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 |
|---|---|---|---|---|---|
| 2015/12/30 | 9,910 | 10,080 | 9,810 | 10,050 | 329,500 |
| 2015/12/29 | 9,770 | 9,920 | 9,660 | 9,920 | 270,200 |
| 2015/12/28 | 9,950 | 9,950 | 9,570 | 9,760 | 342,400 |
| 2015/12/25 | 9,670 | 9,870 | 9,660 | 9,810 | 273,000 |
| 2015/12/24 | 9,910 | 9,950 | 9,630 | 9,670 | 455,200 |
| 2015/12/22 | 9,930 | 10,000 | 9,850 | 9,910 | 452,200 |
| 2015/12/21 | 9,990 | 10,160 | 9,820 | 10,050 | 629,500 |
| 2015/12/18 | 10,180 | 10,450 | 9,960 | 9,970 | 901,000 |
| 2015/12/17 | 10,000 | 10,240 | 9,950 | 10,230 | 712,800 |
| 2015/12/16 | 9,600 | 9,870 | 9,490 | 9,870 | 763,500 |
| 2015/12/15 | 9,660 | 9,740 | 9,450 | 9,470 | 384,500 |
| 2015/12/14 | 9,410 | 9,710 | 9,350 | 9,640 | 505,300 |
| 2015/12/11 | 9,590 | 9,830 | 9,570 | 9,630 | 800,600 |
| 2015/12/10 | 9,660 | 9,790 | 9,630 | 9,630 | 387,200 |
| 2015/12/09 | 10,020 | 10,090 | 9,710 | 9,740 | 563,700 |
| 2015/12/08 | 10,090 | 10,200 | 9,950 | 10,000 | 644,200 |
| 2015/12/07 | 9,970 | 10,110 | 9,950 | 10,040 | 342,800 |
| 2015/12/04 | 9,870 | 9,940 | 9,810 | 9,840 | 442,600 |
| 2015/12/03 | 10,010 | 10,070 | 9,970 | 9,980 | 263,300 |
| 2015/12/02 | 10,020 | 10,080 | 10,000 | 10,040 | 384,600 |
| 2015/12/01 | 10,000 | 10,130 | 9,960 | 10,020 | 570,000 |
| 2015/11/30 | 10,380 | 10,390 | 9,840 | 9,850 | 1,189,600 |
| 2015/11/27 | 10,460 | 10,530 | 10,270 | 10,360 | 458,700 |
| 2015/11/26 | 10,260 | 10,470 | 10,230 | 10,390 | 601,000 |
| 2015/11/25 | 10,260 | 10,300 | 10,170 | 10,190 | 445,200 |
| 2015/11/24 | 10,330 | 10,350 | 10,210 | 10,270 | 461,700 |
| 2015/11/20 | 10,190 | 10,410 | 10,150 | 10,330 | 1,055,800 |
| 2015/11/19 | 10,060 | 10,140 | 9,970 | 10,020 | 501,400 |
| 2015/11/18 | 9,950 | 10,080 | 9,920 | 9,940 | 506,800 |
| 2015/11/17 | 10,110 | 10,160 | 9,830 | 9,850 | 654,400 |
| 2015/11/16 | 9,920 | 10,130 | 9,870 | 10,000 | 384,300 |
| 2015/11/13 | 10,090 | 10,330 | 10,050 | 10,150 | 901,700 |
| 2015/11/12 | 9,950 | 10,260 | 9,910 | 10,040 | 960,900 |
| 2015/11/11 | 9,920 | 10,030 | 9,800 | 9,930 | 1,418,300 |
| 2015/11/10 | 9,600 | 9,670 | 9,290 | 9,630 | 576,000 |
| 2015/11/09 | 9,740 | 9,790 | 9,630 | 9,670 | 604,900 |
| 2015/11/06 | 9,610 | 9,850 | 9,530 | 9,660 | 621,000 |
| 2015/11/05 | 9,550 | 9,700 | 9,530 | 9,600 | 569,600 |
| 2015/11/04 | 9,510 | 9,580 | 9,390 | 9,450 | 482,700 |
| 2015/11/02 | 9,440 | 9,440 | 9,320 | 9,360 | 445,200 |
| 2015/10/30 | 9,390 | 9,600 | 9,380 | 9,590 | 616,200 |
| 2015/10/29 | 9,500 | 9,500 | 9,330 | 9,340 | 518,900 |
| 2015/10/28 | 9,210 | 9,540 | 9,200 | 9,520 | 864,500 |
| 2015/10/27 | 9,160 | 9,310 | 9,110 | 9,190 | 487,200 |
| 2015/10/26 | 9,220 | 9,240 | 9,010 | 9,120 | 458,700 |
| 2015/10/23 | 9,020 | 9,100 | 8,860 | 9,070 | 839,200 |
| 2015/10/22 | 8,780 | 8,900 | 8,640 | 8,800 | 705,700 |
| 2015/10/21 | 8,940 | 9,020 | 8,710 | 8,830 | 618,800 |
| 2015/10/20 | 9,090 | 9,170 | 8,920 | 8,940 | 367,100 |
| 2015/10/19 | 8,920 | 9,080 | 8,810 | 8,980 | 661,800 |
| 2015/10/16 | 8,900 | 8,950 | 8,750 | 8,790 | 475,800 |
| 2015/10/15 | 8,800 | 8,880 | 8,700 | 8,820 | 436,600 |
| 2015/10/14 | 8,790 | 8,950 | 8,780 | 8,820 | 477,400 |
| 2015/10/13 | 8,710 | 8,890 | 8,700 | 8,860 | 579,200 |
| 2015/10/09 | 8,870 | 8,950 | 8,560 | 8,830 | 887,200 |
| 2015/10/08 | 9,300 | 9,330 | 8,760 | 8,790 | 1,127,800 |
| 2015/10/07 | 9,530 | 9,590 | 9,020 | 9,300 | 863,000 |
| 2015/10/06 | 9,500 | 9,640 | 9,290 | 9,430 | 843,000 |
| 2015/10/05 | 9,160 | 9,270 | 9,010 | 9,260 | 646,900 |
| 2015/10/02 | 8,630 | 9,040 | 8,600 | 8,990 | 732,300 |
| 2015/10/01 | 8,810 | 8,870 | 8,580 | 8,630 | 663,300 |
| 2015/09/30 | 8,440 | 8,790 | 8,400 | 8,740 | 800,400 |
| 2015/09/29 | 8,730 | 8,740 | 8,270 | 8,360 | 982,000 |
| 2015/09/28 | 8,990 | 9,050 | 8,730 | 8,850 | 649,100 |
| 2015/09/28 | 1 -> 2.00 分割 | ||||
| 2015/09/25 | 17,370 | 18,060 | 17,040 | 18,030 | 606,600 |
| 2015/09/24 | 16,740 | 17,690 | 16,700 | 17,190 | 502,400 |
| 2015/09/18 | 16,930 | 17,530 | 16,890 | 16,980 | 513,900 |
| 2015/09/17 | 16,790 | 17,200 | 16,590 | 17,100 | 370,800 |
| 2015/09/16 | 17,050 | 17,120 | 16,310 | 16,570 | 322,300 |
| 2015/09/15 | 16,840 | 17,210 | 16,640 | 16,860 | 266,200 |
| 2015/09/14 | 17,010 | 17,240 | 16,540 | 16,710 | 449,400 |
| 2015/09/11 | 16,800 | 17,540 | 16,780 | 17,050 | 671,700 |
| 2015/09/10 | 17,300 | 17,490 | 16,810 | 16,980 | 545,200 |
| 2015/09/09 | 17,270 | 17,910 | 16,730 | 17,880 | 541,700 |
| 2015/09/08 | 17,720 | 17,840 | 16,460 | 16,500 | 584,700 |
| 2015/09/07 | 17,760 | 17,880 | 17,380 | 17,740 | 278,900 |
| 2015/09/04 | 18,150 | 18,150 | 17,620 | 17,850 | 439,800 |
| 2015/09/03 | 18,540 | 18,660 | 18,150 | 18,180 | 310,400 |
| 2015/09/02 | 17,930 | 18,790 | 17,700 | 18,280 | 483,000 |
| 2015/09/01 | 19,500 | 19,530 | 18,530 | 18,530 | 504,200 |
| 2015/08/31 | 19,700 | 19,850 | 19,370 | 19,750 | 343,000 |
| 2015/08/28 | 19,600 | 19,700 | 19,150 | 19,670 | 438,700 |
| 2015/08/27 | 18,820 | 19,490 | 18,740 | 19,200 | 456,700 |
| 2015/08/26 | 18,200 | 18,400 | 17,880 | 18,310 | 399,300 |
| 2015/08/25 | 18,000 | 19,290 | 17,650 | 17,960 | 636,900 |
| 2015/08/24 | 18,800 | 19,370 | 18,520 | 18,530 | 527,600 |
| 2015/08/21 | 19,360 | 19,610 | 19,240 | 19,260 | 313,800 |
| 2015/08/20 | 19,740 | 20,320 | 19,720 | 19,740 | 279,700 |
| 2015/08/19 | 20,270 | 20,390 | 19,930 | 20,010 | 255,500 |
| 2015/08/18 | 20,800 | 21,160 | 20,370 | 20,520 | 394,000 |
| 2015/08/17 | 20,180 | 20,550 | 20,140 | 20,550 | 263,300 |
| 2015/08/14 | 20,110 | 20,330 | 19,910 | 20,060 | 288,400 |
| 2015/08/13 | 19,430 | 20,300 | 19,220 | 20,170 | 575,100 |
| 2015/08/12 | 19,620 | 19,830 | 19,110 | 19,370 | 457,200 |
| 2015/08/11 | 20,550 | 20,630 | 19,440 | 19,770 | 775,500 |
| 2015/08/10 | 20,530 | 20,800 | 20,260 | 20,710 | 393,400 |
| 2015/08/07 | 20,420 | 20,880 | 19,840 | 20,770 | 732,000 |
| 2015/08/06 | 19,710 | 21,320 | 19,400 | 20,720 | 1,768,500 |
| 2015/08/05 | 17,590 | 17,880 | 17,510 | 17,710 | 382,000 |
| 2015/08/04 | 17,750 | 17,930 | 17,540 | 17,620 | 319,500 |
| 2015/08/03 | 17,470 | 17,780 | 17,400 | 17,730 | 251,900 |
| 2015/07/31 | 17,600 | 17,670 | 17,280 | 17,630 | 304,500 |
| 2015/07/30 | 17,750 | 17,790 | 17,460 | 17,570 | 467,700 |
| 2015/07/29 | 17,320 | 17,720 | 17,320 | 17,660 | 553,500 |
| 2015/07/28 | 16,500 | 17,230 | 16,500 | 17,140 | 426,800 |
| 2015/07/27 | 17,000 | 17,180 | 16,660 | 16,720 | 296,800 |
| 2015/07/24 | 17,250 | 17,260 | 17,000 | 17,160 | 178,200 |
| 2015/07/23 | 16,990 | 17,300 | 16,930 | 17,250 | 243,700 |
| 2015/07/22 | 16,960 | 17,090 | 16,850 | 16,850 | 182,700 |
| 2015/07/21 | 17,120 | 17,140 | 16,920 | 16,960 | 252,900 |
| 2015/07/17 | 17,140 | 17,190 | 16,990 | 17,050 | 277,300 |
| 2015/07/16 | 16,930 | 17,150 | 16,850 | 17,140 | 303,200 |
| 2015/07/15 | 16,500 | 16,800 | 16,390 | 16,800 | 261,400 |
| 2015/07/14 | 16,600 | 16,680 | 16,360 | 16,440 | 265,300 |
| 2015/07/13 | 16,280 | 16,480 | 16,220 | 16,440 | 272,800 |
| 2015/07/10 | 16,000 | 16,400 | 15,950 | 16,080 | 384,300 |
| 2015/07/09 | 15,600 | 15,990 | 15,400 | 15,910 | 452,700 |
| 2015/07/08 | 16,610 | 16,680 | 16,020 | 16,020 | 475,200 |
| 2015/07/07 | 16,300 | 16,660 | 16,300 | 16,610 | 423,500 |
| 2015/07/06 | 16,000 | 16,280 | 15,930 | 16,160 | 342,200 |
| 2015/07/03 | 16,150 | 16,260 | 16,090 | 16,240 | 195,500 |
| 2015/07/02 | 16,300 | 16,330 | 16,040 | 16,090 | 299,900 |
| 2015/07/01 | 15,880 | 16,200 | 15,830 | 16,190 | 296,400 |
| 2015/06/30 | 15,530 | 15,970 | 15,520 | 15,800 | 310,800 |
| 2015/06/29 | 15,480 | 15,850 | 15,430 | 15,530 | 266,500 |
| 2015/06/26 | 15,930 | 16,220 | 15,880 | 15,990 | 276,400 |
| 2015/06/25 | 15,880 | 15,980 | 15,810 | 15,880 | 152,200 |
| 2015/06/24 | 15,990 | 16,030 | 15,810 | 15,880 | 357,100 |
| 2015/06/23 | 15,730 | 15,930 | 15,620 | 15,930 | 346,100 |
| 2015/06/22 | 15,610 | 15,750 | 15,430 | 15,710 | 279,800 |
| 2015/06/19 | 15,500 | 15,840 | 15,480 | 15,660 | 468,800 |
| 2015/06/18 | 15,400 | 15,480 | 15,250 | 15,320 | 277,100 |
| 2015/06/17 | 15,300 | 15,490 | 15,300 | 15,380 | 291,300 |
| 2015/06/16 | 15,420 | 15,520 | 15,290 | 15,390 | 406,600 |
| 2015/06/15 | 15,000 | 15,430 | 14,960 | 15,410 | 493,000 |
| 2015/06/12 | 15,420 | 15,530 | 15,010 | 15,120 | 757,000 |
| 2015/06/11 | 14,870 | 15,370 | 14,870 | 15,300 | 746,700 |
| 2015/06/10 | 14,400 | 14,910 | 14,320 | 14,780 | 539,200 |
| 2015/06/09 | 14,370 | 14,710 | 14,320 | 14,430 | 492,800 |
| 2015/06/08 | 14,100 | 14,530 | 14,040 | 14,490 | 576,900 |
| 2015/06/05 | 13,890 | 14,140 | 13,830 | 14,040 | 205,900 |
| 2015/06/04 | 14,260 | 14,260 | 13,980 | 14,030 | 209,800 |
| 2015/06/03 | 14,270 | 14,280 | 14,050 | 14,130 | 259,300 |
| 2015/06/02 | 14,290 | 14,350 | 14,170 | 14,270 | 260,200 |
| 2015/06/01 | 14,160 | 14,300 | 14,020 | 14,270 | 288,800 |
| 2015/05/29 | 13,890 | 14,350 | 13,830 | 14,160 | 638,400 |
| 2015/05/28 | 13,890 | 13,890 | 13,610 | 13,800 | 316,200 |
| 2015/05/27 | 13,490 | 13,770 | 13,410 | 13,700 | 296,700 |
| 2015/05/26 | 13,610 | 13,640 | 13,500 | 13,590 | 156,800 |
| 2015/05/25 | 13,570 | 13,640 | 13,450 | 13,620 | 152,600 |
| 2015/05/22 | 13,670 | 13,680 | 13,490 | 13,570 | 230,900 |
| 2015/05/21 | 13,700 | 13,860 | 13,620 | 13,670 | 361,400 |
| 2015/05/20 | 13,990 | 14,030 | 13,680 | 13,720 | 564,200 |
| 2015/05/19 | 14,020 | 14,180 | 13,840 | 13,860 | 499,300 |
| 2015/05/18 | 13,790 | 14,000 | 13,720 | 14,000 | 369,800 |
| 2015/05/15 | 13,410 | 13,730 | 13,410 | 13,730 | 283,200 |
| 2015/05/14 | 13,750 | 13,840 | 13,350 | 13,370 | 447,600 |
| 2015/05/13 | 13,480 | 14,130 | 13,120 | 13,940 | 702,000 |
| 2015/05/12 | 13,600 | 13,840 | 13,600 | 13,700 | 324,300 |
| 2015/05/11 | 13,840 | 13,890 | 13,510 | 13,600 | 529,100 |
| 2015/05/08 | 13,330 | 13,690 | 13,310 | 13,600 | 380,400 |
| 2015/05/07 | 13,460 | 13,630 | 13,300 | 13,330 | 288,300 |
| 2015/05/01 | 13,590 | 13,730 | 13,530 | 13,610 | 347,800 |
| 2015/04/30 | 14,000 | 14,010 | 13,580 | 13,720 | 417,200 |
| 2015/04/28 | 14,080 | 14,220 | 14,020 | 14,050 | 275,800 |
| 2015/04/27 | 14,100 | 14,190 | 14,020 | 14,080 | 276,100 |
| 2015/04/24 | 13,950 | 14,130 | 13,870 | 14,080 | 341,600 |
| 2015/04/23 | 14,200 | 14,240 | 13,900 | 13,950 | 441,800 |
| 2015/04/22 | 14,430 | 14,500 | 14,060 | 14,180 | 479,400 |
| 2015/04/21 | 14,190 | 14,450 | 14,190 | 14,440 | 541,100 |
| 2015/04/20 | 13,870 | 14,490 | 13,780 | 14,070 | 771,200 |
| 2015/04/17 | 14,010 | 14,300 | 13,610 | 13,810 | 1,090,300 |
| 2015/04/16 | 14,340 | 14,370 | 13,770 | 14,060 | 1,306,000 |
| 2015/04/15 | 14,690 | 14,940 | 14,450 | 14,500 | 794,200 |
| 2015/04/14 | 15,150 | 15,340 | 14,890 | 15,030 | 614,800 |
| 2015/04/13 | 15,800 | 15,890 | 15,180 | 15,350 | 682,700 |
| 2015/04/10 | 16,080 | 16,150 | 15,680 | 15,880 | 585,900 |
| 2015/04/09 | 16,290 | 16,630 | 16,070 | 16,180 | 489,400 |
| 2015/04/08 | 15,940 | 16,490 | 15,870 | 16,240 | 586,200 |
| 2015/04/07 | 15,500 | 15,830 | 15,320 | 15,820 | 594,500 |
| 2015/04/06 | 14,980 | 15,400 | 14,860 | 15,370 | 310,400 |
| 2015/04/03 | 14,810 | 15,190 | 14,720 | 15,020 | 356,600 |
| 2015/04/02 | 14,910 | 15,030 | 14,740 | 14,820 | 301,100 |
| 2015/04/01 | 14,560 | 14,930 | 14,480 | 14,780 | 508,900 |
| 2015/03/31 | 15,200 | 15,260 | 14,650 | 14,650 | 497,400 |
| 2015/03/30 | 14,760 | 15,070 | 14,590 | 15,020 | 370,200 |
| 2015/03/27 | 14,490 | 14,850 | 14,440 | 14,620 | 271,200 |
| 2015/03/26 | 14,650 | 14,720 | 14,510 | 14,590 | 264,600 |
| 2015/03/25 | 14,760 | 14,930 | 14,590 | 14,740 | 247,300 |
| 2015/03/24 | 14,600 | 14,840 | 14,600 | 14,800 | 368,200 |
| 2015/03/23 | 14,690 | 14,730 | 14,510 | 14,660 | 291,600 |
| 2015/03/20 | 14,800 | 14,910 | 14,640 | 14,780 | 348,500 |
| 2015/03/19 | 14,970 | 15,040 | 14,770 | 14,910 | 352,500 |
| 2015/03/18 | 15,020 | 15,170 | 14,880 | 15,040 | 428,600 |
| 2015/03/17 | 15,220 | 15,260 | 15,020 | 15,080 | 258,400 |
| 2015/03/16 | 15,200 | 15,280 | 15,050 | 15,070 | 278,300 |
| 2015/03/13 | 15,380 | 15,460 | 15,200 | 15,200 | 552,400 |
| 2015/03/12 | 14,990 | 15,230 | 14,930 | 15,200 | 407,200 |
| 2015/03/11 | 14,520 | 14,990 | 14,490 | 14,880 | 393,400 |
| 2015/03/10 | 14,900 | 15,000 | 14,510 | 14,600 | 370,000 |
| 2015/03/09 | 14,670 | 15,000 | 14,470 | 14,770 | 353,600 |
| 2015/03/06 | 14,460 | 14,740 | 14,400 | 14,740 | 311,200 |
| 2015/03/05 | 14,180 | 14,460 | 14,170 | 14,440 | 268,600 |
| 2015/03/04 | 14,390 | 14,500 | 14,100 | 14,180 | 416,300 |
| 2015/03/03 | 14,270 | 14,730 | 14,240 | 14,420 | 380,700 |
| 2015/03/02 | 14,270 | 14,370 | 14,140 | 14,170 | 365,600 |
| 2015/02/27 | 13,770 | 14,340 | 13,770 | 14,270 | 603,600 |
| 2015/02/26 | 13,380 | 13,570 | 13,350 | 13,560 | 277,300 |
| 2015/02/25 | 13,450 | 13,500 | 13,340 | 13,380 | 173,200 |
| 2015/02/24 | 13,500 | 13,560 | 13,360 | 13,450 | 243,600 |
| 2015/02/23 | 13,430 | 13,490 | 13,240 | 13,470 | 301,600 |
| 2015/02/20 | 13,030 | 13,270 | 12,900 | 13,220 | 330,500 |
| 2015/02/19 | 12,920 | 13,050 | 12,810 | 13,020 | 346,600 |
| 2015/02/18 | 13,080 | 13,130 | 12,780 | 12,870 | 422,100 |
| 2015/02/17 | 12,760 | 12,990 | 12,520 | 12,960 | 335,500 |
| 2015/02/16 | 13,170 | 13,230 | 12,750 | 12,760 | 439,100 |
| 2015/02/13 | 13,160 | 13,350 | 13,110 | 13,260 | 363,400 |
| 2015/02/12 | 13,100 | 13,390 | 13,060 | 13,170 | 361,100 |
| 2015/02/10 | 12,870 | 13,110 | 12,740 | 12,930 | 414,900 |
| 2015/02/09 | 12,740 | 13,080 | 12,530 | 12,890 | 610,700 |
| 2015/02/06 | 12,530 | 12,580 | 11,950 | 12,140 | 394,100 |
| 2015/02/05 | 12,500 | 12,680 | 12,330 | 12,380 | 383,700 |
| 2015/02/04 | 12,650 | 12,650 | 12,240 | 12,420 | 590,100 |
| 2015/02/03 | 12,720 | 12,900 | 12,360 | 12,400 | 524,900 |
| 2015/02/02 | 12,880 | 13,120 | 12,770 | 12,840 | 433,100 |
| 2015/01/30 | 13,220 | 13,360 | 13,010 | 13,010 | 390,700 |
| 2015/01/29 | 12,980 | 13,320 | 12,960 | 13,070 | 572,500 |
| 2015/01/28 | 13,050 | 13,210 | 12,890 | 13,080 | 636,300 |
| 2015/01/27 | 12,700 | 13,190 | 12,700 | 13,160 | 680,900 |
| 2015/01/26 | 12,090 | 12,420 | 12,060 | 12,400 | 407,000 |
| 2015/01/23 | 12,300 | 12,360 | 11,830 | 11,970 | 406,300 |
| 2015/01/22 | 12,140 | 12,230 | 11,970 | 12,200 | 372,300 |
| 2015/01/21 | 12,000 | 12,100 | 11,970 | 12,090 | 248,700 |
| 2015/01/20 | 11,950 | 12,170 | 11,940 | 12,010 | 405,800 |
| 2015/01/19 | 11,850 | 11,960 | 11,760 | 11,930 | 312,200 |
| 2015/01/16 | 11,620 | 11,810 | 11,380 | 11,790 | 561,000 |
| 2015/01/15 | 11,560 | 11,870 | 11,560 | 11,830 | 418,900 |
| 2015/01/14 | 11,510 | 11,680 | 11,420 | 11,520 | 376,500 |
| 2015/01/13 | 11,180 | 11,630 | 11,180 | 11,610 | 348,600 |
| 2015/01/09 | 11,370 | 11,420 | 11,190 | 11,330 | 365,700 |
| 2015/01/08 | 11,020 | 11,490 | 11,020 | 11,320 | 507,800 |
| 2015/01/07 | 10,690 | 10,960 | 10,690 | 10,900 | 282,100 |
| 2015/01/06 | 10,740 | 10,900 | 10,690 | 10,720 | 272,600 |
| 2015/01/05 | 11,000 | 11,050 | 10,810 | 10,970 | 196,700 |