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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,720 | 3,720 | 3,670 | 3,670 | 93,800 |
| 2010/12/29 | 3,685 | 3,720 | 3,685 | 3,720 | 56,600 |
| 2010/12/28 | 3,690 | 3,700 | 3,680 | 3,690 | 53,000 |
| 2010/12/27 | 3,685 | 3,705 | 3,685 | 3,690 | 73,300 |
| 2010/12/24 | 3,715 | 3,715 | 3,690 | 3,695 | 106,900 |
| 2010/12/22 | 3,695 | 3,725 | 3,690 | 3,700 | 116,200 |
| 2010/12/21 | 3,675 | 3,720 | 3,675 | 3,710 | 161,900 |
| 2010/12/20 | 3,735 | 3,745 | 3,675 | 3,685 | 205,900 |
| 2010/12/17 | 3,725 | 3,750 | 3,715 | 3,725 | 218,800 |
| 2010/12/16 | 3,750 | 3,770 | 3,745 | 3,755 | 224,400 |
| 2010/12/15 | 3,780 | 3,790 | 3,750 | 3,775 | 212,700 |
| 2010/12/14 | 3,785 | 3,790 | 3,745 | 3,770 | 186,000 |
| 2010/12/13 | 3,800 | 3,825 | 3,765 | 3,820 | 229,300 |
| 2010/12/10 | 3,815 | 3,815 | 3,740 | 3,765 | 554,400 |
| 2010/12/09 | 3,735 | 3,775 | 3,725 | 3,775 | 154,000 |
| 2010/12/08 | 3,730 | 3,755 | 3,715 | 3,715 | 257,100 |
| 2010/12/07 | 3,705 | 3,705 | 3,655 | 3,695 | 132,500 |
| 2010/12/06 | 3,640 | 3,700 | 3,640 | 3,700 | 143,700 |
| 2010/12/03 | 3,685 | 3,705 | 3,645 | 3,655 | 108,400 |
| 2010/12/02 | 3,675 | 3,675 | 3,645 | 3,665 | 160,400 |
| 2010/12/01 | 3,640 | 3,660 | 3,605 | 3,630 | 211,800 |
| 2010/11/30 | 3,700 | 3,710 | 3,640 | 3,640 | 277,400 |
| 2010/11/29 | 3,685 | 3,730 | 3,670 | 3,705 | 151,800 |
| 2010/11/26 | 3,715 | 3,725 | 3,695 | 3,700 | 83,800 |
| 2010/11/25 | 3,755 | 3,755 | 3,695 | 3,700 | 203,300 |
| 2010/11/24 | 3,700 | 3,740 | 3,680 | 3,715 | 260,400 |
| 2010/11/22 | 3,750 | 3,750 | 3,720 | 3,720 | 120,600 |
| 2010/11/19 | 3,740 | 3,745 | 3,705 | 3,705 | 132,000 |
| 2010/11/18 | 3,650 | 3,720 | 3,645 | 3,695 | 198,700 |
| 2010/11/17 | 3,610 | 3,655 | 3,555 | 3,650 | 147,900 |
| 2010/11/16 | 3,685 | 3,700 | 3,640 | 3,645 | 184,500 |
| 2010/11/15 | 3,680 | 3,695 | 3,665 | 3,675 | 159,900 |
| 2010/11/12 | 3,690 | 3,710 | 3,625 | 3,680 | 453,100 |
| 2010/11/11 | 3,715 | 3,730 | 3,690 | 3,705 | 248,700 |
| 2010/11/10 | 3,710 | 3,765 | 3,710 | 3,740 | 169,100 |
| 2010/11/09 | 3,730 | 3,740 | 3,705 | 3,725 | 204,700 |
| 2010/11/08 | 3,755 | 3,780 | 3,730 | 3,765 | 110,400 |
| 2010/11/05 | 3,765 | 3,795 | 3,730 | 3,745 | 191,200 |
| 2010/11/04 | 3,745 | 3,785 | 3,700 | 3,725 | 190,300 |
| 2010/11/02 | 3,665 | 3,710 | 3,640 | 3,690 | 126,300 |
| 2010/11/01 | 3,705 | 3,705 | 3,650 | 3,660 | 190,700 |
| 2010/10/29 | 3,730 | 3,735 | 3,660 | 3,715 | 142,000 |
| 2010/10/28 | 3,730 | 3,765 | 3,720 | 3,735 | 356,600 |
| 2010/10/27 | 3,765 | 3,785 | 3,720 | 3,760 | 136,900 |
| 2010/10/26 | 3,730 | 3,825 | 3,730 | 3,775 | 159,000 |
| 2010/10/25 | 3,795 | 3,810 | 3,750 | 3,765 | 118,600 |
| 2010/10/22 | 3,755 | 3,790 | 3,735 | 3,770 | 100,900 |
| 2010/10/21 | 3,745 | 3,770 | 3,705 | 3,730 | 131,000 |
| 2010/10/20 | 3,790 | 3,795 | 3,730 | 3,760 | 118,400 |
| 2010/10/19 | 3,780 | 3,830 | 3,770 | 3,795 | 111,300 |
| 2010/10/18 | 3,720 | 3,785 | 3,720 | 3,750 | 114,700 |
| 2010/10/15 | 3,790 | 3,790 | 3,720 | 3,730 | 212,700 |
| 2010/10/14 | 3,745 | 3,805 | 3,730 | 3,785 | 203,600 |
| 2010/10/13 | 3,770 | 3,775 | 3,725 | 3,740 | 172,300 |
| 2010/10/12 | 3,915 | 3,915 | 3,740 | 3,740 | 281,800 |
| 2010/10/08 | 3,995 | 3,995 | 3,890 | 3,895 | 225,900 |
| 2010/10/07 | 3,970 | 4,005 | 3,960 | 3,990 | 147,700 |
| 2010/10/06 | 4,005 | 4,015 | 3,970 | 3,995 | 129,900 |
| 2010/10/05 | 3,910 | 4,000 | 3,905 | 3,985 | 159,300 |
| 2010/10/04 | 3,925 | 3,960 | 3,915 | 3,945 | 187,500 |
| 2010/10/01 | 3,935 | 3,975 | 3,930 | 3,940 | 204,500 |
| 2010/09/30 | 4,035 | 4,045 | 3,915 | 3,930 | 286,700 |
| 2010/09/29 | 4,005 | 4,035 | 4,000 | 4,035 | 170,400 |
| 2010/09/28 | 3,995 | 4,005 | 3,955 | 3,980 | 122,500 |
| 2010/09/27 | 3,960 | 4,030 | 3,960 | 4,030 | 182,900 |
| 2010/09/24 | 4,000 | 4,020 | 3,940 | 3,940 | 288,700 |
| 2010/09/22 | 3,970 | 4,000 | 3,945 | 3,995 | 125,700 |
| 2010/09/21 | 3,995 | 3,995 | 3,940 | 3,960 | 219,300 |
| 2010/09/17 | 3,975 | 3,990 | 3,945 | 3,985 | 143,500 |
| 2010/09/16 | 3,990 | 4,010 | 3,950 | 3,955 | 223,000 |
| 2010/09/15 | 3,920 | 4,000 | 3,915 | 3,980 | 423,900 |
| 2010/09/14 | 3,875 | 3,900 | 3,860 | 3,890 | 113,100 |
| 2010/09/13 | 3,895 | 3,905 | 3,850 | 3,880 | 197,500 |
| 2010/09/10 | 3,855 | 3,910 | 3,830 | 3,880 | 430,100 |
| 2010/09/09 | 3,870 | 3,875 | 3,815 | 3,850 | 164,500 |
| 2010/09/08 | 3,855 | 3,870 | 3,805 | 3,860 | 239,400 |
| 2010/09/07 | 3,940 | 3,945 | 3,860 | 3,865 | 322,800 |
| 2010/09/06 | 3,985 | 3,985 | 3,955 | 3,985 | 155,200 |
| 2010/09/03 | 3,965 | 3,985 | 3,955 | 3,970 | 141,400 |
| 2010/09/02 | 3,990 | 3,995 | 3,915 | 3,965 | 236,900 |
| 2010/09/01 | 3,900 | 3,950 | 3,860 | 3,940 | 307,800 |
| 2010/08/31 | 3,925 | 3,940 | 3,870 | 3,915 | 268,600 |
| 2010/08/30 | 3,955 | 4,000 | 3,935 | 3,970 | 215,200 |
| 2010/08/27 | 3,840 | 3,930 | 3,830 | 3,910 | 309,600 |
| 2010/08/26 | 3,820 | 3,840 | 3,780 | 3,840 | 208,400 |
| 2010/08/25 | 3,835 | 3,865 | 3,755 | 3,805 | 258,800 |
| 2010/08/24 | 3,850 | 3,850 | 3,805 | 3,830 | 166,000 |
| 2010/08/23 | 3,830 | 3,890 | 3,830 | 3,855 | 172,900 |
| 2010/08/20 | 3,845 | 3,870 | 3,820 | 3,855 | 166,000 |
| 2010/08/19 | 3,905 | 3,910 | 3,865 | 3,890 | 204,700 |
| 2010/08/18 | 3,915 | 3,920 | 3,860 | 3,905 | 300,900 |
| 2010/08/17 | 3,900 | 3,920 | 3,860 | 3,885 | 330,300 |
| 2010/08/16 | 3,920 | 3,970 | 3,920 | 3,950 | 297,000 |
| 2010/08/13 | 3,800 | 3,950 | 3,800 | 3,950 | 718,000 |
| 2010/08/12 | 3,740 | 3,865 | 3,735 | 3,800 | 687,000 |
| 2010/08/11 | 3,725 | 3,730 | 3,675 | 3,705 | 128,100 |
| 2010/08/10 | 3,720 | 3,770 | 3,700 | 3,760 | 158,700 |
| 2010/08/09 | 3,740 | 3,755 | 3,710 | 3,725 | 98,300 |
| 2010/08/06 | 3,700 | 3,780 | 3,700 | 3,770 | 88,000 |
| 2010/08/05 | 3,710 | 3,760 | 3,710 | 3,740 | 206,200 |
| 2010/08/04 | 3,705 | 3,710 | 3,660 | 3,675 | 124,800 |
| 2010/08/03 | 3,745 | 3,765 | 3,705 | 3,730 | 99,100 |
| 2010/08/02 | 3,730 | 3,775 | 3,700 | 3,715 | 116,800 |
| 2010/07/30 | 3,750 | 3,760 | 3,695 | 3,715 | 247,400 |
| 2010/07/29 | 3,755 | 3,770 | 3,720 | 3,725 | 108,200 |
| 2010/07/28 | 3,740 | 3,785 | 3,730 | 3,785 | 196,800 |
| 2010/07/27 | 3,705 | 3,705 | 3,650 | 3,695 | 159,200 |
| 2010/07/26 | 3,785 | 3,785 | 3,700 | 3,725 | 166,300 |
| 2010/07/23 | 3,780 | 3,790 | 3,745 | 3,780 | 278,700 |
| 2010/07/22 | 3,705 | 3,755 | 3,705 | 3,755 | 146,300 |
| 2010/07/21 | 3,730 | 3,760 | 3,725 | 3,725 | 209,900 |
| 2010/07/20 | 3,660 | 3,730 | 3,640 | 3,705 | 135,200 |
| 2010/07/16 | 3,715 | 3,770 | 3,685 | 3,685 | 210,700 |
| 2010/07/15 | 3,785 | 3,785 | 3,750 | 3,765 | 160,800 |
| 2010/07/14 | 3,755 | 3,790 | 3,735 | 3,785 | 227,100 |
| 2010/07/13 | 3,770 | 3,770 | 3,690 | 3,700 | 137,600 |
| 2010/07/12 | 3,785 | 3,795 | 3,725 | 3,730 | 141,700 |
| 2010/07/09 | 3,800 | 3,815 | 3,765 | 3,805 | 391,100 |
| 2010/07/08 | 3,745 | 3,765 | 3,710 | 3,765 | 233,400 |
| 2010/07/07 | 3,645 | 3,705 | 3,625 | 3,700 | 307,300 |
| 2010/07/06 | 3,640 | 3,655 | 3,615 | 3,640 | 256,800 |
| 2010/07/05 | 3,630 | 3,655 | 3,615 | 3,640 | 136,300 |
| 2010/07/02 | 3,620 | 3,650 | 3,605 | 3,635 | 148,100 |
| 2010/07/01 | 3,610 | 3,625 | 3,585 | 3,610 | 170,500 |
| 2010/06/30 | 3,645 | 3,665 | 3,620 | 3,640 | 194,500 |
| 2010/06/29 | 3,745 | 3,755 | 3,680 | 3,700 | 174,200 |
| 2010/06/28 | 3,680 | 3,735 | 3,670 | 3,730 | 191,200 |
| 2010/06/25 | 3,675 | 3,675 | 3,630 | 3,660 | 202,200 |
| 2010/06/24 | 3,665 | 3,695 | 3,610 | 3,685 | 162,500 |
| 2010/06/23 | 3,675 | 3,710 | 3,655 | 3,675 | 152,000 |
| 2010/06/22 | 3,705 | 3,740 | 3,685 | 3,725 | 135,600 |
| 2010/06/21 | 3,710 | 3,745 | 3,700 | 3,740 | 224,900 |
| 2010/06/18 | 3,735 | 3,735 | 3,680 | 3,705 | 294,000 |
| 2010/06/17 | 3,780 | 3,790 | 3,715 | 3,730 | 360,300 |
| 2010/06/16 | 3,730 | 3,790 | 3,730 | 3,780 | 305,000 |
| 2010/06/15 | 3,675 | 3,720 | 3,675 | 3,710 | 243,700 |
| 2010/06/14 | 3,610 | 3,675 | 3,600 | 3,675 | 209,500 |
| 2010/06/11 | 3,605 | 3,605 | 3,555 | 3,590 | 520,900 |
| 2010/06/10 | 3,445 | 3,565 | 3,445 | 3,565 | 209,300 |
| 2010/06/09 | 3,475 | 3,535 | 3,460 | 3,490 | 210,700 |
| 2010/06/08 | 3,465 | 3,525 | 3,430 | 3,505 | 191,800 |
| 2010/06/07 | 3,490 | 3,495 | 3,455 | 3,470 | 189,600 |
| 2010/06/04 | 3,530 | 3,575 | 3,530 | 3,560 | 284,500 |
| 2010/06/03 | 3,435 | 3,525 | 3,420 | 3,525 | 466,000 |
| 2010/06/02 | 3,330 | 3,410 | 3,330 | 3,405 | 278,500 |
| 2010/06/01 | 3,300 | 3,345 | 3,275 | 3,330 | 148,000 |
| 2010/05/31 | 3,260 | 3,330 | 3,260 | 3,300 | 149,600 |
| 2010/05/28 | 3,310 | 3,325 | 3,260 | 3,275 | 261,100 |
| 2010/05/27 | 3,250 | 3,295 | 3,250 | 3,290 | 212,200 |
| 2010/05/26 | 3,260 | 3,270 | 3,235 | 3,260 | 287,100 |
| 2010/05/25 | 3,310 | 3,315 | 3,250 | 3,275 | 262,300 |
| 2010/05/24 | 3,330 | 3,340 | 3,290 | 3,310 | 222,000 |
| 2010/05/21 | 3,395 | 3,430 | 3,340 | 3,345 | 316,300 |
| 2010/05/20 | 3,500 | 3,565 | 3,440 | 3,460 | 503,400 |
| 2010/05/19 | 3,450 | 3,480 | 3,415 | 3,435 | 228,200 |
| 2010/05/18 | 3,435 | 3,480 | 3,430 | 3,460 | 221,000 |
| 2010/05/17 | 3,410 | 3,425 | 3,395 | 3,425 | 216,800 |
| 2010/05/14 | 3,395 | 3,450 | 3,390 | 3,420 | 246,600 |
| 2010/05/13 | 3,440 | 3,470 | 3,410 | 3,435 | 211,200 |
| 2010/05/12 | 3,415 | 3,450 | 3,395 | 3,395 | 224,700 |
| 2010/05/11 | 3,375 | 3,420 | 3,375 | 3,380 | 223,100 |
| 2010/05/10 | 3,300 | 3,410 | 3,280 | 3,360 | 240,300 |
| 2010/05/07 | 3,290 | 3,350 | 3,250 | 3,340 | 306,500 |
| 2010/05/06 | 3,350 | 3,365 | 3,310 | 3,360 | 319,800 |
| 2010/04/30 | 3,355 | 3,415 | 3,350 | 3,400 | 179,100 |
| 2010/04/28 | 3,385 | 3,395 | 3,350 | 3,350 | 222,400 |
| 2010/04/27 | 3,435 | 3,440 | 3,405 | 3,415 | 162,100 |
| 2010/04/26 | 3,430 | 3,470 | 3,430 | 3,445 | 137,400 |
| 2010/04/23 | 3,455 | 3,475 | 3,415 | 3,430 | 183,800 |
| 2010/04/22 | 3,470 | 3,470 | 3,420 | 3,455 | 186,900 |
| 2010/04/21 | 3,460 | 3,480 | 3,450 | 3,475 | 218,400 |
| 2010/04/20 | 3,445 | 3,470 | 3,440 | 3,445 | 175,100 |
| 2010/04/19 | 3,480 | 3,495 | 3,430 | 3,450 | 202,700 |
| 2010/04/16 | 3,515 | 3,520 | 3,495 | 3,500 | 148,100 |
| 2010/04/15 | 3,575 | 3,575 | 3,500 | 3,515 | 350,700 |
| 2010/04/14 | 3,575 | 3,595 | 3,565 | 3,575 | 124,900 |
| 2010/04/13 | 3,625 | 3,630 | 3,545 | 3,565 | 306,400 |
| 2010/04/12 | 3,635 | 3,660 | 3,615 | 3,635 | 106,100 |
| 2010/04/09 | 3,590 | 3,635 | 3,590 | 3,630 | 273,700 |
| 2010/04/08 | 3,635 | 3,635 | 3,595 | 3,600 | 179,900 |
| 2010/04/07 | 3,620 | 3,630 | 3,610 | 3,625 | 150,200 |
| 2010/04/06 | 3,625 | 3,625 | 3,580 | 3,615 | 215,100 |
| 2010/04/05 | 3,635 | 3,650 | 3,600 | 3,620 | 137,400 |
| 2010/04/02 | 3,670 | 3,670 | 3,610 | 3,625 | 140,300 |
| 2010/04/01 | 3,670 | 3,675 | 3,630 | 3,665 | 224,800 |
| 2010/03/31 | 3,650 | 3,660 | 3,615 | 3,630 | 212,600 |
| 2010/03/30 | 3,595 | 3,630 | 3,590 | 3,625 | 215,700 |
| 2010/03/29 | 3,605 | 3,625 | 3,585 | 3,605 | 193,800 |
| 2010/03/26 | 3,720 | 3,725 | 3,695 | 3,720 | 267,900 |
| 2010/03/25 | 3,675 | 3,720 | 3,655 | 3,690 | 237,400 |
| 2010/03/24 | 3,655 | 3,675 | 3,655 | 3,675 | 97,400 |
| 2010/03/23 | 3,675 | 3,690 | 3,640 | 3,650 | 118,300 |
| 2010/03/19 | 3,670 | 3,680 | 3,650 | 3,670 | 99,700 |
| 2010/03/18 | 3,680 | 3,685 | 3,635 | 3,645 | 222,700 |
| 2010/03/17 | 3,680 | 3,715 | 3,670 | 3,690 | 187,300 |
| 2010/03/16 | 3,675 | 3,690 | 3,670 | 3,675 | 85,100 |
| 2010/03/15 | 3,670 | 3,685 | 3,650 | 3,680 | 148,900 |
| 2010/03/12 | 3,710 | 3,710 | 3,610 | 3,655 | 655,300 |
| 2010/03/11 | 3,710 | 3,710 | 3,690 | 3,710 | 80,800 |
| 2010/03/10 | 3,695 | 3,700 | 3,670 | 3,690 | 79,400 |
| 2010/03/09 | 3,700 | 3,720 | 3,695 | 3,700 | 100,600 |
| 2010/03/08 | 3,725 | 3,725 | 3,685 | 3,705 | 177,000 |
| 2010/03/05 | 3,635 | 3,710 | 3,630 | 3,695 | 204,700 |
| 2010/03/04 | 3,620 | 3,635 | 3,590 | 3,600 | 237,400 |
| 2010/03/03 | 3,615 | 3,630 | 3,570 | 3,625 | 156,300 |
| 2010/03/02 | 3,680 | 3,680 | 3,605 | 3,645 | 118,400 |
| 2010/03/01 | 3,585 | 3,630 | 3,555 | 3,615 | 207,800 |
| 2010/02/26 | 3,570 | 3,585 | 3,525 | 3,570 | 227,000 |
| 2010/02/25 | 3,575 | 3,590 | 3,535 | 3,570 | 287,300 |
| 2010/02/24 | 3,545 | 3,590 | 3,525 | 3,575 | 298,700 |
| 2010/02/23 | 3,560 | 3,590 | 3,540 | 3,575 | 197,900 |
| 2010/02/22 | 3,535 | 3,575 | 3,505 | 3,565 | 203,900 |
| 2010/02/19 | 3,530 | 3,535 | 3,465 | 3,485 | 239,200 |
| 2010/02/18 | 3,490 | 3,540 | 3,445 | 3,530 | 238,600 |
| 2010/02/17 | 3,490 | 3,535 | 3,480 | 3,525 | 224,400 |
| 2010/02/16 | 3,390 | 3,470 | 3,390 | 3,465 | 234,800 |
| 2010/02/15 | 3,390 | 3,440 | 3,380 | 3,425 | 239,600 |
| 2010/02/12 | 3,335 | 3,375 | 3,315 | 3,370 | 278,200 |
| 2010/02/10 | 3,300 | 3,310 | 3,275 | 3,300 | 153,200 |
| 2010/02/09 | 3,300 | 3,320 | 3,280 | 3,295 | 156,800 |
| 2010/02/08 | 3,340 | 3,350 | 3,305 | 3,310 | 116,700 |
| 2010/02/05 | 3,390 | 3,420 | 3,340 | 3,345 | 174,100 |
| 2010/02/04 | 3,400 | 3,440 | 3,390 | 3,430 | 145,600 |
| 2010/02/03 | 3,385 | 3,415 | 3,360 | 3,380 | 133,800 |
| 2010/02/02 | 3,370 | 3,405 | 3,360 | 3,400 | 86,500 |
| 2010/02/01 | 3,400 | 3,400 | 3,300 | 3,380 | 240,700 |
| 2010/01/29 | 3,400 | 3,425 | 3,395 | 3,400 | 110,500 |
| 2010/01/28 | 3,415 | 3,435 | 3,390 | 3,420 | 98,000 |
| 2010/01/27 | 3,415 | 3,445 | 3,405 | 3,410 | 89,800 |
| 2010/01/26 | 3,430 | 3,480 | 3,410 | 3,415 | 147,400 |
| 2010/01/25 | 3,475 | 3,475 | 3,415 | 3,425 | 142,200 |
| 2010/01/22 | 3,505 | 3,515 | 3,440 | 3,475 | 204,400 |
| 2010/01/21 | 3,485 | 3,540 | 3,485 | 3,540 | 182,600 |
| 2010/01/20 | 3,515 | 3,515 | 3,480 | 3,485 | 91,200 |
| 2010/01/19 | 3,510 | 3,515 | 3,485 | 3,505 | 74,200 |
| 2010/01/18 | 3,550 | 3,555 | 3,500 | 3,515 | 151,500 |
| 2010/01/15 | 3,550 | 3,550 | 3,520 | 3,550 | 138,400 |
| 2010/01/14 | 3,575 | 3,575 | 3,535 | 3,550 | 91,100 |
| 2010/01/13 | 3,530 | 3,565 | 3,525 | 3,530 | 79,400 |
| 2010/01/12 | 3,560 | 3,580 | 3,520 | 3,530 | 151,600 |
| 2010/01/08 | 3,565 | 3,590 | 3,525 | 3,555 | 207,500 |
| 2010/01/07 | 3,555 | 3,565 | 3,540 | 3,540 | 74,900 |
| 2010/01/06 | 3,560 | 3,585 | 3,550 | 3,585 | 150,700 |
| 2010/01/05 | 3,565 | 3,575 | 3,515 | 3,520 | 86,400 |
| 2010/01/04 | 3,505 | 3,555 | 3,505 | 3,515 | 51,700 |