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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,780 | 6,800 | 6,710 | 6,760 | 183,300 |
| 2013/12/27 | 6,720 | 6,770 | 6,690 | 6,760 | 179,200 |
| 2013/12/26 | 6,680 | 6,740 | 6,660 | 6,710 | 204,300 |
| 2013/12/25 | 6,680 | 6,730 | 6,630 | 6,660 | 310,400 |
| 2013/12/24 | 6,690 | 6,700 | 6,630 | 6,690 | 342,700 |
| 2013/12/20 | 6,720 | 6,750 | 6,660 | 6,730 | 431,000 |
| 2013/12/19 | 6,850 | 6,850 | 6,700 | 6,750 | 448,000 |
| 2013/12/18 | 6,620 | 6,810 | 6,580 | 6,800 | 739,400 |
| 2013/12/17 | 6,630 | 6,650 | 6,530 | 6,620 | 550,300 |
| 2013/12/16 | 6,530 | 6,650 | 6,530 | 6,640 | 706,200 |
| 2013/12/13 | 6,420 | 6,540 | 6,350 | 6,500 | 1,233,300 |
| 2013/12/12 | 6,270 | 6,360 | 6,230 | 6,350 | 412,600 |
| 2013/12/11 | 6,320 | 6,370 | 6,280 | 6,310 | 518,900 |
| 2013/12/10 | 6,260 | 6,320 | 6,240 | 6,310 | 447,800 |
| 2013/12/09 | 6,100 | 6,260 | 6,100 | 6,250 | 596,400 |
| 2013/12/06 | 5,950 | 6,060 | 5,940 | 6,050 | 614,500 |
| 2013/12/05 | 5,920 | 5,980 | 5,880 | 5,910 | 762,200 |
| 2013/12/04 | 5,860 | 5,900 | 5,750 | 5,770 | 360,200 |
| 2013/12/03 | 5,800 | 5,940 | 5,800 | 5,920 | 456,600 |
| 2013/12/02 | 5,750 | 5,790 | 5,730 | 5,780 | 178,800 |
| 2013/11/29 | 5,720 | 5,750 | 5,680 | 5,720 | 209,700 |
| 2013/11/28 | 5,740 | 5,740 | 5,700 | 5,740 | 126,000 |
| 2013/11/27 | 5,670 | 5,760 | 5,610 | 5,700 | 225,500 |
| 2013/11/26 | 5,770 | 5,790 | 5,690 | 5,690 | 269,400 |
| 2013/11/25 | 5,710 | 5,820 | 5,700 | 5,820 | 345,600 |
| 2013/11/22 | 5,690 | 5,690 | 5,630 | 5,690 | 268,000 |
| 2013/11/21 | 5,570 | 5,700 | 5,560 | 5,680 | 454,600 |
| 2013/11/20 | 5,530 | 5,550 | 5,510 | 5,540 | 148,300 |
| 2013/11/19 | 5,510 | 5,530 | 5,480 | 5,500 | 162,500 |
| 2013/11/18 | 5,540 | 5,560 | 5,480 | 5,540 | 271,200 |
| 2013/11/15 | 5,510 | 5,550 | 5,490 | 5,530 | 445,000 |
| 2013/11/14 | 5,500 | 5,520 | 5,450 | 5,480 | 377,200 |
| 2013/11/13 | 5,500 | 5,530 | 5,450 | 5,500 | 392,200 |
| 2013/11/12 | 5,430 | 5,500 | 5,400 | 5,500 | 174,800 |
| 2013/11/11 | 5,440 | 5,450 | 5,380 | 5,450 | 102,300 |
| 2013/11/08 | 5,360 | 5,440 | 5,360 | 5,420 | 146,700 |
| 2013/11/07 | 5,420 | 5,460 | 5,410 | 5,420 | 122,200 |
| 2013/11/06 | 5,350 | 5,440 | 5,330 | 5,400 | 97,400 |
| 2013/11/05 | 5,420 | 5,420 | 5,340 | 5,390 | 114,000 |
| 2013/11/01 | 5,490 | 5,490 | 5,370 | 5,380 | 187,300 |
| 2013/10/31 | 5,470 | 5,490 | 5,430 | 5,480 | 244,700 |
| 2013/10/30 | 5,430 | 5,490 | 5,420 | 5,470 | 186,700 |
| 2013/10/29 | 5,350 | 5,410 | 5,300 | 5,380 | 143,900 |
| 2013/10/28 | 5,390 | 5,420 | 5,340 | 5,400 | 157,200 |
| 2013/10/25 | 5,460 | 5,470 | 5,320 | 5,330 | 238,400 |
| 2013/10/24 | 5,500 | 5,520 | 5,450 | 5,510 | 181,500 |
| 2013/10/23 | 5,570 | 5,570 | 5,470 | 5,500 | 296,400 |
| 2013/10/22 | 5,510 | 5,630 | 5,450 | 5,570 | 424,400 |
| 2013/10/21 | 5,450 | 5,530 | 5,410 | 5,520 | 342,900 |
| 2013/10/18 | 5,320 | 5,470 | 5,320 | 5,450 | 409,600 |
| 2013/10/17 | 5,250 | 5,310 | 5,250 | 5,300 | 357,400 |
| 2013/10/16 | 5,120 | 5,200 | 5,060 | 5,190 | 287,500 |
| 2013/10/15 | 5,060 | 5,130 | 5,060 | 5,120 | 288,000 |
| 2013/10/11 | 5,020 | 5,060 | 4,895 | 5,010 | 880,200 |
| 2013/10/10 | 4,930 | 5,050 | 4,930 | 5,020 | 341,300 |
| 2013/10/09 | 4,915 | 4,930 | 4,800 | 4,910 | 486,700 |
| 2013/10/08 | 5,000 | 5,050 | 4,910 | 4,915 | 540,000 |
| 2013/10/07 | 5,070 | 5,120 | 5,020 | 5,020 | 233,700 |
| 2013/10/04 | 5,140 | 5,170 | 5,060 | 5,070 | 343,600 |
| 2013/10/03 | 5,160 | 5,230 | 5,120 | 5,170 | 306,600 |
| 2013/10/02 | 5,310 | 5,320 | 5,100 | 5,140 | 507,800 |
| 2013/10/01 | 5,380 | 5,390 | 5,270 | 5,310 | 355,400 |
| 2013/09/30 | 5,390 | 5,420 | 5,300 | 5,370 | 315,400 |
| 2013/09/27 | 5,510 | 5,580 | 5,450 | 5,460 | 321,800 |
| 2013/09/26 | 5,410 | 5,500 | 5,320 | 5,500 | 282,100 |
| 2013/09/25 | 5,540 | 5,570 | 5,440 | 5,450 | 249,200 |
| 2013/09/24 | 5,500 | 5,550 | 5,480 | 5,530 | 175,400 |
| 2013/09/20 | 5,590 | 5,600 | 5,510 | 5,550 | 252,600 |
| 2013/09/19 | 5,490 | 5,560 | 5,470 | 5,560 | 182,800 |
| 2013/09/18 | 5,470 | 5,500 | 5,400 | 5,450 | 167,900 |
| 2013/09/17 | 5,500 | 5,500 | 5,430 | 5,430 | 133,800 |
| 2013/09/13 | 5,480 | 5,520 | 5,400 | 5,470 | 374,000 |
| 2013/09/12 | 5,470 | 5,530 | 5,450 | 5,520 | 208,300 |
| 2013/09/11 | 5,450 | 5,530 | 5,440 | 5,460 | 179,400 |
| 2013/09/10 | 5,380 | 5,430 | 5,360 | 5,420 | 191,600 |
| 2013/09/09 | 5,300 | 5,340 | 5,210 | 5,340 | 249,700 |
| 2013/09/06 | 5,300 | 5,300 | 5,120 | 5,200 | 467,400 |
| 2013/09/05 | 5,290 | 5,300 | 5,250 | 5,290 | 137,500 |
| 2013/09/04 | 5,210 | 5,290 | 5,210 | 5,290 | 154,600 |
| 2013/09/03 | 5,200 | 5,290 | 5,190 | 5,280 | 244,100 |
| 2013/09/02 | 5,100 | 5,180 | 5,090 | 5,170 | 173,500 |
| 2013/08/30 | 5,120 | 5,140 | 5,060 | 5,090 | 242,300 |
| 2013/08/29 | 5,040 | 5,100 | 5,010 | 5,100 | 135,500 |
| 2013/08/28 | 5,010 | 5,080 | 4,960 | 5,060 | 223,600 |
| 2013/08/27 | 5,050 | 5,100 | 5,050 | 5,090 | 119,900 |
| 2013/08/26 | 5,090 | 5,120 | 5,060 | 5,090 | 131,000 |
| 2013/08/23 | 5,070 | 5,110 | 5,050 | 5,080 | 336,100 |
| 2013/08/22 | 4,970 | 5,030 | 4,965 | 5,020 | 154,800 |
| 2013/08/21 | 4,930 | 5,000 | 4,890 | 4,965 | 206,600 |
| 2013/08/20 | 4,950 | 5,020 | 4,935 | 4,945 | 201,600 |
| 2013/08/19 | 4,890 | 4,950 | 4,860 | 4,950 | 89,700 |
| 2013/08/16 | 4,875 | 4,945 | 4,860 | 4,920 | 120,600 |
| 2013/08/15 | 4,965 | 4,995 | 4,895 | 4,920 | 179,900 |
| 2013/08/14 | 4,915 | 5,080 | 4,885 | 5,060 | 482,400 |
| 2013/08/13 | 4,900 | 4,920 | 4,800 | 4,850 | 213,400 |
| 2013/08/12 | 4,680 | 4,730 | 4,645 | 4,705 | 153,800 |
| 2013/08/09 | 4,655 | 4,715 | 4,625 | 4,695 | 268,100 |
| 2013/08/08 | 4,715 | 4,780 | 4,610 | 4,620 | 142,700 |
| 2013/08/07 | 4,835 | 4,840 | 4,745 | 4,745 | 172,600 |
| 2013/08/06 | 4,830 | 4,920 | 4,775 | 4,920 | 118,700 |
| 2013/08/05 | 4,870 | 4,880 | 4,825 | 4,855 | 89,000 |
| 2013/08/02 | 4,730 | 4,895 | 4,640 | 4,895 | 198,600 |
| 2013/08/01 | 4,595 | 4,715 | 4,585 | 4,690 | 165,600 |
| 2013/07/31 | 4,690 | 4,715 | 4,595 | 4,600 | 316,000 |
| 2013/07/30 | 4,705 | 4,745 | 4,645 | 4,720 | 249,500 |
| 2013/07/29 | 4,745 | 4,810 | 4,695 | 4,730 | 171,400 |
| 2013/07/26 | 4,885 | 4,890 | 4,790 | 4,840 | 177,100 |
| 2013/07/25 | 4,985 | 5,000 | 4,870 | 4,955 | 243,700 |
| 2013/07/24 | 4,980 | 5,020 | 4,965 | 4,985 | 97,400 |
| 2013/07/23 | 4,950 | 5,020 | 4,945 | 4,985 | 190,300 |
| 2013/07/22 | 4,985 | 5,010 | 4,915 | 4,950 | 172,400 |
| 2013/07/19 | 5,050 | 5,080 | 4,945 | 4,960 | 214,100 |
| 2013/07/18 | 5,000 | 5,080 | 4,985 | 5,040 | 204,700 |
| 2013/07/17 | 4,950 | 5,000 | 4,905 | 5,000 | 150,000 |
| 2013/07/16 | 4,975 | 4,990 | 4,920 | 4,955 | 162,300 |
| 2013/07/12 | 4,885 | 4,970 | 4,845 | 4,970 | 292,700 |
| 2013/07/11 | 4,860 | 4,890 | 4,800 | 4,890 | 212,100 |
| 2013/07/10 | 4,865 | 4,915 | 4,830 | 4,875 | 169,600 |
| 2013/07/09 | 4,795 | 4,915 | 4,750 | 4,905 | 233,600 |
| 2013/07/08 | 4,840 | 4,860 | 4,790 | 4,790 | 131,100 |
| 2013/07/05 | 4,845 | 4,860 | 4,815 | 4,835 | 149,200 |
| 2013/07/04 | 4,795 | 4,860 | 4,730 | 4,840 | 148,300 |
| 2013/07/03 | 4,820 | 4,865 | 4,800 | 4,815 | 185,300 |
| 2013/07/02 | 4,850 | 4,850 | 4,785 | 4,835 | 182,800 |
| 2013/07/01 | 4,765 | 4,820 | 4,720 | 4,810 | 177,300 |
| 2013/06/28 | 4,695 | 4,785 | 4,650 | 4,765 | 245,100 |
| 2013/06/27 | 4,610 | 4,660 | 4,540 | 4,645 | 159,100 |
| 2013/06/26 | 4,680 | 4,680 | 4,550 | 4,585 | 120,900 |
| 2013/06/25 | 4,645 | 4,670 | 4,545 | 4,615 | 349,000 |
| 2013/06/24 | 4,745 | 4,775 | 4,580 | 4,645 | 215,200 |
| 2013/06/21 | 4,490 | 4,705 | 4,440 | 4,685 | 339,700 |
| 2013/06/20 | 4,550 | 4,595 | 4,500 | 4,560 | 383,700 |
| 2013/06/19 | 4,530 | 4,645 | 4,490 | 4,545 | 467,100 |
| 2013/06/18 | 4,410 | 4,465 | 4,380 | 4,425 | 400,300 |
| 2013/06/17 | 4,215 | 4,400 | 4,215 | 4,400 | 177,600 |
| 2013/06/14 | 4,230 | 4,305 | 4,170 | 4,205 | 505,800 |
| 2013/06/13 | 4,305 | 4,305 | 4,140 | 4,160 | 289,300 |
| 2013/06/12 | 4,310 | 4,380 | 4,250 | 4,365 | 176,600 |
| 2013/06/11 | 4,400 | 4,470 | 4,345 | 4,380 | 204,900 |
| 2013/06/10 | 4,275 | 4,400 | 4,230 | 4,385 | 219,800 |
| 2013/06/07 | 4,165 | 4,260 | 4,125 | 4,205 | 289,000 |
| 2013/06/06 | 4,280 | 4,350 | 4,235 | 4,265 | 221,700 |
| 2013/06/05 | 4,405 | 4,460 | 4,280 | 4,280 | 194,800 |
| 2013/06/04 | 4,350 | 4,395 | 4,305 | 4,385 | 186,600 |
| 2013/06/03 | 4,375 | 4,420 | 4,305 | 4,350 | 379,100 |
| 2013/05/31 | 4,445 | 4,515 | 4,375 | 4,460 | 364,500 |
| 2013/05/30 | 4,440 | 4,470 | 4,340 | 4,350 | 286,400 |
| 2013/05/29 | 4,495 | 4,605 | 4,480 | 4,535 | 276,100 |
| 2013/05/28 | 4,440 | 4,475 | 4,360 | 4,405 | 199,700 |
| 2013/05/27 | 4,575 | 4,640 | 4,445 | 4,490 | 201,700 |
| 2013/05/24 | 4,555 | 4,700 | 4,390 | 4,600 | 374,000 |
| 2013/05/23 | 4,885 | 4,885 | 4,550 | 4,550 | 443,800 |
| 2013/05/22 | 4,805 | 4,925 | 4,785 | 4,900 | 329,300 |
| 2013/05/21 | 4,770 | 4,805 | 4,730 | 4,805 | 192,000 |
| 2013/05/20 | 4,775 | 4,795 | 4,720 | 4,770 | 207,700 |
| 2013/05/17 | 4,735 | 4,795 | 4,695 | 4,785 | 181,000 |
| 2013/05/16 | 4,825 | 4,825 | 4,690 | 4,745 | 353,700 |
| 2013/05/15 | 4,500 | 4,830 | 4,495 | 4,825 | 564,900 |
| 2013/05/14 | 4,340 | 4,465 | 4,335 | 4,455 | 318,200 |
| 2013/05/13 | 4,365 | 4,380 | 4,315 | 4,315 | 198,900 |
| 2013/05/10 | 4,385 | 4,385 | 4,325 | 4,340 | 263,100 |
| 2013/05/09 | 4,425 | 4,425 | 4,315 | 4,315 | 208,800 |
| 2013/05/08 | 4,400 | 4,430 | 4,385 | 4,420 | 267,700 |
| 2013/05/07 | 4,380 | 4,420 | 4,375 | 4,420 | 187,400 |
| 2013/05/02 | 4,360 | 4,360 | 4,295 | 4,310 | 146,300 |
| 2013/05/01 | 4,385 | 4,385 | 4,315 | 4,355 | 135,900 |
| 2013/04/30 | 4,330 | 4,395 | 4,320 | 4,395 | 268,300 |
| 2013/04/26 | 4,430 | 4,430 | 4,310 | 4,335 | 255,800 |
| 2013/04/25 | 4,350 | 4,440 | 4,350 | 4,430 | 282,700 |
| 2013/04/24 | 4,300 | 4,350 | 4,285 | 4,350 | 186,300 |
| 2013/04/23 | 4,225 | 4,310 | 4,220 | 4,270 | 243,800 |
| 2013/04/22 | 4,200 | 4,260 | 4,195 | 4,240 | 242,700 |
| 2013/04/19 | 4,245 | 4,245 | 4,190 | 4,190 | 251,700 |
| 2013/04/18 | 4,280 | 4,295 | 4,235 | 4,250 | 153,100 |
| 2013/04/17 | 4,240 | 4,300 | 4,235 | 4,295 | 188,500 |
| 2013/04/16 | 4,210 | 4,255 | 4,180 | 4,240 | 245,400 |
| 2013/04/15 | 4,285 | 4,290 | 4,225 | 4,260 | 232,400 |
| 2013/04/12 | 4,340 | 4,345 | 4,280 | 4,300 | 304,000 |
| 2013/04/11 | 4,345 | 4,375 | 4,295 | 4,335 | 294,700 |
| 2013/04/10 | 4,250 | 4,340 | 4,235 | 4,340 | 494,000 |
| 2013/04/09 | 4,275 | 4,295 | 4,200 | 4,245 | 414,400 |
| 2013/04/08 | 4,270 | 4,325 | 4,220 | 4,270 | 386,200 |
| 2013/04/05 | 4,295 | 4,330 | 4,215 | 4,225 | 409,000 |
| 2013/04/04 | 4,080 | 4,215 | 4,040 | 4,215 | 359,100 |
| 2013/04/03 | 4,080 | 4,135 | 4,040 | 4,125 | 331,600 |
| 2013/04/02 | 4,175 | 4,175 | 4,025 | 4,060 | 370,500 |
| 2013/04/01 | 4,345 | 4,345 | 4,170 | 4,175 | 339,500 |
| 2013/03/29 | 4,310 | 4,365 | 4,270 | 4,365 | 314,200 |
| 2013/03/28 | 4,345 | 4,345 | 4,300 | 4,305 | 300,200 |
| 2013/03/27 | 4,375 | 4,380 | 4,325 | 4,345 | 255,400 |
| 2013/03/26 | 4,400 | 4,460 | 4,385 | 4,455 | 222,100 |
| 2013/03/25 | 4,385 | 4,455 | 4,370 | 4,440 | 258,200 |
| 2013/03/22 | 4,385 | 4,400 | 4,335 | 4,335 | 214,000 |
| 2013/03/21 | 4,350 | 4,370 | 4,330 | 4,370 | 208,900 |
| 2013/03/19 | 4,260 | 4,340 | 4,240 | 4,335 | 264,800 |
| 2013/03/18 | 4,250 | 4,260 | 4,175 | 4,190 | 257,100 |
| 2013/03/15 | 4,195 | 4,300 | 4,185 | 4,285 | 404,500 |
| 2013/03/14 | 4,200 | 4,225 | 4,135 | 4,165 | 266,400 |
| 2013/03/13 | 4,190 | 4,195 | 4,135 | 4,185 | 286,800 |
| 2013/03/12 | 4,265 | 4,265 | 4,200 | 4,205 | 279,300 |
| 2013/03/11 | 4,270 | 4,300 | 4,230 | 4,270 | 263,500 |
| 2013/03/08 | 4,275 | 4,295 | 4,225 | 4,270 | 723,000 |
| 2013/03/07 | 4,275 | 4,320 | 4,245 | 4,270 | 274,200 |
| 2013/03/06 | 4,155 | 4,240 | 4,150 | 4,240 | 241,100 |
| 2013/03/05 | 4,120 | 4,165 | 4,105 | 4,145 | 266,700 |
| 2013/03/04 | 4,070 | 4,125 | 4,060 | 4,110 | 237,900 |
| 2013/03/01 | 3,955 | 4,060 | 3,930 | 4,055 | 300,800 |
| 2013/02/28 | 3,920 | 3,990 | 3,920 | 3,990 | 313,700 |
| 2013/02/27 | 3,915 | 3,925 | 3,885 | 3,895 | 204,500 |
| 2013/02/26 | 3,890 | 3,930 | 3,885 | 3,900 | 214,100 |
| 2013/02/25 | 3,915 | 3,950 | 3,910 | 3,925 | 271,700 |
| 2013/02/22 | 3,895 | 3,920 | 3,870 | 3,915 | 218,600 |
| 2013/02/21 | 3,900 | 3,935 | 3,885 | 3,890 | 236,300 |
| 2013/02/20 | 3,885 | 3,925 | 3,875 | 3,910 | 231,500 |
| 2013/02/19 | 3,845 | 3,885 | 3,835 | 3,855 | 209,200 |
| 2013/02/18 | 3,820 | 3,860 | 3,790 | 3,850 | 238,400 |
| 2013/02/15 | 3,850 | 3,855 | 3,780 | 3,785 | 460,800 |
| 2013/02/14 | 3,960 | 4,020 | 3,850 | 3,860 | 550,000 |
| 2013/02/13 | 3,975 | 4,005 | 3,940 | 3,960 | 210,100 |
| 2013/02/12 | 3,995 | 4,035 | 3,975 | 3,980 | 239,900 |
| 2013/02/08 | 3,985 | 4,030 | 3,950 | 3,960 | 385,100 |
| 2013/02/07 | 4,035 | 4,060 | 4,000 | 4,030 | 163,500 |
| 2013/02/06 | 3,990 | 4,090 | 3,990 | 4,080 | 268,600 |
| 2013/02/05 | 3,990 | 4,000 | 3,960 | 3,960 | 143,200 |
| 2013/02/04 | 4,030 | 4,055 | 4,000 | 4,005 | 168,100 |
| 2013/02/01 | 4,035 | 4,045 | 4,005 | 4,030 | 139,800 |
| 2013/01/31 | 4,035 | 4,050 | 3,980 | 4,050 | 303,300 |
| 2013/01/30 | 4,000 | 4,060 | 3,995 | 4,060 | 198,700 |
| 2013/01/29 | 3,955 | 4,005 | 3,925 | 3,995 | 142,200 |
| 2013/01/28 | 4,000 | 4,010 | 3,970 | 3,970 | 121,100 |
| 2013/01/25 | 3,945 | 3,995 | 3,930 | 3,995 | 252,300 |
| 2013/01/24 | 3,860 | 3,910 | 3,825 | 3,905 | 240,900 |
| 2013/01/23 | 3,880 | 3,920 | 3,850 | 3,880 | 233,300 |
| 2013/01/22 | 3,925 | 3,945 | 3,860 | 3,905 | 227,700 |
| 2013/01/21 | 3,940 | 3,965 | 3,910 | 3,920 | 163,500 |
| 2013/01/18 | 3,935 | 3,950 | 3,915 | 3,935 | 239,700 |
| 2013/01/17 | 3,920 | 3,920 | 3,880 | 3,900 | 245,500 |
| 2013/01/16 | 3,925 | 3,935 | 3,900 | 3,900 | 150,600 |
| 2013/01/15 | 3,910 | 3,945 | 3,905 | 3,925 | 221,000 |
| 2013/01/11 | 3,880 | 3,895 | 3,870 | 3,890 | 275,000 |
| 2013/01/10 | 3,845 | 3,865 | 3,830 | 3,860 | 197,700 |
| 2013/01/09 | 3,845 | 3,895 | 3,815 | 3,840 | 252,200 |
| 2013/01/08 | 3,840 | 3,875 | 3,825 | 3,850 | 217,600 |
| 2013/01/07 | 3,825 | 3,840 | 3,815 | 3,835 | 152,800 |
| 2013/01/04 | 3,805 | 3,820 | 3,780 | 3,815 | 181,400 |