 | 8,670 | 972,100 |
| 2018/02/05 | 9,010 | 9,070 | 8,900 | 8,900 | 586,200 |
| 2018/02/02 | 9,230 | 9,270 | 9,150 | 9,160 | 540,700 |
| 2018/02/01 | 9,200 | 9,260 | 9,160 | 9,250 | 386,400 |
| 2018/01/31 | 9,210 | 9,310 | 9,130 | 9,130 | 478,100 |
| 2018/01/30 | 9,260 | 9,290 | 9,160 | 9,170 | 439,000 |
| 2018/01/29 | 9,300 | 9,370 | 9,300 | 9,300 | 273,600 |
| 2018/01/26 | 9,390 | 9,420 | 9,270 | 9,270 | 465,700 |
| 2018/01/25 | 9,410 | 9,430 | 9,340 | 9,360 | 331,300 |
| 2018/01/24 | 9,430 | 9,490 | 9,400 | 9,420 | 328,700 |
| 2018/01/23 | 9,460 | 9,500 | 9,440 | 9,490 | 328,300 |
| 2018/01/22 | 9,380 | 9,440 | 9,380 | 9,430 | 309,200 |
| 2018/01/19 | 9,390 | 9,430 | 9,350 | 9,370 | 301,100 |
| 2018/01/18 | 9,490 | 9,500 | 9,340 | 9,360 | 557,400 |
| 2018/01/17 | 9,480 | 9,540 | 9,450 | 9,500 | 529,100 |
| 2018/01/16 | 9,490 | 9,580 | 9,490 | 9,520 | 410,400 |
| 2018/01/15 | 9,400 | 9,540 | 9,370 | 9,470 | 421,200 |
| 2018/01/12 | 9,500 | 9,500 | 9,340 | 9,370 | 528,100 |
| 2018/01/11 | 9,600 | 9,620 | 9,520 | 9,550 | 344,100 |
| 2018/01/10 | 9,700 | 9,720 | 9,640 | 9,650 | 506,900 |
| 2018/01/09 | 9,820 | 9,840 | 9,750 | 9,790 | 381,500 |
| 2018/01/05 | 9,760 | 9,770 | 9,690 | 9,710 | 328,400 |
| 2018/01/04 | 9,680 | 9,720 | 9,630 | 9,710 | 485,300 |