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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,190 | 3,195 | 3,175 | 3,195 | 90,200 |
| 2011/12/29 | 3,190 | 3,190 | 3,155 | 3,185 | 88,200 |
| 2011/12/28 | 3,215 | 3,215 | 3,175 | 3,175 | 116,400 |
| 2011/12/27 | 3,205 | 3,205 | 3,185 | 3,195 | 92,500 |
| 2011/12/26 | 3,215 | 3,225 | 3,195 | 3,210 | 133,100 |
| 2011/12/22 | 3,185 | 3,215 | 3,180 | 3,195 | 270,700 |
| 2011/12/21 | 3,150 | 3,180 | 3,140 | 3,175 | 238,300 |
| 2011/12/20 | 3,145 | 3,150 | 3,125 | 3,145 | 188,300 |
| 2011/12/19 | 3,150 | 3,160 | 3,130 | 3,140 | 176,000 |
| 2011/12/16 | 3,125 | 3,150 | 3,125 | 3,150 | 210,600 |
| 2011/12/15 | 3,145 | 3,145 | 3,120 | 3,130 | 230,400 |
| 2011/12/14 | 3,135 | 3,145 | 3,115 | 3,140 | 320,900 |
| 2011/12/13 | 3,145 | 3,160 | 3,120 | 3,155 | 288,900 |
| 2011/12/12 | 3,190 | 3,190 | 3,140 | 3,150 | 369,500 |
| 2011/12/09 | 3,165 | 3,175 | 3,140 | 3,140 | 793,900 |
| 2011/12/08 | 3,160 | 3,185 | 3,150 | 3,180 | 563,800 |
| 2011/12/07 | 3,155 | 3,185 | 3,090 | 3,175 | 1,924,600 |
| 2011/12/06 | 3,335 | 3,365 | 2,902 | 3,020 | 2,088,700 |
| 2011/12/05 | 3,330 | 3,345 | 3,310 | 3,345 | 87,200 |
| 2011/12/02 | 3,315 | 3,315 | 3,280 | 3,310 | 117,300 |
| 2011/12/01 | 3,335 | 3,400 | 3,295 | 3,305 | 179,100 |
| 2011/11/30 | 3,275 | 3,330 | 3,260 | 3,320 | 265,600 |
| 2011/11/29 | 3,300 | 3,305 | 3,270 | 3,295 | 131,100 |
| 2011/11/28 | 3,310 | 3,330 | 3,260 | 3,295 | 130,500 |
| 2011/11/25 | 3,355 | 3,355 | 3,300 | 3,305 | 155,500 |
| 2011/11/24 | 3,330 | 3,375 | 3,300 | 3,340 | 207,500 |
| 2011/11/22 | 3,350 | 3,400 | 3,325 | 3,365 | 230,600 |
| 2011/11/21 | 3,270 | 3,365 | 3,270 | 3,345 | 152,200 |
| 2011/11/18 | 3,300 | 3,310 | 3,270 | 3,275 | 144,800 |
| 2011/11/17 | 3,305 | 3,315 | 3,270 | 3,305 | 133,800 |
| 2011/11/16 | 3,345 | 3,360 | 3,295 | 3,300 | 129,400 |
| 2011/11/15 | 3,310 | 3,335 | 3,300 | 3,325 | 150,600 |
| 2011/11/14 | 3,325 | 3,330 | 3,270 | 3,305 | 203,800 |
| 2011/11/11 | 3,350 | 3,365 | 3,270 | 3,295 | 250,800 |
| 2011/11/10 | 3,360 | 3,395 | 3,320 | 3,325 | 188,600 |
| 2011/11/09 | 3,370 | 3,415 | 3,370 | 3,405 | 117,100 |
| 2011/11/08 | 3,325 | 3,380 | 3,325 | 3,340 | 184,300 |
| 2011/11/07 | 3,360 | 3,365 | 3,310 | 3,325 | 187,300 |
| 2011/11/04 | 3,410 | 3,410 | 3,370 | 3,400 | 102,600 |
| 2011/11/02 | 3,425 | 3,435 | 3,360 | 3,380 | 154,600 |
| 2011/11/01 | 3,450 | 3,495 | 3,435 | 3,450 | 70,100 |
| 2011/10/31 | 3,475 | 3,540 | 3,455 | 3,465 | 155,600 |
| 2011/10/28 | 3,455 | 3,510 | 3,430 | 3,495 | 143,600 |
| 2011/10/27 | 3,410 | 3,425 | 3,380 | 3,425 | 133,400 |
| 2011/10/26 | 3,490 | 3,495 | 3,405 | 3,430 | 203,200 |
| 2011/10/25 | 3,565 | 3,575 | 3,510 | 3,515 | 121,000 |
| 2011/10/24 | 3,530 | 3,570 | 3,530 | 3,550 | 112,900 |
| 2011/10/21 | 3,535 | 3,550 | 3,525 | 3,535 | 57,800 |
| 2011/10/20 | 3,595 | 3,600 | 3,535 | 3,545 | 140,600 |
| 2011/10/19 | 3,575 | 3,640 | 3,570 | 3,610 | 160,200 |
| 2011/10/18 | 3,555 | 3,595 | 3,525 | 3,530 | 78,700 |
| 2011/10/17 | 3,570 | 3,600 | 3,550 | 3,580 | 104,000 |
| 2011/10/14 | 3,520 | 3,560 | 3,475 | 3,540 | 201,600 |
| 2011/10/13 | 3,580 | 3,590 | 3,545 | 3,560 | 75,500 |
| 2011/10/12 | 3,585 | 3,605 | 3,545 | 3,570 | 127,000 |
| 2011/10/11 | 3,620 | 3,625 | 3,560 | 3,585 | 214,400 |
| 2011/10/07 | 3,670 | 3,675 | 3,590 | 3,600 | 179,100 |
| 2011/10/06 | 3,710 | 3,715 | 3,665 | 3,675 | 145,900 |
| 2011/10/05 | 3,680 | 3,705 | 3,635 | 3,700 | 180,700 |
| 2011/10/04 | 3,710 | 3,710 | 3,660 | 3,665 | 177,800 |
| 2011/10/03 | 3,640 | 3,710 | 3,625 | 3,705 | 166,000 |
| 2011/09/30 | 3,680 | 3,695 | 3,640 | 3,685 | 220,500 |
| 2011/09/29 | 3,620 | 3,680 | 3,600 | 3,680 | 274,400 |
| 2011/09/28 | 3,560 | 3,645 | 3,545 | 3,615 | 197,200 |
| 2011/09/27 | 3,535 | 3,595 | 3,505 | 3,580 | 243,300 |
| 2011/09/26 | 3,495 | 3,550 | 3,475 | 3,540 | 218,500 |
| 2011/09/22 | 3,500 | 3,545 | 3,490 | 3,510 | 273,200 |
| 2011/09/21 | 3,475 | 3,500 | 3,470 | 3,500 | 161,700 |
| 2011/09/20 | 3,425 | 3,475 | 3,415 | 3,450 | 105,500 |
| 2011/09/16 | 3,475 | 3,485 | 3,435 | 3,445 | 161,200 |
| 2011/09/15 | 3,470 | 3,490 | 3,435 | 3,450 | 139,800 |
| 2011/09/14 | 3,440 | 3,475 | 3,420 | 3,445 | 191,300 |
| 2011/09/13 | 3,425 | 3,440 | 3,400 | 3,440 | 148,500 |
| 2011/09/12 | 3,385 | 3,425 | 3,370 | 3,395 | 133,600 |
| 2011/09/09 | 3,375 | 3,475 | 3,375 | 3,445 | 436,200 |
| 2011/09/08 | 3,335 | 3,395 | 3,335 | 3,395 | 145,400 |
| 2011/09/07 | 3,355 | 3,355 | 3,295 | 3,320 | 144,200 |
| 2011/09/06 | 3,295 | 3,355 | 3,295 | 3,300 | 153,200 |
| 2011/09/05 | 3,315 | 3,350 | 3,300 | 3,325 | 141,300 |
| 2011/09/02 | 3,360 | 3,370 | 3,335 | 3,345 | 150,300 |
| 2011/09/01 | 3,395 | 3,405 | 3,370 | 3,385 | 144,400 |
| 2011/08/31 | 3,340 | 3,370 | 3,325 | 3,365 | 119,200 |
| 2011/08/30 | 3,345 | 3,365 | 3,305 | 3,335 | 113,200 |
| 2011/08/29 | 3,320 | 3,340 | 3,280 | 3,330 | 134,500 |
| 2011/08/26 | 3,315 | 3,340 | 3,300 | 3,320 | 112,100 |
| 2011/08/25 | 3,395 | 3,395 | 3,320 | 3,325 | 176,500 |
| 2011/08/24 | 3,365 | 3,375 | 3,340 | 3,350 | 231,500 |
| 2011/08/23 | 3,290 | 3,360 | 3,290 | 3,350 | 193,100 |
| 2011/08/22 | 3,240 | 3,290 | 3,240 | 3,275 | 121,900 |
| 2011/08/19 | 3,215 | 3,285 | 3,215 | 3,265 | 153,600 |
| 2011/08/18 | 3,285 | 3,290 | 3,255 | 3,270 | 113,100 |
| 2011/08/17 | 3,265 | 3,300 | 3,260 | 3,285 | 87,000 |
| 2011/08/16 | 3,285 | 3,300 | 3,265 | 3,285 | 130,800 |
| 2011/08/15 | 3,290 | 3,315 | 3,245 | 3,290 | 186,200 |
| 2011/08/12 | 3,250 | 3,260 | 3,200 | 3,250 | 192,200 |
| 2011/08/11 | 3,175 | 3,230 | 3,170 | 3,230 | 148,600 |
| 2011/08/10 | 3,205 | 3,215 | 3,150 | 3,200 | 230,600 |
| 2011/08/09 | 3,140 | 3,165 | 3,105 | 3,145 | 290,500 |
| 2011/08/08 | 3,215 | 3,245 | 3,200 | 3,200 | 165,600 |
| 2011/08/05 | 3,265 | 3,280 | 3,245 | 3,250 | 231,300 |
| 2011/08/04 | 3,330 | 3,350 | 3,310 | 3,325 | 214,000 |
| 2011/08/03 | 3,370 | 3,380 | 3,330 | 3,340 | 163,600 |
| 2011/08/02 | 3,420 | 3,430 | 3,385 | 3,410 | 102,800 |
| 2011/08/01 | 3,380 | 3,440 | 3,370 | 3,420 | 150,700 |
| 2011/07/29 | 3,410 | 3,430 | 3,385 | 3,385 | 195,800 |
| 2011/07/28 | 3,450 | 3,455 | 3,390 | 3,410 | 154,800 |
| 2011/07/27 | 3,450 | 3,470 | 3,430 | 3,465 | 108,900 |
| 2011/07/26 | 3,480 | 3,500 | 3,470 | 3,475 | 114,600 |
| 2011/07/25 | 3,465 | 3,470 | 3,450 | 3,465 | 122,900 |
| 2011/07/22 | 3,460 | 3,470 | 3,445 | 3,465 | 147,300 |
| 2011/07/21 | 3,395 | 3,450 | 3,395 | 3,450 | 242,800 |
| 2011/07/20 | 3,400 | 3,440 | 3,390 | 3,415 | 192,500 |
| 2011/07/19 | 3,450 | 3,450 | 3,350 | 3,360 | 257,000 |
| 2011/07/15 | 3,495 | 3,495 | 3,440 | 3,450 | 187,900 |
| 2011/07/14 | 3,500 | 3,505 | 3,455 | 3,485 | 219,600 |
| 2011/07/13 | 3,450 | 3,500 | 3,445 | 3,500 | 155,400 |
| 2011/07/12 | 3,435 | 3,470 | 3,425 | 3,470 | 185,800 |
| 2011/07/11 | 3,440 | 3,470 | 3,430 | 3,465 | 98,500 |
| 2011/07/08 | 3,500 | 3,500 | 3,450 | 3,450 | 145,500 |
| 2011/07/07 | 3,405 | 3,470 | 3,385 | 3,460 | 182,500 |
| 2011/07/06 | 3,380 | 3,400 | 3,355 | 3,400 | 133,400 |
| 2011/07/05 | 3,375 | 3,410 | 3,370 | 3,380 | 76,400 |
| 2011/07/04 | 3,405 | 3,410 | 3,365 | 3,385 | 170,100 |
| 2011/07/01 | 3,390 | 3,405 | 3,370 | 3,380 | 122,600 |
| 2011/06/30 | 3,400 | 3,410 | 3,365 | 3,385 | 192,500 |
| 2011/06/29 | 3,405 | 3,405 | 3,360 | 3,400 | 133,500 |
| 2011/06/28 | 3,395 | 3,405 | 3,360 | 3,375 | 127,100 |
| 2011/06/27 | 3,405 | 3,415 | 3,370 | 3,370 | 85,700 |
| 2011/06/24 | 3,385 | 3,440 | 3,380 | 3,425 | 231,900 |
| 2011/06/23 | 3,345 | 3,385 | 3,330 | 3,375 | 132,900 |
| 2011/06/22 | 3,330 | 3,385 | 3,320 | 3,375 | 178,900 |
| 2011/06/21 | 3,340 | 3,340 | 3,305 | 3,325 | 100,400 |
| 2011/06/20 | 3,280 | 3,330 | 3,280 | 3,310 | 115,600 |
| 2011/06/17 | 3,305 | 3,305 | 3,250 | 3,255 | 186,300 |
| 2011/06/16 | 3,345 | 3,350 | 3,285 | 3,295 | 191,400 |
| 2011/06/15 | 3,330 | 3,345 | 3,305 | 3,345 | 166,500 |
| 2011/06/14 | 3,285 | 3,340 | 3,275 | 3,320 | 231,500 |
| 2011/06/13 | 3,255 | 3,305 | 3,245 | 3,300 | 98,100 |
| 2011/06/10 | 3,265 | 3,310 | 3,260 | 3,290 | 405,800 |
| 2011/06/09 | 3,230 | 3,260 | 3,220 | 3,255 | 183,800 |
| 2011/06/08 | 3,260 | 3,270 | 3,240 | 3,255 | 176,200 |
| 2011/06/07 | 3,300 | 3,305 | 3,255 | 3,270 | 177,700 |
| 2011/06/06 | 3,320 | 3,330 | 3,300 | 3,310 | 172,100 |
| 2011/06/03 | 3,340 | 3,355 | 3,315 | 3,315 | 137,600 |
| 2011/06/02 | 3,355 | 3,370 | 3,335 | 3,360 | 169,100 |
| 2011/06/01 | 3,460 | 3,465 | 3,395 | 3,400 | 175,700 |
| 2011/05/31 | 3,365 | 3,460 | 3,365 | 3,455 | 241,300 |
| 2011/05/30 | 3,345 | 3,360 | 3,320 | 3,345 | 94,000 |
| 2011/05/27 | 3,355 | 3,390 | 3,340 | 3,355 | 117,700 |
| 2011/05/26 | 3,350 | 3,385 | 3,345 | 3,370 | 157,800 |
| 2011/05/25 | 3,330 | 3,340 | 3,305 | 3,315 | 168,800 |
| 2011/05/24 | 3,310 | 3,335 | 3,310 | 3,325 | 103,300 |
| 2011/05/23 | 3,315 | 3,335 | 3,300 | 3,315 | 76,700 |
| 2011/05/20 | 3,335 | 3,345 | 3,315 | 3,315 | 84,500 |
| 2011/05/19 | 3,330 | 3,345 | 3,320 | 3,325 | 110,300 |
| 2011/05/18 | 3,325 | 3,350 | 3,315 | 3,330 | 126,600 |
| 2011/05/17 | 3,355 | 3,360 | 3,305 | 3,310 | 173,100 |
| 2011/05/16 | 3,340 | 3,360 | 3,335 | 3,355 | 202,100 |
| 2011/05/13 | 3,480 | 3,490 | 3,310 | 3,335 | 517,700 |
| 2011/05/12 | 3,505 | 3,540 | 3,450 | 3,455 | 196,400 |
| 2011/05/11 | 3,545 | 3,550 | 3,515 | 3,545 | 123,200 |
| 2011/05/10 | 3,480 | 3,550 | 3,470 | 3,540 | 164,900 |
| 2011/05/09 | 3,485 | 3,495 | 3,445 | 3,465 | 99,900 |
| 2011/05/06 | 3,460 | 3,500 | 3,430 | 3,485 | 133,200 |
| 2011/05/02 | 3,500 | 3,520 | 3,475 | 3,505 | 133,700 |
| 2011/04/28 | 3,405 | 3,460 | 3,370 | 3,460 | 186,900 |
| 2011/04/27 | 3,380 | 3,430 | 3,370 | 3,385 | 182,100 |
| 2011/04/26 | 3,405 | 3,410 | 3,365 | 3,365 | 210,200 |
| 2011/04/25 | 3,480 | 3,500 | 3,440 | 3,445 | 206,600 |
| 2011/04/22 | 3,480 | 3,490 | 3,440 | 3,475 | 127,800 |
| 2011/04/21 | 3,485 | 3,490 | 3,460 | 3,490 | 144,400 |
| 2011/04/20 | 3,435 | 3,495 | 3,435 | 3,465 | 267,100 |
| 2011/04/19 | 3,365 | 3,390 | 3,365 | 3,370 | 65,200 |
| 2011/04/18 | 3,360 | 3,420 | 3,355 | 3,395 | 204,700 |
| 2011/04/15 | 3,365 | 3,370 | 3,330 | 3,345 | 137,600 |
| 2011/04/14 | 3,360 | 3,365 | 3,315 | 3,345 | 169,000 |
| 2011/04/13 | 3,355 | 3,400 | 3,340 | 3,390 | 99,900 |
| 2011/04/12 | 3,385 | 3,410 | 3,345 | 3,360 | 138,700 |
| 2011/04/11 | 3,400 | 3,425 | 3,380 | 3,415 | 162,800 |
| 2011/04/08 | 3,325 | 3,435 | 3,300 | 3,400 | 357,300 |
| 2011/04/07 | 3,270 | 3,325 | 3,270 | 3,320 | 200,300 |
| 2011/04/06 | 3,255 | 3,290 | 3,240 | 3,265 | 194,300 |
| 2011/04/05 | 3,280 | 3,320 | 3,235 | 3,255 | 176,600 |
| 2011/04/04 | 3,305 | 3,305 | 3,265 | 3,280 | 163,400 |
| 2011/04/01 | 3,350 | 3,355 | 3,295 | 3,300 | 251,200 |
| 2011/03/31 | 3,350 | 3,355 | 3,320 | 3,345 | 266,200 |
| 2011/03/30 | 3,375 | 3,380 | 3,335 | 3,365 | 200,900 |
| 2011/03/29 | 3,335 | 3,390 | 3,315 | 3,385 | 249,100 |
| 2011/03/28 | 3,445 | 3,445 | 3,360 | 3,375 | 240,200 |
| 2011/03/25 | 3,380 | 3,435 | 3,360 | 3,405 | 211,800 |
| 2011/03/24 | 3,380 | 3,385 | 3,335 | 3,350 | 263,200 |
| 2011/03/23 | 3,450 | 3,490 | 3,340 | 3,350 | 488,000 |
| 2011/03/22 | 3,495 | 3,520 | 3,410 | 3,455 | 448,100 |
| 2011/03/18 | 3,325 | 3,400 | 3,300 | 3,400 | 346,200 |
| 2011/03/17 | 3,200 | 3,320 | 3,180 | 3,305 | 429,700 |
| 2011/03/16 | 3,080 | 3,250 | 3,030 | 3,235 | 528,100 |
| 2011/03/15 | 3,600 | 3,620 | 3,080 | 3,080 | 542,300 |
| 2011/03/14 | 3,585 | 3,725 | 3,550 | 3,660 | 340,300 |
| 2011/03/11 | 3,740 | 3,775 | 3,725 | 3,725 | 516,200 |
| 2011/03/10 | 3,800 | 3,820 | 3,775 | 3,780 | 174,600 |
| 2011/03/09 | 3,815 | 3,830 | 3,800 | 3,800 | 128,000 |
| 2011/03/08 | 3,800 | 3,815 | 3,795 | 3,795 | 117,700 |
| 2011/03/07 | 3,830 | 3,830 | 3,800 | 3,800 | 148,300 |
| 2011/03/04 | 3,855 | 3,855 | 3,830 | 3,840 | 112,500 |
| 2011/03/03 | 3,810 | 3,825 | 3,800 | 3,810 | 105,800 |
| 2011/03/02 | 3,825 | 3,835 | 3,800 | 3,800 | 144,300 |
| 2011/03/01 | 3,855 | 3,860 | 3,830 | 3,840 | 132,200 |
| 2011/02/28 | 3,850 | 3,860 | 3,815 | 3,845 | 166,100 |
| 2011/02/25 | 3,795 | 3,865 | 3,795 | 3,865 | 324,800 |
| 2011/02/24 | 3,825 | 3,835 | 3,785 | 3,790 | 172,500 |
| 2011/02/23 | 3,830 | 3,870 | 3,825 | 3,825 | 284,100 |
| 2011/02/22 | 3,800 | 3,845 | 3,800 | 3,830 | 225,900 |
| 2011/02/21 | 3,800 | 3,815 | 3,795 | 3,810 | 58,500 |
| 2011/02/18 | 3,790 | 3,805 | 3,785 | 3,795 | 104,400 |
| 2011/02/17 | 3,805 | 3,810 | 3,785 | 3,795 | 105,800 |
| 2011/02/16 | 3,820 | 3,825 | 3,780 | 3,785 | 155,300 |
| 2011/02/15 | 3,820 | 3,845 | 3,805 | 3,820 | 210,100 |
| 2011/02/14 | 3,855 | 3,855 | 3,805 | 3,815 | 141,800 |
| 2011/02/10 | 3,840 | 3,845 | 3,805 | 3,825 | 205,200 |
| 2011/02/09 | 3,855 | 3,865 | 3,830 | 3,865 | 248,400 |
| 2011/02/08 | 3,840 | 3,845 | 3,800 | 3,805 | 110,100 |
| 2011/02/07 | 3,850 | 3,860 | 3,820 | 3,830 | 166,600 |
| 2011/02/04 | 3,785 | 3,840 | 3,785 | 3,810 | 177,700 |
| 2011/02/03 | 3,755 | 3,775 | 3,740 | 3,760 | 81,600 |
| 2011/02/02 | 3,750 | 3,775 | 3,750 | 3,770 | 131,800 |
| 2011/02/01 | 3,720 | 3,735 | 3,700 | 3,735 | 164,500 |
| 2011/01/31 | 3,715 | 3,725 | 3,700 | 3,715 | 101,500 |
| 2011/01/28 | 3,760 | 3,775 | 3,720 | 3,735 | 121,300 |
| 2011/01/27 | 3,765 | 3,780 | 3,755 | 3,775 | 105,000 |
| 2011/01/26 | 3,770 | 3,785 | 3,740 | 3,755 | 129,500 |
| 2011/01/25 | 3,815 | 3,820 | 3,780 | 3,810 | 216,500 |
| 2011/01/24 | 3,805 | 3,820 | 3,745 | 3,815 | 236,300 |
| 2011/01/21 | 3,800 | 3,825 | 3,770 | 3,775 | 347,400 |
| 2011/01/20 | 3,720 | 3,770 | 3,720 | 3,765 | 190,700 |
| 2011/01/19 | 3,750 | 3,750 | 3,710 | 3,725 | 107,400 |
| 2011/01/18 | 3,725 | 3,750 | 3,720 | 3,730 | 89,000 |
| 2011/01/17 | 3,725 | 3,740 | 3,715 | 3,720 | 83,400 |
| 2011/01/14 | 3,700 | 3,740 | 3,700 | 3,705 | 221,600 |
| 2011/01/13 | 3,700 | 3,740 | 3,700 | 3,740 | 129,900 |
| 2011/01/12 | 3,705 | 3,715 | 3,685 | 3,700 | 135,500 |
| 2011/01/11 | 3,710 | 3,710 | 3,690 | 3,705 | 93,000 |
| 2011/01/07 | 3,705 | 3,725 | 3,695 | 3,705 | 120,700 |
| 2011/01/06 | 3,700 | 3,700 | 3,680 | 3,690 | 107,700 |
| 2011/01/05 | 3,685 | 3,690 | 3,665 | 3,675 | 118,000 |
| 2011/01/04 | 3,700 | 3,700 | 3,680 | 3,685 | 79,200 |