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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,430 | 7,440 | 7,380 | 7,380 | 246,400 |
| 2019/12/27 | 7,480 | 7,520 | 7,480 | 7,490 | 243,100 |
| 2019/12/26 | 7,420 | 7,490 | 7,420 | 7,480 | 172,800 |
| 2019/12/25 | 7,510 | 7,510 | 7,430 | 7,430 | 209,800 |
| 2019/12/24 | 7,440 | 7,500 | 7,430 | 7,490 | 257,300 |
| 2019/12/23 | 7,400 | 7,420 | 7,370 | 7,410 | 191,200 |
| 2019/12/20 | 7,460 | 7,460 | 7,360 | 7,360 | 492,300 |
| 2019/12/19 | 7,500 | 7,500 | 7,440 | 7,440 | 216,100 |
| 2019/12/18 | 7,440 | 7,490 | 7,430 | 7,470 | 308,100 |
| 2019/12/17 | 7,470 | 7,490 | 7,430 | 7,460 | 294,700 |
| 2019/12/16 | 7,460 | 7,500 | 7,450 | 7,460 | 290,100 |
| 2019/12/13 | 7,500 | 7,510 | 7,440 | 7,440 | 628,300 |
| 2019/12/12 | 7,420 | 7,440 | 7,400 | 7,410 | 222,300 |
| 2019/12/11 | 7,510 | 7,510 | 7,410 | 7,410 | 354,400 |
| 2019/12/10 | 7,540 | 7,560 | 7,490 | 7,490 | 221,300 |
| 2019/12/09 | 7,530 | 7,560 | 7,490 | 7,560 | 243,700 |
| 2019/12/06 | 7,470 | 7,520 | 7,450 | 7,480 | 286,200 |
| 2019/12/05 | 7,450 | 7,520 | 7,440 | 7,470 | 487,600 |
| 2019/12/04 | 7,450 | 7,470 | 7,390 | 7,440 | 420,500 |
| 2019/12/03 | 7,480 | 7,510 | 7,440 | 7,440 | 333,300 |
| 2019/12/02 | 7,470 | 7,550 | 7,470 | 7,530 | 333,600 |
| 2019/11/29 | 7,560 | 7,560 | 7,440 | 7,440 | 353,400 |
| 2019/11/28 | 7,570 | 7,590 | 7,540 | 7,550 | 238,200 |
| 2019/11/27 | 7,590 | 7,590 | 7,540 | 7,550 | 256,200 |
| 2019/11/26 | 7,600 | 7,600 | 7,540 | 7,560 | 477,500 |
| 2019/11/25 | 7,500 | 7,540 | 7,440 | 7,540 | 300,400 |
| 2019/11/22 | 7,410 | 7,490 | 7,400 | 7,440 | 359,700 |
| 2019/11/21 | 7,400 | 7,480 | 7,360 | 7,480 | 535,500 |
| 2019/11/20 | 7,470 | 7,560 | 7,430 | 7,480 | 541,700 |
| 2019/11/19 | 7,510 | 7,510 | 7,420 | 7,440 | 578,000 |
| 2019/11/18 | 7,660 | 7,680 | 7,540 | 7,570 | 537,400 |
| 2019/11/15 | 7,730 | 7,800 | 7,710 | 7,730 | 344,400 |
| 2019/11/14 | 7,800 | 7,810 | 7,720 | 7,730 | 328,900 |
| 2019/11/13 | 7,960 | 7,960 | 7,760 | 7,770 | 496,100 |
| 2019/11/12 | 8,000 | 8,000 | 7,870 | 7,910 | 480,400 |
| 2019/11/11 | 8,020 | 8,020 | 7,810 | 7,930 | 718,100 |
| 2019/11/08 | 8,180 | 8,350 | 8,080 | 8,160 | 695,700 |
| 2019/11/07 | 8,100 | 8,170 | 8,050 | 8,170 | 412,700 |
| 2019/11/06 | 8,080 | 8,140 | 7,980 | 8,060 | 551,200 |
| 2019/11/05 | 7,950 | 8,000 | 7,920 | 7,990 | 331,500 |
| 2019/11/01 | 7,880 | 7,920 | 7,850 | 7,880 | 319,500 |
| 2019/10/31 | 7,900 | 7,930 | 7,800 | 7,820 | 268,500 |
| 2019/10/30 | 7,930 | 7,970 | 7,860 | 7,910 | 788,000 |
| 2019/10/29 | 7,840 | 7,920 | 7,780 | 7,910 | 398,300 |
| 2019/10/28 | 7,840 | 7,850 | 7,780 | 7,800 | 183,100 |
| 2019/10/25 | 7,980 | 7,980 | 7,840 | 7,890 | 276,400 |
| 2019/10/24 | 7,840 | 7,970 | 7,810 | 7,950 | 318,500 |
| 2019/10/23 | 7,790 | 7,810 | 7,700 | 7,790 | 268,400 |
| 2019/10/21 | 7,750 | 7,770 | 7,700 | 7,760 | 170,700 |
| 2019/10/18 | 7,910 | 7,910 | 7,760 | 7,770 | 274,900 |
| 2019/10/17 | 7,970 | 7,980 | 7,850 | 7,850 | 266,100 |
| 2019/10/16 | 7,950 | 8,000 | 7,840 | 7,960 | 377,800 |
| 2019/10/15 | 7,860 | 7,890 | 7,820 | 7,860 | 244,100 |
| 2019/10/11 | 7,860 | 7,860 | 7,740 | 7,770 | 319,300 |
| 2019/10/10 | 7,790 | 7,830 | 7,690 | 7,790 | 315,200 |
| 2019/10/09 | 7,740 | 7,850 | 7,730 | 7,840 | 245,200 |
| 2019/10/08 | 7,730 | 7,790 | 7,680 | 7,770 | 229,700 |
| 2019/10/07 | 7,730 | 7,750 | 7,660 | 7,680 | 190,400 |
| 2019/10/04 | 7,610 | 7,760 | 7,580 | 7,750 | 335,400 |
| 2019/10/03 | 7,680 | 7,680 | 7,570 | 7,610 | 354,100 |
| 2019/10/02 | 7,840 | 7,880 | 7,790 | 7,830 | 342,900 |
| 2019/10/01 | 7,870 | 7,920 | 7,820 | 7,840 | 240,000 |
| 2019/09/30 | 7,890 | 7,910 | 7,820 | 7,880 | 365,600 |
| 2019/09/27 | 8,060 | 8,070 | 7,870 | 7,940 | 423,900 |
| 2019/09/26 | 8,040 | 8,100 | 7,990 | 8,080 | 465,400 |
| 2019/09/25 | 8,040 | 8,060 | 7,980 | 8,000 | 344,200 |
| 2019/09/24 | 8,030 | 8,070 | 7,960 | 7,970 | 339,400 |
| 2019/09/20 | 8,010 | 8,050 | 8,000 | 8,040 | 433,000 |
| 2019/09/19 | 7,900 | 7,950 | 7,870 | 7,940 | 271,200 |
| 2019/09/18 | 7,880 | 8,020 | 7,880 | 7,900 | 360,000 |
| 2019/09/17 | 7,830 | 7,860 | 7,770 | 7,830 | 304,400 |
| 2019/09/13 | 7,770 | 7,860 | 7,720 | 7,830 | 681,700 |
| 2019/09/12 | 7,780 | 7,790 | 7,700 | 7,710 | 451,800 |
| 2019/09/11 | 7,560 | 7,690 | 7,530 | 7,670 | 393,400 |
| 2019/09/10 | 7,510 | 7,550 | 7,470 | 7,490 | 289,200 |
| 2019/09/09 | 7,420 | 7,520 | 7,400 | 7,520 | 242,800 |
| 2019/09/06 | 7,470 | 7,470 | 7,370 | 7,390 | 331,800 |
| 2019/09/05 | 7,470 | 7,540 | 7,450 | 7,500 | 304,100 |
| 2019/09/04 | 7,460 | 7,500 | 7,420 | 7,420 | 197,600 |
| 2019/09/03 | 7,360 | 7,490 | 7,320 | 7,450 | 246,500 |
| 2019/09/02 | 7,340 | 7,440 | 7,330 | 7,370 | 200,100 |
| 2019/08/30 | 7,330 | 7,400 | 7,310 | 7,380 | 373,400 |
| 2019/08/29 | 7,330 | 7,330 | 7,270 | 7,330 | 255,700 |
| 2019/08/28 | 7,280 | 7,320 | 7,260 | 7,270 | 219,400 |
| 2019/08/27 | 7,390 | 7,400 | 7,290 | 7,300 | 248,500 |
| 2019/08/26 | 7,280 | 7,320 | 7,210 | 7,300 | 284,700 |
| 2019/08/23 | 7,520 | 7,530 | 7,380 | 7,390 | 223,800 |
| 2019/08/22 | 7,500 | 7,500 | 7,410 | 7,470 | 257,700 |
| 2019/08/21 | 7,560 | 7,580 | 7,470 | 7,470 | 286,800 |
| 2019/08/20 | 7,650 | 7,660 | 7,580 | 7,640 | 244,100 |
| 2019/08/19 | 7,640 | 7,680 | 7,600 | 7,650 | 206,900 |
| 2019/08/16 | 7,450 | 7,590 | 7,430 | 7,530 | 312,600 |
| 2019/08/15 | 7,560 | 7,600 | 7,470 | 7,470 | 376,600 |
| 2019/08/14 | 7,630 | 7,710 | 7,590 | 7,690 | 274,800 |
| 2019/08/13 | 7,730 | 7,740 | 7,610 | 7,620 | 381,700 |
| 2019/08/09 | 7,810 | 7,820 | 7,770 | 7,770 | 390,500 |
| 2019/08/08 | 7,700 | 7,740 | 7,650 | 7,710 | 254,900 |
| 2019/08/07 | 7,590 | 7,700 | 7,570 | 7,650 | 402,200 |
| 2019/08/06 | 7,250 | 7,730 | 7,200 | 7,630 | 729,200 |
| 2019/08/05 | 7,400 | 7,440 | 7,300 | 7,360 | 427,800 |
| 2019/08/02 | 7,460 | 7,530 | 7,400 | 7,430 | 390,800 |
| 2019/08/01 | 7,500 | 7,580 | 7,480 | 7,580 | 234,700 |
| 2019/07/31 | 7,680 | 7,680 | 7,550 | 7,570 | 395,800 |
| 2019/07/30 | 7,690 | 7,760 | 7,680 | 7,750 | 270,100 |
| 2019/07/29 | 7,530 | 7,630 | 7,530 | 7,630 | 204,600 |
| 2019/07/26 | 7,590 | 7,590 | 7,530 | 7,560 | 189,400 |
| 2019/07/25 | 7,520 | 7,540 | 7,490 | 7,510 | 232,000 |
| 2019/07/24 | 7,500 | 7,550 | 7,460 | 7,520 | 316,200 |
| 2019/07/23 | 7,500 | 7,550 | 7,450 | 7,520 | 243,000 |
| 2019/07/22 | 7,580 | 7,600 | 7,520 | 7,530 | 214,700 |
| 2019/07/19 | 7,510 | 7,700 | 7,480 | 7,650 | 424,600 |
| 2019/07/18 | 7,590 | 7,620 | 7,440 | 7,460 | 401,700 |
| 2019/07/17 | 7,520 | 7,590 | 7,490 | 7,570 | 260,000 |
| 2019/07/16 | 7,640 | 7,640 | 7,530 | 7,560 | 222,500 |
| 2019/07/12 | 7,640 | 7,650 | 7,590 | 7,630 | 290,800 |
| 2019/07/11 | 7,700 | 7,730 | 7,650 | 7,650 | 249,400 |
| 2019/07/10 | 7,630 | 7,720 | 7,600 | 7,690 | 383,600 |
| 2019/07/09 | 7,640 | 7,740 | 7,620 | 7,620 | 315,300 |
| 2019/07/08 | 7,660 | 7,660 | 7,560 | 7,570 | 298,500 |
| 2019/07/05 | 7,700 | 7,710 | 7,630 | 7,680 | 275,200 |
| 2019/07/04 | 7,760 | 7,810 | 7,700 | 7,720 | 201,000 |
| 2019/07/03 | 7,730 | 7,750 | 7,670 | 7,740 | 303,700 |
| 2019/07/02 | 7,730 | 7,770 | 7,700 | 7,700 | 231,900 |
| 2019/07/01 | 7,780 | 7,780 | 7,680 | 7,710 | 314,800 |
| 2019/06/28 | 7,690 | 7,730 | 7,670 | 7,700 | 340,400 |
| 2019/06/27 | 7,650 | 7,680 | 7,600 | 7,670 | 359,000 |
| 2019/06/26 | 7,620 | 7,700 | 7,560 | 7,680 | 310,900 |
| 2019/06/25 | 7,660 | 7,750 | 7,630 | 7,640 | 356,700 |
| 2019/06/24 | 7,670 | 7,680 | 7,570 | 7,640 | 237,400 |
| 2019/06/21 | 7,540 | 7,680 | 7,510 | 7,670 | 610,500 |
| 2019/06/20 | 7,800 | 7,800 | 7,690 | 7,690 | 361,200 |
| 2019/06/19 | 7,720 | 7,780 | 7,670 | 7,750 | 549,700 |
| 2019/06/18 | 7,630 | 7,750 | 7,580 | 7,720 | 391,800 |
| 2019/06/17 | 7,730 | 7,740 | 7,680 | 7,680 | 304,800 |
| 2019/06/14 | 7,740 | 7,750 | 7,650 | 7,730 | 622,500 |
| 2019/06/13 | 7,700 | 7,710 | 7,600 | 7,660 | 384,200 |
| 2019/06/12 | 7,660 | 7,720 | 7,640 | 7,700 | 464,400 |
| 2019/06/11 | 7,600 | 7,620 | 7,560 | 7,600 | 231,300 |
| 2019/06/10 | 7,610 | 7,670 | 7,600 | 7,620 | 317,500 |
| 2019/06/07 | 7,560 | 7,590 | 7,510 | 7,550 | 212,900 |
| 2019/06/06 | 7,500 | 7,610 | 7,430 | 7,590 | 441,400 |
| 2019/06/05 | 7,520 | 7,560 | 7,470 | 7,530 | 366,100 |
| 2019/06/04 | 7,540 | 7,550 | 7,360 | 7,420 | 467,800 |
| 2019/06/03 | 7,500 | 7,560 | 7,480 | 7,560 | 309,900 |
| 2019/05/31 | 7,620 | 7,690 | 7,590 | 7,610 | 390,400 |
| 2019/05/30 | 7,750 | 7,770 | 7,620 | 7,650 | 377,000 |
| 2019/05/29 | 7,800 | 7,860 | 7,750 | 7,790 | 343,400 |
| 2019/05/28 | 7,870 | 7,960 | 7,830 | 7,900 | 740,100 |
| 2019/05/27 | 8,000 | 8,000 | 7,890 | 7,920 | 252,900 |
| 2019/05/24 | 8,100 | 8,100 | 8,010 | 8,020 | 354,200 |
| 2019/05/23 | 8,010 | 8,140 | 8,010 | 8,120 | 418,500 |
| 2019/05/22 | 8,080 | 8,100 | 7,950 | 7,960 | 334,500 |
| 2019/05/21 | 8,060 | 8,120 | 8,040 | 8,080 | 350,700 |
| 2019/05/20 | 8,110 | 8,160 | 8,100 | 8,110 | 227,500 |
| 2019/05/17 | 8,140 | 8,220 | 8,090 | 8,150 | 369,400 |
| 2019/05/16 | 8,060 | 8,120 | 7,990 | 8,080 | 401,800 |
| 2019/05/15 | 7,880 | 8,000 | 7,840 | 8,000 | 556,200 |
| 2019/05/14 | 8,270 | 8,280 | 7,810 | 7,850 | 846,900 |
| 2019/05/13 | 8,270 | 8,320 | 8,210 | 8,270 | 535,100 |
| 2019/05/10 | 8,250 | 8,260 | 8,150 | 8,220 | 790,200 |
| 2019/05/09 | 8,440 | 8,450 | 8,290 | 8,300 | 623,300 |
| 2019/05/08 | 8,700 | 8,710 | 8,540 | 8,550 | 532,100 |
| 2019/05/07 | 8,750 | 8,760 | 8,670 | 8,700 | 827,200 |
| 2019/04/26 | 8,710 | 8,790 | 8,690 | 8,750 | 400,500 |
| 2019/04/25 | 8,710 | 8,760 | 8,680 | 8,700 | 313,100 |
| 2019/04/24 | 8,730 | 8,740 | 8,660 | 8,700 | 280,200 |
| 2019/04/23 | 8,710 | 8,780 | 8,680 | 8,700 | 287,000 |
| 2019/04/22 | 8,610 | 8,730 | 8,610 | 8,730 | 236,500 |
| 2019/04/19 | 8,690 | 8,720 | 8,590 | 8,610 | 160,900 |
| 2019/04/18 | 8,690 | 8,710 | 8,650 | 8,690 | 217,900 |
| 2019/04/17 | 8,730 | 8,730 | 8,660 | 8,700 | 322,900 |
| 2019/04/16 | 8,770 | 8,800 | 8,670 | 8,690 | 370,600 |
| 2019/04/15 | 8,860 | 8,870 | 8,760 | 8,800 | 297,300 |
| 2019/04/12 | 8,820 | 8,820 | 8,720 | 8,770 | 335,600 |
| 2019/04/11 | 8,740 | 8,800 | 8,730 | 8,790 | 306,300 |
| 2019/04/10 | 8,760 | 8,820 | 8,740 | 8,780 | 168,800 |
| 2019/04/09 | 8,780 | 8,810 | 8,730 | 8,800 | 213,100 |
| 2019/04/08 | 8,780 | 8,860 | 8,730 | 8,810 | 221,000 |
| 2019/04/05 | 8,890 | 8,910 | 8,800 | 8,800 | 210,800 |
| 2019/04/04 | 8,940 | 8,940 | 8,800 | 8,880 | 261,300 |
| 2019/04/03 | 8,950 | 8,960 | 8,820 | 8,910 | 434,300 |
| 2019/04/02 | 9,180 | 9,180 | 8,940 | 8,950 | 428,300 |
| 2019/04/01 | 9,100 | 9,200 | 9,090 | 9,120 | 748,600 |
| 2019/03/29 | 8,890 | 9,040 | 8,890 | 8,990 | 536,500 |
| 2019/03/28 | 8,880 | 8,900 | 8,800 | 8,830 | 584,300 |
| 2019/03/27 | 8,850 | 8,910 | 8,840 | 8,880 | 395,000 |
| 2019/03/26 | 8,910 | 8,980 | 8,860 | 8,980 | 683,800 |
| 2019/03/25 | 8,930 | 8,940 | 8,750 | 8,760 | 326,900 |
| 2019/03/22 | 9,050 | 9,060 | 8,930 | 8,950 | 350,600 |
| 2019/03/20 | 9,020 | 9,040 | 8,940 | 9,020 | 391,100 |
| 2019/03/19 | 8,980 | 8,990 | 8,870 | 8,910 | 271,800 |
| 2019/03/18 | 9,050 | 9,060 | 8,980 | 9,000 | 310,000 |
| 2019/03/15 | 9,010 | 9,020 | 8,970 | 9,010 | 565,900 |
| 2019/03/14 | 9,000 | 9,020 | 8,970 | 8,980 | 415,700 |
| 2019/03/13 | 8,940 | 8,980 | 8,860 | 8,900 | 359,000 |
| 2019/03/12 | 8,820 | 8,940 | 8,800 | 8,940 | 392,700 |
| 2019/03/11 | 8,840 | 8,880 | 8,780 | 8,800 | 311,300 |
| 2019/03/08 | 8,800 | 8,810 | 8,710 | 8,750 | 611,500 |
| 2019/03/07 | 8,790 | 8,860 | 8,770 | 8,850 | 484,900 |
| 2019/03/06 | 8,780 | 8,800 | 8,750 | 8,770 | 296,700 |
| 2019/03/05 | 8,790 | 8,810 | 8,740 | 8,760 | 296,300 |
| 2019/03/04 | 8,830 | 8,830 | 8,740 | 8,740 | 248,000 |
| 2019/03/01 | 8,790 | 8,830 | 8,760 | 8,800 | 285,100 |
| 2019/02/28 | 8,790 | 8,850 | 8,780 | 8,820 | 505,700 |
| 2019/02/27 | 8,770 | 8,810 | 8,750 | 8,770 | 387,700 |
| 2019/02/26 | 8,690 | 8,750 | 8,690 | 8,730 | 254,600 |
| 2019/02/25 | 8,740 | 8,760 | 8,700 | 8,710 | 223,400 |
| 2019/02/22 | 8,740 | 8,820 | 8,720 | 8,740 | 296,700 |
| 2019/02/21 | 8,680 | 8,760 | 8,620 | 8,720 | 311,400 |
| 2019/02/20 | 8,720 | 8,750 | 8,680 | 8,730 | 416,000 |
| 2019/02/19 | 8,740 | 8,760 | 8,670 | 8,730 | 553,700 |
| 2019/02/18 | 8,740 | 8,780 | 8,680 | 8,760 | 368,800 |
| 2019/02/15 | 8,630 | 8,670 | 8,550 | 8,620 | 357,500 |
| 2019/02/14 | 8,700 | 8,740 | 8,680 | 8,690 | 438,100 |
| 2019/02/13 | 8,700 | 8,720 | 8,660 | 8,710 | 610,600 |
| 2019/02/12 | 8,750 | 8,790 | 8,690 | 8,720 | 784,600 |
| 2019/02/08 | 8,700 | 8,790 | 8,610 | 8,670 | 826,300 |
| 2019/02/07 | 8,450 | 8,470 | 8,220 | 8,270 | 472,000 |
| 2019/02/06 | 8,530 | 8,600 | 8,510 | 8,560 | 321,900 |
| 2019/02/05 | 8,540 | 8,580 | 8,470 | 8,540 | 473,600 |
| 2019/02/04 | 8,430 | 8,540 | 8,420 | 8,480 | 250,400 |
| 2019/02/01 | 8,410 | 8,490 | 8,380 | 8,410 | 249,000 |
| 2019/01/31 | 8,500 | 8,510 | 8,370 | 8,410 | 332,600 |
| 2019/01/30 | 8,410 | 8,470 | 8,340 | 8,360 | 390,500 |
| 2019/01/29 | 8,310 | 8,470 | 8,300 | 8,460 | 292,800 |
| 2019/01/28 | 8,400 | 8,440 | 8,340 | 8,360 | 248,300 |
| 2019/01/25 | 8,420 | 8,530 | 8,410 | 8,450 | 300,400 |
| 2019/01/24 | 8,560 | 8,560 | 8,460 | 8,490 | 248,000 |
| 2019/01/23 | 8,630 | 8,630 | 8,500 | 8,520 | 233,600 |
| 2019/01/22 | 8,620 | 8,690 | 8,590 | 8,600 | 236,900 |
| 2019/01/21 | 8,570 | 8,590 | 8,500 | 8,590 | 256,900 |
| 2019/01/18 | 8,470 | 8,680 | 8,470 | 8,610 | 320,600 |
| 2019/01/17 | 8,480 | 8,510 | 8,390 | 8,430 | 406,600 |
| 2019/01/16 | 8,610 | 8,620 | 8,300 | 8,530 | 916,300 |
| 2019/01/15 | 8,700 | 8,820 | 8,630 | 8,810 | 363,100 |
| 2019/01/11 | 8,980 | 8,980 | 8,770 | 8,780 | 457,000 |
| 2019/01/10 | 8,970 | 9,020 | 8,830 | 8,900 | 386,800 |
| 2019/01/09 | 8,890 | 9,020 | 8,860 | 9,000 | 575,000 |
| 2019/01/08 | 8,910 | 8,940 | 8,730 | 8,740 | 555,700 |
| 2019/01/07 | 9,040 | 9,040 | 8,790 | 8,830 | 646,400 |
| 2019/01/04 | 8,810 | 8,930 | 8,750 | 8,890 | 585,400 |