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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,560 | 3,570 | 3,500 | 3,510 | 74,900 |
| 2009/12/29 | 3,580 | 3,590 | 3,540 | 3,560 | 116,700 |
| 2009/12/28 | 3,540 | 3,590 | 3,510 | 3,590 | 98,500 |
| 2009/12/25 | 3,530 | 3,530 | 3,500 | 3,500 | 66,000 |
| 2009/12/24 | 3,450 | 3,530 | 3,450 | 3,520 | 156,400 |
| 2009/12/22 | 3,460 | 3,470 | 3,430 | 3,430 | 148,900 |
| 2009/12/21 | 3,440 | 3,460 | 3,420 | 3,430 | 69,400 |
| 2009/12/18 | 3,430 | 3,440 | 3,410 | 3,440 | 110,500 |
| 2009/12/17 | 3,490 | 3,490 | 3,410 | 3,420 | 128,500 |
| 2009/12/16 | 3,500 | 3,510 | 3,440 | 3,470 | 172,800 |
| 2009/12/15 | 3,490 | 3,490 | 3,440 | 3,460 | 101,800 |
| 2009/12/14 | 3,510 | 3,520 | 3,440 | 3,490 | 105,800 |
| 2009/12/11 | 3,530 | 3,530 | 3,470 | 3,510 | 411,200 |
| 2009/12/10 | 3,510 | 3,540 | 3,440 | 3,470 | 126,600 |
| 2009/12/09 | 3,500 | 3,510 | 3,460 | 3,490 | 77,800 |
| 2009/12/08 | 3,450 | 3,510 | 3,450 | 3,490 | 113,200 |
| 2009/12/07 | 3,530 | 3,560 | 3,440 | 3,480 | 172,700 |
| 2009/12/04 | 3,530 | 3,530 | 3,450 | 3,490 | 170,900 |
| 2009/12/03 | 3,460 | 3,540 | 3,460 | 3,540 | 193,100 |
| 2009/12/02 | 3,520 | 3,520 | 3,430 | 3,440 | 193,900 |
| 2009/12/01 | 3,390 | 3,520 | 3,360 | 3,510 | 254,200 |
| 2009/11/30 | 3,270 | 3,440 | 3,220 | 3,440 | 391,800 |
| 2009/11/27 | 3,250 | 3,330 | 3,240 | 3,270 | 249,000 |
| 2009/11/26 | 3,300 | 3,320 | 3,260 | 3,300 | 185,500 |
| 2009/11/25 | 3,430 | 3,430 | 3,310 | 3,320 | 235,100 |
| 2009/11/24 | 3,380 | 3,400 | 3,350 | 3,380 | 108,500 |
| 2009/11/20 | 3,410 | 3,430 | 3,350 | 3,380 | 135,800 |
| 2009/11/19 | 3,480 | 3,480 | 3,400 | 3,440 | 191,700 |
| 2009/11/18 | 3,420 | 3,450 | 3,390 | 3,420 | 199,200 |
| 2009/11/17 | 3,450 | 3,450 | 3,390 | 3,420 | 123,800 |
| 2009/11/16 | 3,500 | 3,510 | 3,410 | 3,440 | 260,700 |
| 2009/11/13 | 3,440 | 3,550 | 3,420 | 3,460 | 345,800 |
| 2009/11/12 | 3,520 | 3,530 | 3,400 | 3,440 | 274,300 |
| 2009/11/11 | 3,610 | 3,660 | 3,510 | 3,550 | 321,100 |
| 2009/11/10 | 3,640 | 3,690 | 3,590 | 3,600 | 305,500 |
| 2009/11/09 | 3,660 | 3,660 | 3,560 | 3,590 | 139,800 |
| 2009/11/06 | 3,660 | 3,670 | 3,600 | 3,640 | 210,300 |
| 2009/11/05 | 3,710 | 3,720 | 3,620 | 3,640 | 179,000 |
| 2009/11/04 | 3,700 | 3,710 | 3,660 | 3,700 | 88,400 |
| 2009/11/02 | 3,700 | 3,740 | 3,680 | 3,730 | 202,900 |
| 2009/10/30 | 3,840 | 3,840 | 3,680 | 3,700 | 354,100 |
| 2009/10/29 | 3,820 | 3,840 | 3,750 | 3,750 | 375,500 |
| 2009/10/28 | 3,820 | 3,830 | 3,790 | 3,810 | 178,800 |
| 2009/10/27 | 3,880 | 3,920 | 3,800 | 3,810 | 183,600 |
| 2009/10/26 | 3,840 | 3,870 | 3,800 | 3,870 | 125,500 |
| 2009/10/23 | 3,860 | 3,880 | 3,800 | 3,860 | 188,400 |
| 2009/10/22 | 3,860 | 3,860 | 3,780 | 3,850 | 203,400 |
| 2009/10/21 | 3,800 | 3,870 | 3,800 | 3,870 | 155,000 |
| 2009/10/20 | 3,810 | 3,850 | 3,810 | 3,840 | 120,800 |
| 2009/10/19 | 3,740 | 3,810 | 3,740 | 3,790 | 95,100 |
| 2009/10/16 | 3,740 | 3,800 | 3,730 | 3,780 | 145,200 |
| 2009/10/15 | 3,770 | 3,780 | 3,710 | 3,740 | 137,700 |
| 2009/10/14 | 3,690 | 3,750 | 3,690 | 3,740 | 144,800 |
| 2009/10/13 | 3,660 | 3,690 | 3,650 | 3,670 | 79,800 |
| 2009/10/09 | 3,700 | 3,710 | 3,650 | 3,660 | 212,900 |
| 2009/10/08 | 3,720 | 3,750 | 3,680 | 3,700 | 191,800 |
| 2009/10/07 | 3,710 | 3,730 | 3,660 | 3,670 | 142,000 |
| 2009/10/06 | 3,770 | 3,770 | 3,680 | 3,750 | 141,200 |
| 2009/10/05 | 3,760 | 3,800 | 3,740 | 3,780 | 116,400 |
| 2009/10/02 | 3,820 | 3,820 | 3,770 | 3,800 | 156,700 |
| 2009/10/01 | 3,750 | 3,840 | 3,750 | 3,820 | 168,900 |
| 2009/09/30 | 3,760 | 3,830 | 3,750 | 3,830 | 211,400 |
| 2009/09/29 | 3,720 | 3,760 | 3,710 | 3,730 | 117,200 |
| 2009/09/28 | 3,750 | 3,780 | 3,690 | 3,720 | 168,700 |
| 2009/09/25 | 3,780 | 3,820 | 3,700 | 3,800 | 173,100 |
| 2009/09/24 | 3,750 | 3,780 | 3,690 | 3,780 | 280,500 |
| 2009/09/18 | 3,650 | 3,720 | 3,630 | 3,650 | 319,300 |
| 2009/09/17 | 3,630 | 3,660 | 3,600 | 3,660 | 101,900 |
| 2009/09/16 | 3,620 | 3,670 | 3,600 | 3,610 | 118,600 |
| 2009/09/15 | 3,640 | 3,650 | 3,610 | 3,620 | 111,300 |
| 2009/09/14 | 3,650 | 3,660 | 3,590 | 3,640 | 170,700 |
| 2009/09/11 | 3,690 | 3,700 | 3,630 | 3,650 | 401,200 |
| 2009/09/10 | 3,680 | 3,710 | 3,680 | 3,700 | 77,500 |
| 2009/09/09 | 3,670 | 3,710 | 3,650 | 3,680 | 111,600 |
| 2009/09/08 | 3,710 | 3,720 | 3,650 | 3,710 | 54,000 |
| 2009/09/07 | 3,740 | 3,740 | 3,700 | 3,710 | 73,500 |
| 2009/09/04 | 3,780 | 3,780 | 3,710 | 3,730 | 117,500 |
| 2009/09/03 | 3,750 | 3,780 | 3,750 | 3,760 | 65,300 |
| 2009/09/02 | 3,720 | 3,780 | 3,720 | 3,780 | 141,900 |
| 2009/09/01 | 3,820 | 3,830 | 3,790 | 3,820 | 48,000 |
| 2009/08/31 | 3,840 | 3,860 | 3,770 | 3,800 | 133,400 |
| 2009/08/28 | 3,820 | 3,830 | 3,780 | 3,810 | 51,700 |
| 2009/08/27 | 3,810 | 3,840 | 3,760 | 3,810 | 60,600 |
| 2009/08/26 | 3,830 | 3,870 | 3,800 | 3,840 | 86,000 |
| 2009/08/25 | 3,830 | 3,870 | 3,820 | 3,850 | 132,000 |
| 2009/08/24 | 3,820 | 3,840 | 3,780 | 3,820 | 132,100 |
| 2009/08/21 | 3,760 | 3,790 | 3,680 | 3,720 | 145,900 |
| 2009/08/20 | 3,700 | 3,760 | 3,660 | 3,750 | 99,900 |
| 2009/08/19 | 3,690 | 3,710 | 3,650 | 3,650 | 92,900 |
| 2009/08/18 | 3,650 | 3,680 | 3,610 | 3,660 | 106,300 |
| 2009/08/17 | 3,710 | 3,730 | 3,630 | 3,660 | 141,800 |
| 2009/08/14 | 3,700 | 3,740 | 3,670 | 3,700 | 225,800 |
| 2009/08/13 | 3,820 | 3,840 | 3,600 | 3,620 | 267,400 |
| 2009/08/12 | 3,910 | 3,960 | 3,790 | 3,810 | 226,000 |
| 2009/08/11 | 3,880 | 3,990 | 3,880 | 3,960 | 232,100 |
| 2009/08/10 | 3,840 | 3,900 | 3,840 | 3,880 | 48,300 |
| 2009/08/07 | 3,880 | 3,890 | 3,820 | 3,890 | 84,000 |
| 2009/08/06 | 3,820 | 3,880 | 3,800 | 3,870 | 104,900 |
| 2009/08/05 | 3,800 | 3,860 | 3,800 | 3,800 | 93,900 |
| 2009/08/04 | 3,810 | 3,830 | 3,790 | 3,810 | 78,300 |
| 2009/08/03 | 3,820 | 3,820 | 3,770 | 3,800 | 56,300 |
| 2009/07/31 | 3,780 | 3,820 | 3,750 | 3,820 | 109,100 |
| 2009/07/30 | 3,750 | 3,780 | 3,750 | 3,770 | 39,800 |
| 2009/07/29 | 3,750 | 3,820 | 3,750 | 3,790 | 60,900 |
| 2009/07/28 | 3,700 | 3,790 | 3,700 | 3,790 | 70,500 |
| 2009/07/27 | 3,750 | 3,790 | 3,720 | 3,750 | 97,700 |
| 2009/07/24 | 3,770 | 3,790 | 3,720 | 3,740 | 149,800 |
| 2009/07/23 | 3,750 | 3,800 | 3,750 | 3,770 | 94,200 |
| 2009/07/22 | 3,750 | 3,800 | 3,750 | 3,790 | 57,100 |
| 2009/07/21 | 3,810 | 3,850 | 3,700 | 3,750 | 118,900 |
| 2009/07/17 | 3,750 | 3,790 | 3,730 | 3,760 | 64,100 |
| 2009/07/16 | 3,730 | 3,790 | 3,700 | 3,700 | 117,900 |
| 2009/07/15 | 3,700 | 3,740 | 3,690 | 3,730 | 141,100 |
| 2009/07/14 | 3,640 | 3,680 | 3,570 | 3,680 | 197,200 |
| 2009/07/13 | 3,590 | 3,620 | 3,530 | 3,540 | 86,200 |
| 2009/07/10 | 3,610 | 3,610 | 3,530 | 3,610 | 155,900 |
| 2009/07/09 | 3,630 | 3,650 | 3,600 | 3,610 | 95,500 |
| 2009/07/08 | 3,630 | 3,710 | 3,630 | 3,670 | 82,100 |
| 2009/07/07 | 3,700 | 3,720 | 3,670 | 3,680 | 86,000 |
| 2009/07/06 | 3,680 | 3,710 | 3,620 | 3,670 | 122,600 |
| 2009/07/03 | 3,720 | 3,730 | 3,670 | 3,710 | 78,400 |
| 2009/07/02 | 3,730 | 3,820 | 3,720 | 3,790 | 136,800 |
| 2009/07/01 | 3,830 | 3,860 | 3,770 | 3,780 | 261,500 |
| 2009/06/30 | 3,820 | 3,880 | 3,800 | 3,880 | 258,900 |
| 2009/06/29 | 3,730 | 3,820 | 3,710 | 3,740 | 156,800 |
| 2009/06/26 | 3,730 | 3,770 | 3,640 | 3,690 | 236,500 |
| 2009/06/25 | 3,830 | 3,860 | 3,750 | 3,760 | 316,600 |
| 2009/06/24 | 3,880 | 3,940 | 3,860 | 3,860 | 269,200 |
| 2009/06/23 | 3,790 | 3,860 | 3,710 | 3,860 | 324,700 |
| 2009/06/22 | 3,700 | 3,850 | 3,700 | 3,840 | 258,500 |
| 2009/06/19 | 3,650 | 3,720 | 3,610 | 3,700 | 311,900 |
| 2009/06/18 | 3,580 | 3,650 | 3,570 | 3,640 | 144,400 |
| 2009/06/17 | 3,450 | 3,620 | 3,420 | 3,600 | 261,900 |
| 2009/06/16 | 3,470 | 3,530 | 3,400 | 3,450 | 299,000 |
| 2009/06/15 | 3,420 | 3,470 | 3,380 | 3,460 | 190,000 |
| 2009/06/12 | 3,400 | 3,400 | 3,350 | 3,380 | 417,700 |
| 2009/06/11 | 3,360 | 3,390 | 3,330 | 3,350 | 70,100 |
| 2009/06/10 | 3,310 | 3,390 | 3,310 | 3,380 | 173,700 |
| 2009/06/09 | 3,270 | 3,330 | 3,250 | 3,310 | 129,200 |
| 2009/06/08 | 3,220 | 3,270 | 3,210 | 3,250 | 135,600 |
| 2009/06/05 | 3,230 | 3,230 | 3,170 | 3,200 | 122,200 |
| 2009/06/04 | 3,170 | 3,200 | 3,150 | 3,190 | 133,900 |
| 2009/06/03 | 3,210 | 3,230 | 3,180 | 3,210 | 95,900 |
| 2009/06/02 | 3,230 | 3,240 | 3,160 | 3,220 | 189,700 |
| 2009/06/01 | 3,180 | 3,220 | 3,160 | 3,200 | 182,800 |
| 2009/05/29 | 3,120 | 3,190 | 3,080 | 3,190 | 197,300 |
| 2009/05/28 | 3,090 | 3,160 | 3,080 | 3,120 | 192,600 |
| 2009/05/27 | 3,100 | 3,110 | 3,070 | 3,090 | 155,100 |
| 2009/05/26 | 3,110 | 3,110 | 3,070 | 3,100 | 98,500 |
| 2009/05/25 | 3,120 | 3,150 | 3,110 | 3,110 | 130,200 |
| 2009/05/22 | 3,020 | 3,110 | 3,020 | 3,100 | 113,000 |
| 2009/05/21 | 3,030 | 3,060 | 3,010 | 3,040 | 117,900 |
| 2009/05/20 | 3,110 | 3,150 | 3,050 | 3,070 | 242,200 |
| 2009/05/19 | 3,190 | 3,200 | 3,080 | 3,110 | 264,700 |
| 2009/05/18 | 3,180 | 3,240 | 3,140 | 3,160 | 471,400 |
| 2009/05/15 | 3,040 | 3,070 | 3,020 | 3,070 | 205,700 |
| 2009/05/14 | 2,960 | 3,030 | 2,950 | 3,010 | 249,300 |
| 2009/05/13 | 2,940 | 3,010 | 2,930 | 2,995 | 209,100 |
| 2009/05/12 | 2,940 | 2,965 | 2,930 | 2,940 | 136,600 |
| 2009/05/11 | 2,975 | 2,980 | 2,940 | 2,960 | 162,900 |
| 2009/05/08 | 2,965 | 3,000 | 2,935 | 2,945 | 251,700 |
| 2009/05/07 | 3,030 | 3,040 | 2,935 | 2,970 | 308,100 |
| 2009/05/01 | 3,070 | 3,080 | 2,975 | 3,010 | 241,500 |
| 2009/04/30 | 3,070 | 3,090 | 2,990 | 3,010 | 247,000 |
| 2009/04/28 | 3,110 | 3,110 | 3,020 | 3,040 | 260,800 |
| 2009/04/27 | 3,120 | 3,120 | 3,050 | 3,060 | 301,900 |
| 2009/04/24 | 2,985 | 3,020 | 2,970 | 3,020 | 404,400 |
| 2009/04/23 | 2,900 | 2,955 | 2,850 | 2,945 | 299,800 |
| 2009/04/22 | 2,870 | 2,930 | 2,865 | 2,905 | 356,700 |
| 2009/04/21 | 2,820 | 2,860 | 2,810 | 2,850 | 262,600 |
| 2009/04/20 | 2,880 | 2,900 | 2,835 | 2,845 | 203,100 |
| 2009/04/17 | 2,975 | 2,985 | 2,900 | 2,920 | 240,900 |
| 2009/04/16 | 2,910 | 3,020 | 2,905 | 2,975 | 599,500 |
| 2009/04/15 | 2,855 | 2,875 | 2,800 | 2,875 | 497,200 |
| 2009/04/14 | 2,830 | 2,885 | 2,760 | 2,875 | 520,200 |
| 2009/04/13 | 2,865 | 2,900 | 2,830 | 2,835 | 195,400 |
| 2009/04/10 | 2,955 | 2,955 | 2,835 | 2,870 | 383,000 |
| 2009/04/09 | 2,985 | 2,985 | 2,875 | 2,915 | 359,700 |
| 2009/04/08 | 2,960 | 2,985 | 2,880 | 2,915 | 514,700 |
| 2009/04/07 | 3,030 | 3,060 | 2,980 | 3,030 | 465,600 |
| 2009/04/06 | 3,130 | 3,150 | 3,010 | 3,030 | 381,100 |
| 2009/04/03 | 3,370 | 3,440 | 3,070 | 3,100 | 609,600 |
| 2009/04/02 | 3,440 | 3,540 | 3,270 | 3,300 | 841,200 |
| 2009/04/01 | 3,600 | 3,660 | 3,460 | 3,490 | 1,678,800 |