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 |
|---|---|---|---|---|---|
| 2014/12/30 | 11,200 | 11,200 | 11,000 | 11,010 | 152,200 |
| 2014/12/29 | 11,340 | 11,340 | 11,070 | 11,200 | 231,600 |
| 2014/12/26 | 11,250 | 11,330 | 11,160 | 11,280 | 218,200 |
| 2014/12/25 | 11,180 | 11,340 | 11,130 | 11,340 | 246,100 |
| 2014/12/24 | 11,050 | 11,150 | 11,020 | 11,110 | 267,900 |
| 2014/12/22 | 10,980 | 11,040 | 10,850 | 10,930 | 244,400 |
| 2014/12/19 | 10,920 | 11,070 | 10,880 | 11,000 | 498,900 |
| 2014/12/18 | 10,420 | 10,790 | 10,420 | 10,730 | 453,800 |
| 2014/12/17 | 10,250 | 10,410 | 10,210 | 10,250 | 383,900 |
| 2014/12/16 | 10,580 | 10,650 | 10,320 | 10,370 | 407,700 |
| 2014/12/15 | 10,490 | 10,790 | 10,480 | 10,730 | 225,100 |
| 2014/12/12 | 10,690 | 10,790 | 10,650 | 10,700 | 431,100 |
| 2014/12/11 | 10,470 | 10,650 | 10,410 | 10,620 | 210,300 |
| 2014/12/10 | 10,690 | 10,730 | 10,440 | 10,510 | 359,700 |
| 2014/12/09 | 10,680 | 10,790 | 10,640 | 10,760 | 248,500 |
| 2014/12/08 | 10,800 | 10,810 | 10,700 | 10,760 | 195,400 |
| 2014/12/05 | 10,710 | 10,800 | 10,680 | 10,750 | 201,400 |
| 2014/12/04 | 10,920 | 10,930 | 10,710 | 10,780 | 223,100 |
| 2014/12/03 | 10,960 | 10,990 | 10,760 | 10,860 | 273,500 |
| 2014/12/02 | 10,870 | 10,970 | 10,820 | 10,960 | 192,600 |
| 2014/12/01 | 10,680 | 11,040 | 10,650 | 10,980 | 416,700 |
| 2014/11/28 | 10,510 | 10,670 | 10,510 | 10,650 | 291,800 |
| 2014/11/27 | 10,450 | 10,540 | 10,400 | 10,450 | 245,300 |
| 2014/11/26 | 10,630 | 10,700 | 10,530 | 10,540 | 261,000 |
| 2014/11/25 | 10,860 | 10,900 | 10,580 | 10,600 | 495,700 |
| 2014/11/21 | 10,670 | 10,810 | 10,560 | 10,790 | 578,700 |
| 2014/11/20 | 10,590 | 10,690 | 10,470 | 10,630 | 467,300 |
| 2014/11/19 | 10,330 | 10,600 | 10,330 | 10,540 | 529,200 |
| 2014/11/18 | 10,080 | 10,290 | 10,080 | 10,290 | 499,400 |
| 2014/11/17 | 10,090 | 10,140 | 9,840 | 10,000 | 417,000 |
| 2014/11/14 | 10,170 | 10,200 | 9,920 | 10,160 | 492,400 |
| 2014/11/13 | 9,770 | 10,080 | 9,720 | 10,070 | 671,300 |
| 2014/11/12 | 9,830 | 9,870 | 9,680 | 9,720 | 479,100 |
| 2014/11/11 | 9,230 | 9,550 | 9,220 | 9,530 | 268,800 |
| 2014/11/10 | 9,320 | 9,320 | 9,180 | 9,270 | 248,900 |
| 2014/11/07 | 9,460 | 9,500 | 9,330 | 9,380 | 195,900 |
| 2014/11/06 | 9,480 | 9,840 | 9,390 | 9,400 | 697,700 |
| 2014/11/05 | 9,230 | 9,360 | 9,220 | 9,330 | 322,000 |
| 2014/11/04 | 9,520 | 9,540 | 9,230 | 9,270 | 444,800 |
| 2014/10/31 | 8,940 | 9,320 | 8,900 | 9,250 | 511,500 |
| 2014/10/30 | 8,860 | 8,940 | 8,810 | 8,870 | 249,200 |
| 2014/10/29 | 8,920 | 8,960 | 8,800 | 8,870 | 264,500 |
| 2014/10/28 | 8,700 | 8,960 | 8,690 | 8,920 | 399,100 |
| 2014/10/27 | 8,600 | 8,720 | 8,580 | 8,700 | 166,400 |
| 2014/10/24 | 8,720 | 8,730 | 8,530 | 8,580 | 190,700 |
| 2014/10/23 | 8,490 | 8,640 | 8,480 | 8,610 | 200,100 |
| 2014/10/22 | 8,380 | 8,540 | 8,370 | 8,520 | 178,900 |
| 2014/10/21 | 8,340 | 8,460 | 8,280 | 8,300 | 221,800 |
| 2014/10/20 | 8,320 | 8,400 | 8,300 | 8,380 | 215,000 |
| 2014/10/17 | 8,440 | 8,460 | 8,140 | 8,160 | 270,400 |
| 2014/10/16 | 8,440 | 8,550 | 8,390 | 8,420 | 388,800 |
| 2014/10/15 | 8,530 | 8,660 | 8,510 | 8,630 | 309,400 |
| 2014/10/14 | 8,240 | 8,600 | 8,210 | 8,510 | 394,700 |
| 2014/10/10 | 8,410 | 8,490 | 8,400 | 8,430 | 272,500 |
| 2014/10/09 | 8,730 | 8,730 | 8,530 | 8,540 | 244,500 |
| 2014/10/08 | 8,650 | 8,770 | 8,630 | 8,720 | 254,400 |
| 2014/10/07 | 8,600 | 8,750 | 8,590 | 8,700 | 239,900 |
| 2014/10/06 | 8,670 | 8,750 | 8,640 | 8,690 | 179,400 |
| 2014/10/03 | 8,560 | 8,620 | 8,520 | 8,600 | 215,500 |
| 2014/10/02 | 8,770 | 8,780 | 8,630 | 8,640 | 359,100 |
| 2014/10/01 | 8,730 | 8,870 | 8,670 | 8,810 | 350,000 |
| 2014/09/30 | 8,650 | 8,730 | 8,610 | 8,670 | 284,800 |
| 2014/09/29 | 8,700 | 8,730 | 8,600 | 8,630 | 161,000 |
| 2014/09/26 | 8,600 | 8,700 | 8,570 | 8,640 | 218,500 |
| 2014/09/25 | 8,590 | 8,770 | 8,530 | 8,770 | 286,300 |
| 2014/09/24 | 8,420 | 8,540 | 8,420 | 8,530 | 153,800 |
| 2014/09/22 | 8,480 | 8,510 | 8,400 | 8,480 | 190,900 |
| 2014/09/19 | 8,550 | 8,670 | 8,480 | 8,490 | 299,900 |
| 2014/09/18 | 8,440 | 8,550 | 8,440 | 8,530 | 200,800 |
| 2014/09/17 | 8,510 | 8,510 | 8,390 | 8,390 | 202,300 |
| 2014/09/16 | 8,570 | 8,600 | 8,490 | 8,510 | 244,000 |
| 2014/09/12 | 8,520 | 8,630 | 8,510 | 8,570 | 503,700 |
| 2014/09/11 | 8,760 | 8,770 | 8,610 | 8,640 | 278,400 |
| 2014/09/10 | 8,560 | 8,750 | 8,550 | 8,730 | 311,100 |
| 2014/09/09 | 8,760 | 8,760 | 8,600 | 8,620 | 238,600 |
| 2014/09/08 | 8,640 | 8,730 | 8,620 | 8,700 | 209,600 |
| 2014/09/05 | 8,700 | 8,730 | 8,580 | 8,620 | 221,000 |
| 2014/09/04 | 8,670 | 8,710 | 8,590 | 8,680 | 248,700 |
| 2014/09/03 | 8,490 | 8,730 | 8,450 | 8,710 | 514,500 |
| 2014/09/02 | 8,220 | 8,450 | 8,210 | 8,400 | 379,600 |
| 2014/09/01 | 8,490 | 8,530 | 8,400 | 8,500 | 188,200 |
| 2014/08/29 | 8,480 | 8,580 | 8,450 | 8,570 | 230,500 |
| 2014/08/28 | 8,580 | 8,590 | 8,510 | 8,520 | 214,600 |
| 2014/08/27 | 8,710 | 8,740 | 8,600 | 8,660 | 186,000 |
| 2014/08/26 | 8,780 | 8,800 | 8,660 | 8,710 | 243,600 |
| 2014/08/25 | 8,860 | 8,860 | 8,750 | 8,760 | 258,000 |
| 2014/08/22 | 8,630 | 8,770 | 8,630 | 8,740 | 368,000 |
| 2014/08/21 | 8,480 | 8,600 | 8,450 | 8,590 | 420,900 |
| 2014/08/20 | 8,460 | 8,480 | 8,420 | 8,450 | 180,900 |
| 2014/08/19 | 8,390 | 8,460 | 8,330 | 8,440 | 204,700 |
| 2014/08/18 | 8,360 | 8,400 | 8,270 | 8,350 | 296,200 |
| 2014/08/15 | 8,400 | 8,410 | 8,280 | 8,300 | 350,000 |
| 2014/08/14 | 8,420 | 8,500 | 8,350 | 8,470 | 228,600 |
| 2014/08/13 | 8,420 | 8,480 | 8,360 | 8,470 | 210,700 |
| 2014/08/12 | 8,470 | 8,490 | 8,370 | 8,420 | 197,200 |
| 2014/08/11 | 8,390 | 8,450 | 8,280 | 8,430 | 346,700 |
| 2014/08/08 | 8,280 | 8,520 | 8,130 | 8,250 | 961,900 |
| 2014/08/07 | 7,820 | 8,350 | 7,810 | 8,340 | 1,097,900 |
| 2014/08/06 | 7,500 | 7,570 | 7,470 | 7,480 | 187,400 |
| 2014/08/05 | 7,570 | 7,630 | 7,500 | 7,510 | 251,900 |
| 2014/08/04 | 7,430 | 7,590 | 7,420 | 7,560 | 222,400 |
| 2014/08/01 | 7,320 | 7,450 | 7,310 | 7,430 | 155,400 |
| 2014/07/31 | 7,470 | 7,490 | 7,410 | 7,430 | 166,700 |
| 2014/07/30 | 7,440 | 7,480 | 7,420 | 7,460 | 140,700 |
| 2014/07/29 | 7,470 | 7,480 | 7,400 | 7,450 | 182,800 |
| 2014/07/28 | 7,340 | 7,490 | 7,340 | 7,420 | 215,100 |
| 2014/07/25 | 7,220 | 7,380 | 7,220 | 7,360 | 255,300 |
| 2014/07/24 | 7,140 | 7,240 | 7,130 | 7,220 | 286,500 |
| 2014/07/23 | 7,050 | 7,130 | 7,040 | 7,110 | 206,200 |
| 2014/07/22 | 6,950 | 7,050 | 6,930 | 7,020 | 136,000 |
| 2014/07/18 | 6,920 | 6,960 | 6,880 | 6,950 | 102,700 |
| 2014/07/17 | 7,020 | 7,040 | 6,990 | 7,010 | 100,700 |
| 2014/07/16 | 6,970 | 7,050 | 6,970 | 7,010 | 119,600 |
| 2014/07/15 | 6,980 | 7,040 | 6,960 | 7,030 | 121,000 |
| 2014/07/14 | 6,920 | 7,000 | 6,890 | 6,990 | 129,300 |
| 2014/07/11 | 6,820 | 6,940 | 6,820 | 6,890 | 203,600 |
| 2014/07/10 | 6,960 | 6,970 | 6,910 | 6,910 | 85,700 |
| 2014/07/09 | 6,890 | 7,000 | 6,860 | 6,970 | 157,100 |
| 2014/07/08 | 6,860 | 6,940 | 6,840 | 6,890 | 169,500 |
| 2014/07/07 | 6,940 | 6,970 | 6,910 | 6,920 | 113,200 |
| 2014/07/04 | 7,000 | 7,030 | 6,970 | 6,990 | 134,300 |
| 2014/07/03 | 6,920 | 7,050 | 6,900 | 6,970 | 251,700 |
| 2014/07/02 | 6,850 | 6,940 | 6,850 | 6,900 | 248,500 |
| 2014/07/01 | 6,750 | 6,850 | 6,710 | 6,830 | 228,500 |
| 2014/06/30 | 6,680 | 6,730 | 6,660 | 6,710 | 81,200 |
| 2014/06/27 | 6,740 | 6,750 | 6,610 | 6,650 | 188,400 |
| 2014/06/26 | 6,800 | 6,800 | 6,730 | 6,770 | 115,900 |
| 2014/06/25 | 6,770 | 6,800 | 6,740 | 6,770 | 112,800 |
| 2014/06/24 | 6,730 | 6,800 | 6,730 | 6,770 | 176,400 |
| 2014/06/23 | 6,730 | 6,760 | 6,680 | 6,760 | 129,100 |
| 2014/06/20 | 6,700 | 6,750 | 6,680 | 6,720 | 169,600 |
| 2014/06/19 | 6,620 | 6,750 | 6,620 | 6,750 | 173,100 |
| 2014/06/18 | 6,660 | 6,700 | 6,620 | 6,650 | 113,600 |
| 2014/06/17 | 6,610 | 6,700 | 6,550 | 6,660 | 190,800 |
| 2014/06/16 | 6,650 | 6,680 | 6,590 | 6,600 | 135,400 |
| 2014/06/13 | 6,570 | 6,660 | 6,540 | 6,650 | 311,000 |
| 2014/06/12 | 6,660 | 6,660 | 6,580 | 6,620 | 187,400 |
| 2014/06/11 | 6,620 | 6,700 | 6,590 | 6,680 | 101,700 |
| 2014/06/10 | 6,650 | 6,710 | 6,630 | 6,650 | 121,000 |
| 2014/06/09 | 6,730 | 6,740 | 6,640 | 6,650 | 114,500 |
| 2014/06/06 | 6,700 | 6,750 | 6,680 | 6,730 | 142,100 |
| 2014/06/05 | 6,730 | 6,750 | 6,660 | 6,700 | 158,100 |
| 2014/06/04 | 6,750 | 6,790 | 6,710 | 6,740 | 171,400 |
| 2014/06/03 | 6,670 | 6,800 | 6,640 | 6,750 | 314,900 |
| 2014/06/02 | 6,480 | 6,610 | 6,460 | 6,600 | 187,100 |
| 2014/05/30 | 6,490 | 6,530 | 6,410 | 6,410 | 257,100 |
| 2014/05/29 | 6,550 | 6,580 | 6,470 | 6,550 | 196,500 |
| 2014/05/28 | 6,520 | 6,640 | 6,490 | 6,610 | 191,500 |
| 2014/05/27 | 6,520 | 6,580 | 6,500 | 6,540 | 197,100 |
| 2014/05/26 | 6,470 | 6,590 | 6,440 | 6,570 | 259,100 |
| 2014/05/23 | 6,360 | 6,450 | 6,330 | 6,410 | 172,800 |
| 2014/05/22 | 6,270 | 6,390 | 6,250 | 6,350 | 229,900 |
| 2014/05/21 | 6,150 | 6,270 | 6,150 | 6,240 | 159,200 |
| 2014/05/20 | 6,150 | 6,240 | 6,110 | 6,210 | 174,900 |
| 2014/05/19 | 6,110 | 6,190 | 6,090 | 6,130 | 183,300 |
| 2014/05/16 | 6,120 | 6,140 | 6,050 | 6,120 | 217,100 |
| 2014/05/15 | 6,120 | 6,220 | 6,050 | 6,210 | 303,900 |
| 2014/05/14 | 6,050 | 6,180 | 6,020 | 6,120 | 302,800 |
| 2014/05/13 | 6,140 | 6,210 | 6,020 | 6,060 | 304,900 |
| 2014/05/12 | 6,180 | 6,240 | 6,160 | 6,160 | 203,100 |
| 2014/05/09 | 6,060 | 6,200 | 6,060 | 6,170 | 257,600 |
| 2014/05/08 | 6,020 | 6,070 | 5,970 | 6,060 | 320,600 |
| 2014/05/07 | 6,150 | 6,180 | 6,010 | 6,030 | 352,800 |
| 2014/05/02 | 6,250 | 6,250 | 6,130 | 6,160 | 181,300 |
| 2014/05/01 | 6,260 | 6,270 | 6,150 | 6,240 | 187,400 |
| 2014/04/30 | 6,250 | 6,280 | 6,210 | 6,270 | 208,400 |
| 2014/04/28 | 6,120 | 6,240 | 6,120 | 6,220 | 136,500 |
| 2014/04/25 | 6,270 | 6,350 | 6,200 | 6,220 | 283,400 |
| 2014/04/24 | 6,300 | 6,370 | 6,240 | 6,270 | 231,800 |
| 2014/04/23 | 6,300 | 6,300 | 6,230 | 6,280 | 118,000 |
| 2014/04/22 | 6,320 | 6,340 | 6,260 | 6,260 | 132,100 |
| 2014/04/21 | 6,280 | 6,350 | 6,270 | 6,310 | 134,600 |
| 2014/04/18 | 6,310 | 6,330 | 6,280 | 6,310 | 127,900 |
| 2014/04/17 | 6,260 | 6,320 | 6,250 | 6,290 | 220,400 |
| 2014/04/16 | 6,150 | 6,280 | 6,140 | 6,230 | 261,900 |
| 2014/04/15 | 6,110 | 6,130 | 6,040 | 6,110 | 253,600 |
| 2014/04/14 | 5,950 | 6,060 | 5,930 | 6,020 | 201,000 |
| 2014/04/11 | 5,900 | 6,020 | 5,900 | 5,980 | 347,500 |
| 2014/04/10 | 6,070 | 6,150 | 6,040 | 6,070 | 210,700 |
| 2014/04/09 | 6,040 | 6,080 | 5,920 | 6,040 | 435,700 |
| 2014/04/08 | 6,080 | 6,150 | 6,050 | 6,080 | 306,500 |
| 2014/04/07 | 6,120 | 6,130 | 6,050 | 6,080 | 233,000 |
| 2014/04/04 | 6,160 | 6,190 | 6,120 | 6,140 | 215,700 |
| 2014/04/03 | 6,200 | 6,210 | 6,140 | 6,180 | 366,000 |
| 2014/04/02 | 6,330 | 6,360 | 6,240 | 6,240 | 288,000 |
| 2014/04/01 | 6,520 | 6,530 | 6,280 | 6,310 | 472,600 |
| 2014/03/31 | 6,430 | 6,530 | 6,410 | 6,510 | 223,600 |
| 2014/03/28 | 6,300 | 6,380 | 6,260 | 6,380 | 226,100 |
| 2014/03/27 | 6,200 | 6,340 | 6,160 | 6,300 | 265,900 |
| 2014/03/26 | 6,380 | 6,380 | 6,260 | 6,310 | 283,500 |
| 2014/03/25 | 6,280 | 6,420 | 6,270 | 6,310 | 308,000 |
| 2014/03/24 | 6,110 | 6,290 | 6,100 | 6,280 | 318,600 |
| 2014/03/20 | 6,280 | 6,280 | 6,060 | 6,080 | 276,600 |
| 2014/03/19 | 6,300 | 6,310 | 6,190 | 6,230 | 220,600 |
| 2014/03/18 | 6,320 | 6,330 | 6,250 | 6,250 | 147,400 |
| 2014/03/17 | 6,290 | 6,310 | 6,200 | 6,220 | 188,600 |
| 2014/03/14 | 6,370 | 6,420 | 6,280 | 6,290 | 520,400 |
| 2014/03/13 | 6,540 | 6,600 | 6,520 | 6,570 | 225,100 |
| 2014/03/12 | 6,590 | 6,660 | 6,510 | 6,520 | 289,000 |
| 2014/03/11 | 6,680 | 6,720 | 6,600 | 6,680 | 238,800 |
| 2014/03/10 | 6,630 | 6,680 | 6,580 | 6,660 | 243,700 |
| 2014/03/07 | 6,590 | 6,630 | 6,530 | 6,620 | 294,600 |
| 2014/03/06 | 6,610 | 6,650 | 6,510 | 6,580 | 439,500 |
| 2014/03/05 | 6,690 | 6,730 | 6,640 | 6,660 | 268,300 |
| 2014/03/04 | 6,600 | 6,680 | 6,570 | 6,660 | 169,800 |
| 2014/03/03 | 6,690 | 6,700 | 6,570 | 6,640 | 232,600 |
| 2014/02/28 | 6,730 | 6,730 | 6,550 | 6,700 | 433,700 |
| 2014/02/27 | 6,510 | 6,720 | 6,510 | 6,680 | 405,000 |
| 2014/02/26 | 6,470 | 6,550 | 6,420 | 6,500 | 227,000 |
| 2014/02/25 | 6,350 | 6,520 | 6,350 | 6,470 | 280,600 |
| 2014/02/24 | 6,290 | 6,380 | 6,210 | 6,310 | 248,300 |
| 2014/02/21 | 6,220 | 6,340 | 6,220 | 6,320 | 250,600 |
| 2014/02/20 | 6,390 | 6,400 | 6,190 | 6,200 | 242,800 |
| 2014/02/19 | 6,370 | 6,420 | 6,340 | 6,390 | 142,900 |
| 2014/02/18 | 6,330 | 6,470 | 6,300 | 6,430 | 377,900 |
| 2014/02/17 | 6,380 | 6,400 | 6,180 | 6,300 | 331,600 |
| 2014/02/14 | 6,470 | 6,690 | 6,440 | 6,490 | 678,700 |
| 2014/02/13 | 6,380 | 6,450 | 6,340 | 6,370 | 179,500 |
| 2014/02/12 | 6,380 | 6,440 | 6,360 | 6,430 | 198,900 |
| 2014/02/10 | 6,270 | 6,300 | 6,220 | 6,280 | 164,100 |
| 2014/02/07 | 6,240 | 6,260 | 6,180 | 6,220 | 205,400 |
| 2014/02/06 | 6,280 | 6,290 | 6,130 | 6,130 | 237,000 |
| 2014/02/05 | 6,090 | 6,270 | 6,090 | 6,230 | 468,300 |
| 2014/02/04 | 6,210 | 6,250 | 6,040 | 6,040 | 361,900 |
| 2014/02/03 | 6,350 | 6,430 | 6,330 | 6,370 | 276,300 |
| 2014/01/31 | 6,530 | 6,560 | 6,380 | 6,450 | 370,900 |
| 2014/01/30 | 6,400 | 6,480 | 6,370 | 6,480 | 310,200 |
| 2014/01/29 | 6,380 | 6,570 | 6,380 | 6,570 | 256,600 |
| 2014/01/28 | 6,250 | 6,350 | 6,240 | 6,280 | 395,900 |
| 2014/01/27 | 6,320 | 6,370 | 6,210 | 6,230 | 392,600 |
| 2014/01/24 | 6,650 | 6,680 | 6,490 | 6,510 | 408,600 |
| 2014/01/23 | 6,790 | 6,890 | 6,670 | 6,670 | 411,300 |
| 2014/01/22 | 6,730 | 6,770 | 6,670 | 6,770 | 225,300 |
| 2014/01/21 | 6,750 | 6,760 | 6,710 | 6,710 | 160,300 |
| 2014/01/20 | 6,770 | 6,780 | 6,700 | 6,720 | 244,700 |
| 2014/01/17 | 6,790 | 6,830 | 6,760 | 6,770 | 232,400 |
| 2014/01/16 | 6,890 | 6,940 | 6,820 | 6,840 | 231,300 |
| 2014/01/15 | 6,670 | 6,870 | 6,650 | 6,870 | 346,700 |
| 2014/01/14 | 6,580 | 6,660 | 6,570 | 6,600 | 326,700 |
| 2014/01/10 | 6,580 | 6,700 | 6,540 | 6,680 | 448,500 |
| 2014/01/09 | 6,720 | 6,720 | 6,600 | 6,660 | 350,300 |
| 2014/01/08 | 6,670 | 6,780 | 6,670 | 6,780 | 216,800 |
| 2014/01/07 | 6,730 | 6,740 | 6,600 | 6,620 | 326,600 |
| 2014/01/06 | 6,730 | 6,830 | 6,670 | 6,780 | 368,200 |