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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,910 | 6,930 | 6,860 | 6,860 | 321,400 |
| 2021/12/29 | 6,900 | 6,930 | 6,880 | 6,920 | 282,700 |
| 2021/12/28 | 6,800 | 6,880 | 6,790 | 6,870 | 301,200 |
| 2021/12/27 | 6,880 | 6,890 | 6,760 | 6,760 | 387,900 |
| 2021/12/24 | 7,060 | 7,060 | 6,920 | 6,930 | 276,500 |
| 2021/12/23 | 7,030 | 7,110 | 7,000 | 7,020 | 238,800 |
| 2021/12/22 | 7,050 | 7,050 | 7,000 | 7,030 | 325,700 |
| 2021/12/21 | 7,090 | 7,130 | 7,050 | 7,090 | 423,200 |
| 2021/12/20 | 7,100 | 7,120 | 7,010 | 7,040 | 368,700 |
| 2021/12/17 | 7,100 | 7,160 | 7,100 | 7,140 | 543,900 |
| 2021/12/16 | 7,050 | 7,090 | 7,000 | 7,080 | 334,100 |
| 2021/12/15 | 6,970 | 7,030 | 6,960 | 7,010 | 465,700 |
| 2021/12/14 | 6,990 | 7,030 | 6,930 | 6,970 | 439,400 |
| 2021/12/13 | 6,980 | 6,980 | 6,940 | 6,950 | 347,800 |
| 2021/12/10 | 6,970 | 6,970 | 6,910 | 6,920 | 468,900 |
| 2021/12/09 | 6,950 | 6,980 | 6,920 | 6,950 | 418,400 |
| 2021/12/08 | 6,950 | 6,970 | 6,860 | 6,900 | 469,500 |
| 2021/12/07 | 6,860 | 6,920 | 6,800 | 6,890 | 705,600 |
| 2021/12/06 | 6,780 | 6,830 | 6,780 | 6,800 | 302,200 |
| 2021/12/03 | 6,680 | 6,770 | 6,640 | 6,750 | 450,600 |
| 2021/12/02 | 6,620 | 6,750 | 6,620 | 6,690 | 538,300 |
| 2021/12/01 | 6,630 | 6,760 | 6,630 | 6,630 | 770,000 |
| 2021/11/30 | 6,800 | 6,870 | 6,660 | 6,660 | 1,236,900 |
| 2021/11/29 | 6,850 | 6,890 | 6,830 | 6,840 | 559,800 |
| 2021/11/26 | 7,000 | 7,000 | 6,870 | 6,880 | 543,400 |
| 2021/11/25 | 6,970 | 7,040 | 6,970 | 7,000 | 275,900 |
| 2021/11/24 | 7,030 | 7,090 | 6,950 | 6,960 | 489,400 |
| 2021/11/22 | 6,950 | 7,060 | 6,930 | 7,030 | 514,500 |
| 2021/11/19 | 7,020 | 7,040 | 6,970 | 7,000 | 363,100 |
| 2021/11/18 | 6,970 | 7,010 | 6,920 | 6,960 | 421,900 |
| 2021/11/17 | 7,070 | 7,090 | 6,930 | 6,950 | 497,300 |
| 2021/11/16 | 7,070 | 7,090 | 6,980 | 6,990 | 639,700 |
| 2021/11/15 | 7,170 | 7,170 | 7,060 | 7,100 | 611,800 |
| 2021/11/12 | 7,020 | 7,210 | 7,010 | 7,190 | 633,600 |
| 2021/11/11 | 6,990 | 7,030 | 6,930 | 6,990 | 977,400 |
| 2021/11/10 | 7,200 | 7,410 | 7,080 | 7,160 | 787,700 |
| 2021/11/09 | 7,150 | 7,460 | 7,120 | 7,370 | 1,330,300 |
| 2021/11/08 | 7,240 | 7,250 | 7,150 | 7,150 | 483,100 |
| 2021/11/05 | 7,200 | 7,270 | 7,200 | 7,270 | 330,000 |
| 2021/11/04 | 7,200 | 7,250 | 7,170 | 7,230 | 338,400 |
| 2021/11/02 | 7,260 | 7,270 | 7,180 | 7,230 | 376,900 |
| 2021/11/01 | 7,230 | 7,340 | 7,210 | 7,340 | 467,500 |
| 2021/10/29 | 7,120 | 7,200 | 7,020 | 7,190 | 375,400 |
| 2021/10/28 | 7,130 | 7,160 | 7,060 | 7,110 | 335,600 |
| 2021/10/27 | 7,100 | 7,200 | 7,080 | 7,120 | 325,000 |
| 2021/10/26 | 7,090 | 7,130 | 7,040 | 7,060 | 446,900 |
| 2021/10/25 | 7,010 | 7,020 | 6,960 | 6,970 | 292,500 |
| 2021/10/22 | 7,010 | 7,070 | 7,000 | 7,030 | 302,900 |
| 2021/10/21 | 7,110 | 7,120 | 7,030 | 7,060 | 493,400 |
| 2021/10/20 | 7,220 | 7,280 | 7,100 | 7,110 | 451,900 |
| 2021/10/19 | 7,160 | 7,280 | 7,150 | 7,210 | 420,200 |
| 2021/10/18 | 7,310 | 7,320 | 7,160 | 7,160 | 348,800 |
| 2021/10/15 | 7,290 | 7,380 | 7,280 | 7,350 | 409,800 |
| 2021/10/14 | 7,230 | 7,280 | 7,200 | 7,260 | 233,400 |
| 2021/10/13 | 7,180 | 7,240 | 7,170 | 7,230 | 286,500 |
| 2021/10/12 | 7,210 | 7,240 | 7,180 | 7,180 | 228,500 |
| 2021/10/11 | 7,180 | 7,230 | 7,130 | 7,230 | 215,700 |
| 2021/10/08 | 7,250 | 7,260 | 7,150 | 7,210 | 293,500 |
| 2021/10/07 | 7,320 | 7,330 | 7,210 | 7,210 | 299,900 |
| 2021/10/06 | 7,210 | 7,320 | 7,190 | 7,300 | 489,000 |
| 2021/10/05 | 7,200 | 7,240 | 7,120 | 7,220 | 659,200 |
| 2021/10/04 | 7,180 | 7,250 | 7,150 | 7,200 | 489,400 |
| 2021/10/01 | 7,150 | 7,180 | 7,090 | 7,120 | 460,900 |
| 2021/09/30 | 7,250 | 7,300 | 7,200 | 7,210 | 555,300 |
| 2021/09/29 | 7,210 | 7,220 | 7,080 | 7,200 | 516,500 |
| 2021/09/28 | 7,300 | 7,300 | 7,230 | 7,270 | 395,100 |
| 2021/09/27 | 7,330 | 7,370 | 7,300 | 7,320 | 292,900 |
| 2021/09/24 | 7,380 | 7,380 | 7,280 | 7,330 | 350,400 |
| 2021/09/22 | 7,390 | 7,390 | 7,210 | 7,220 | 493,000 |
| 2021/09/21 | 7,380 | 7,380 | 7,300 | 7,330 | 534,300 |
| 2021/09/17 | 7,470 | 7,470 | 7,330 | 7,410 | 787,700 |
| 2021/09/16 | 7,330 | 7,470 | 7,330 | 7,470 | 656,600 |
| 2021/09/15 | 7,260 | 7,350 | 7,240 | 7,330 | 486,700 |
| 2021/09/14 | 7,270 | 7,290 | 7,210 | 7,270 | 391,000 |
| 2021/09/13 | 7,150 | 7,300 | 7,110 | 7,290 | 802,200 |
| 2021/09/10 | 7,060 | 7,090 | 7,020 | 7,090 | 569,600 |
| 2021/09/09 | 6,980 | 7,080 | 6,960 | 7,030 | 519,000 |
| 2021/09/08 | 6,980 | 6,990 | 6,900 | 6,970 | 558,400 |
| 2021/09/07 | 6,960 | 7,000 | 6,950 | 6,980 | 483,500 |
| 2021/09/06 | 6,930 | 6,950 | 6,920 | 6,920 | 375,100 |
| 2021/09/03 | 6,870 | 6,970 | 6,870 | 6,930 | 405,600 |
| 2021/09/02 | 6,860 | 6,890 | 6,820 | 6,870 | 434,100 |
| 2021/09/01 | 6,820 | 6,870 | 6,790 | 6,870 | 434,300 |
| 2021/08/31 | 6,790 | 6,800 | 6,750 | 6,760 | 448,100 |
| 2021/08/30 | 6,770 | 6,800 | 6,740 | 6,800 | 282,000 |
| 2021/08/27 | 6,730 | 6,760 | 6,710 | 6,740 | 296,600 |
| 2021/08/26 | 6,720 | 6,750 | 6,700 | 6,700 | 312,200 |
| 2021/08/25 | 6,760 | 6,800 | 6,750 | 6,760 | 213,400 |
| 2021/08/24 | 6,750 | 6,810 | 6,750 | 6,780 | 269,200 |
| 2021/08/23 | 6,810 | 6,860 | 6,780 | 6,790 | 271,600 |
| 2021/08/20 | 6,790 | 6,820 | 6,780 | 6,810 | 401,900 |
| 2021/08/19 | 6,670 | 6,740 | 6,660 | 6,720 | 387,900 |
| 2021/08/18 | 6,710 | 6,750 | 6,640 | 6,650 | 473,600 |
| 2021/08/17 | 6,600 | 6,640 | 6,580 | 6,610 | 422,500 |
| 2021/08/16 | 6,650 | 6,660 | 6,600 | 6,600 | 459,600 |
| 2021/08/13 | 6,650 | 6,760 | 6,620 | 6,640 | 725,900 |
| 2021/08/12 | 6,980 | 7,030 | 6,540 | 6,640 | 1,604,000 |
| 2021/08/11 | 6,980 | 6,990 | 6,920 | 6,950 | 323,000 |
| 2021/08/10 | 6,910 | 6,940 | 6,870 | 6,910 | 272,700 |
| 2021/08/06 | 6,870 | 6,920 | 6,860 | 6,900 | 253,300 |
| 2021/08/05 | 6,860 | 6,930 | 6,860 | 6,930 | 231,200 |
| 2021/08/04 | 6,920 | 6,940 | 6,860 | 6,870 | 360,200 |
| 2021/08/03 | 6,930 | 6,980 | 6,910 | 6,970 | 303,600 |
| 2021/08/02 | 6,870 | 6,990 | 6,860 | 6,990 | 485,100 |
| 2021/07/30 | 6,810 | 6,840 | 6,780 | 6,780 | 541,500 |
| 2021/07/29 | 6,940 | 6,960 | 6,820 | 6,820 | 348,900 |
| 2021/07/28 | 6,880 | 6,950 | 6,870 | 6,940 | 290,500 |
| 2021/07/27 | 7,000 | 7,000 | 6,900 | 6,920 | 277,900 |
| 2021/07/26 | 7,000 | 7,010 | 6,910 | 6,930 | 342,800 |
| 2021/07/21 | 6,850 | 6,910 | 6,820 | 6,900 | 444,100 |
| 2021/07/20 | 6,800 | 6,940 | 6,800 | 6,930 | 393,200 |
| 2021/07/19 | 6,770 | 6,820 | 6,760 | 6,820 | 246,500 |
| 2021/07/16 | 6,800 | 6,840 | 6,780 | 6,790 | 529,900 |
| 2021/07/15 | 6,980 | 7,010 | 6,810 | 6,830 | 564,900 |
| 2021/07/14 | 6,890 | 6,990 | 6,880 | 6,990 | 466,500 |
| 2021/07/13 | 6,850 | 6,890 | 6,840 | 6,870 | 304,900 |
| 2021/07/12 | 6,760 | 6,810 | 6,740 | 6,800 | 428,600 |
| 2021/07/09 | 6,640 | 6,720 | 6,620 | 6,710 | 582,300 |
| 2021/07/08 | 6,710 | 6,750 | 6,690 | 6,690 | 407,700 |
| 2021/07/07 | 6,650 | 6,720 | 6,620 | 6,720 | 474,600 |
| 2021/07/06 | 6,710 | 6,720 | 6,670 | 6,690 | 220,100 |
| 2021/07/05 | 6,730 | 6,760 | 6,700 | 6,700 | 235,600 |
| 2021/07/02 | 6,720 | 6,770 | 6,710 | 6,770 | 453,600 |
| 2021/07/01 | 6,660 | 6,730 | 6,660 | 6,700 | 339,600 |
| 2021/06/30 | 6,730 | 6,760 | 6,650 | 6,650 | 508,300 |
| 2021/06/29 | 6,850 | 6,860 | 6,750 | 6,780 | 395,300 |
| 2021/06/28 | 6,890 | 6,890 | 6,820 | 6,870 | 228,400 |
| 2021/06/25 | 6,830 | 6,870 | 6,820 | 6,850 | 371,900 |
| 2021/06/24 | 6,760 | 6,820 | 6,730 | 6,800 | 409,200 |
| 2021/06/23 | 6,790 | 6,830 | 6,760 | 6,780 | 322,200 |
| 2021/06/22 | 6,830 | 6,870 | 6,760 | 6,840 | 556,700 |
| 2021/06/21 | 6,830 | 6,830 | 6,680 | 6,690 | 697,400 |
| 2021/06/18 | 6,980 | 6,980 | 6,860 | 6,890 | 675,900 |
| 2021/06/17 | 7,050 | 7,070 | 6,930 | 6,950 | 298,100 |
| 2021/06/16 | 7,000 | 7,070 | 6,990 | 7,070 | 431,900 |
| 2021/06/15 | 6,880 | 7,020 | 6,870 | 7,010 | 546,500 |
| 2021/06/14 | 6,850 | 6,860 | 6,780 | 6,850 | 295,200 |
| 2021/06/11 | 6,780 | 6,810 | 6,740 | 6,810 | 491,300 |
| 2021/06/10 | 6,760 | 6,800 | 6,730 | 6,760 | 372,200 |
| 2021/06/09 | 6,720 | 6,790 | 6,720 | 6,770 | 422,800 |
| 2021/06/08 | 6,660 | 6,740 | 6,650 | 6,730 | 342,600 |
| 2021/06/07 | 6,660 | 6,690 | 6,630 | 6,660 | 395,700 |
| 2021/06/04 | 6,740 | 6,750 | 6,670 | 6,710 | 593,800 |
| 2021/06/03 | 6,630 | 6,780 | 6,610 | 6,770 | 501,500 |
| 2021/06/02 | 6,640 | 6,670 | 6,560 | 6,660 | 707,900 |
| 2021/06/01 | 6,790 | 6,800 | 6,710 | 6,710 | 387,000 |
| 2021/05/31 | 6,870 | 6,900 | 6,790 | 6,800 | 347,100 |
| 2021/05/28 | 6,890 | 6,900 | 6,810 | 6,840 | 488,800 |
| 2021/05/27 | 6,750 | 6,880 | 6,740 | 6,870 | 1,741,300 |
| 2021/05/26 | 6,780 | 6,840 | 6,770 | 6,820 | 291,900 |
| 2021/05/25 | 6,890 | 6,890 | 6,800 | 6,820 | 376,700 |
| 2021/05/24 | 6,850 | 6,880 | 6,810 | 6,860 | 331,600 |
| 2021/05/21 | 6,930 | 6,940 | 6,840 | 6,880 | 341,200 |
| 2021/05/20 | 6,750 | 6,840 | 6,730 | 6,830 | 334,600 |
| 2021/05/19 | 6,850 | 6,910 | 6,720 | 6,790 | 569,000 |
| 2021/05/18 | 6,750 | 6,840 | 6,750 | 6,790 | 473,700 |
| 2021/05/17 | 6,830 | 6,850 | 6,720 | 6,750 | 288,700 |
| 2021/05/14 | 6,710 | 6,860 | 6,710 | 6,860 | 496,800 |
| 2021/05/13 | 6,680 | 6,760 | 6,630 | 6,700 | 567,000 |
| 2021/05/12 | 6,960 | 6,990 | 6,610 | 6,690 | 1,245,500 |
| 2021/05/11 | 6,960 | 6,960 | 6,840 | 6,910 | 432,200 |
| 2021/05/10 | 6,870 | 6,940 | 6,850 | 6,930 | 320,300 |
| 2021/05/07 | 6,840 | 6,920 | 6,820 | 6,880 | 330,400 |
| 2021/05/06 | 6,870 | 6,910 | 6,810 | 6,820 | 479,300 |
| 2021/04/30 | 6,740 | 6,820 | 6,730 | 6,770 | 385,400 |
| 2021/04/28 | 6,770 | 6,780 | 6,700 | 6,700 | 446,400 |
| 2021/04/27 | 6,810 | 6,820 | 6,750 | 6,770 | 357,000 |
| 2021/04/26 | 6,820 | 6,820 | 6,760 | 6,760 | 402,700 |
| 2021/04/23 | 6,770 | 6,840 | 6,770 | 6,820 | 314,700 |
| 2021/04/22 | 6,780 | 6,840 | 6,770 | 6,830 | 326,400 |
| 2021/04/21 | 6,780 | 6,830 | 6,740 | 6,820 | 507,300 |
| 2021/04/20 | 6,850 | 6,860 | 6,800 | 6,800 | 378,300 |
| 2021/04/19 | 6,910 | 6,920 | 6,850 | 6,850 | 414,500 |
| 2021/04/16 | 6,980 | 6,980 | 6,880 | 6,910 | 330,300 |
| 2021/04/15 | 6,970 | 7,020 | 6,930 | 6,940 | 237,700 |
| 2021/04/14 | 7,030 | 7,040 | 6,970 | 6,980 | 253,400 |
| 2021/04/13 | 6,990 | 7,060 | 6,980 | 7,010 | 324,800 |
| 2021/04/12 | 6,970 | 6,990 | 6,950 | 6,970 | 302,400 |
| 2021/04/09 | 6,900 | 7,000 | 6,900 | 6,940 | 504,200 |
| 2021/04/08 | 7,020 | 7,030 | 6,910 | 6,910 | 424,300 |
| 2021/04/07 | 7,030 | 7,060 | 6,960 | 6,970 | 620,200 |
| 2021/04/06 | 7,060 | 7,090 | 6,980 | 6,980 | 421,400 |
| 2021/04/05 | 7,100 | 7,110 | 7,030 | 7,050 | 283,700 |
| 2021/04/02 | 7,120 | 7,150 | 7,050 | 7,060 | 310,700 |
| 2021/04/01 | 7,160 | 7,200 | 7,110 | 7,110 | 327,100 |
| 2021/03/31 | 7,140 | 7,180 | 7,110 | 7,120 | 500,100 |
| 2021/03/30 | 7,310 | 7,320 | 7,170 | 7,210 | 531,900 |
| 2021/03/29 | 7,350 | 7,430 | 7,320 | 7,430 | 923,700 |
| 2021/03/26 | 7,220 | 7,270 | 7,170 | 7,250 | 535,500 |
| 2021/03/25 | 7,040 | 7,200 | 7,010 | 7,190 | 598,900 |
| 2021/03/24 | 7,200 | 7,220 | 7,070 | 7,120 | 423,900 |
| 2021/03/23 | 7,260 | 7,270 | 7,180 | 7,200 | 399,500 |
| 2021/03/22 | 7,160 | 7,230 | 7,140 | 7,220 | 497,000 |
| 2021/03/19 | 7,090 | 7,180 | 7,080 | 7,160 | 631,000 |
| 2021/03/18 | 7,080 | 7,150 | 7,060 | 7,140 | 414,500 |
| 2021/03/17 | 7,120 | 7,140 | 7,050 | 7,090 | 447,700 |
| 2021/03/16 | 7,170 | 7,190 | 7,140 | 7,140 | 393,700 |
| 2021/03/15 | 7,110 | 7,170 | 7,100 | 7,170 | 452,500 |
| 2021/03/12 | 7,030 | 7,130 | 6,990 | 7,090 | 630,300 |
| 2021/03/11 | 7,110 | 7,110 | 7,030 | 7,050 | 335,400 |
| 2021/03/10 | 7,110 | 7,110 | 7,040 | 7,060 | 418,700 |
| 2021/03/09 | 7,010 | 7,120 | 6,980 | 7,120 | 604,800 |
| 2021/03/08 | 6,950 | 6,990 | 6,920 | 6,950 | 515,500 |
| 2021/03/05 | 6,890 | 6,930 | 6,850 | 6,930 | 409,300 |
| 2021/03/04 | 6,820 | 6,850 | 6,770 | 6,840 | 434,300 |
| 2021/03/03 | 6,820 | 6,840 | 6,770 | 6,790 | 477,900 |
| 2021/03/02 | 6,820 | 6,840 | 6,790 | 6,840 | 391,400 |
| 2021/03/01 | 6,850 | 6,900 | 6,780 | 6,830 | 431,200 |
| 2021/02/26 | 6,890 | 6,910 | 6,760 | 6,760 | 835,600 |
| 2021/02/25 | 6,970 | 6,990 | 6,900 | 6,900 | 515,200 |
| 2021/02/24 | 6,960 | 7,020 | 6,930 | 6,990 | 589,100 |
| 2021/02/22 | 7,030 | 7,060 | 6,970 | 6,970 | 659,400 |
| 2021/02/19 | 7,080 | 7,100 | 7,020 | 7,060 | 452,300 |
| 2021/02/18 | 7,130 | 7,140 | 7,080 | 7,100 | 377,100 |
| 2021/02/17 | 7,100 | 7,140 | 7,080 | 7,090 | 461,000 |
| 2021/02/16 | 7,170 | 7,190 | 7,140 | 7,150 | 441,400 |
| 2021/02/15 | 7,170 | 7,170 | 7,110 | 7,140 | 270,200 |
| 2021/02/12 | 7,180 | 7,200 | 7,080 | 7,100 | 636,400 |
| 2021/02/10 | 7,260 | 7,260 | 7,180 | 7,190 | 489,000 |
| 2021/02/09 | 7,400 | 7,420 | 7,220 | 7,270 | 684,200 |
| 2021/02/08 | 7,250 | 7,410 | 7,240 | 7,390 | 683,600 |
| 2021/02/05 | 7,160 | 7,230 | 7,110 | 7,210 | 429,300 |
| 2021/02/04 | 7,170 | 7,200 | 7,130 | 7,160 | 371,600 |
| 2021/02/03 | 7,130 | 7,250 | 7,120 | 7,250 | 472,600 |
| 2021/02/02 | 7,090 | 7,110 | 7,070 | 7,110 | 277,400 |
| 2021/02/01 | 7,120 | 7,150 | 7,060 | 7,110 | 343,500 |
| 2021/01/29 | 7,150 | 7,230 | 7,110 | 7,140 | 640,500 |
| 2021/01/28 | 7,160 | 7,160 | 7,060 | 7,140 | 611,200 |
| 2021/01/27 | 7,080 | 7,180 | 7,080 | 7,150 | 573,400 |
| 2021/01/26 | 7,100 | 7,130 | 7,020 | 7,080 | 551,800 |
| 2021/01/25 | 7,060 | 7,160 | 7,060 | 7,160 | 403,300 |
| 2021/01/22 | 7,130 | 7,130 | 7,050 | 7,050 | 622,700 |
| 2021/01/21 | 7,270 | 7,320 | 7,170 | 7,170 | 454,300 |
| 2021/01/20 | 7,220 | 7,250 | 7,210 | 7,210 | 278,200 |
| 2021/01/19 | 7,280 | 7,330 | 7,250 | 7,250 | 260,200 |
| 2021/01/18 | 7,250 | 7,310 | 7,240 | 7,270 | 263,500 |
| 2021/01/15 | 7,370 | 7,370 | 7,280 | 7,310 | 334,000 |
| 2021/01/14 | 7,250 | 7,370 | 7,250 | 7,370 | 384,400 |
| 2021/01/13 | 7,380 | 7,380 | 7,270 | 7,310 | 433,300 |
| 2021/01/12 | 7,270 | 7,380 | 7,220 | 7,330 | 424,400 |
| 2021/01/08 | 7,170 | 7,320 | 7,150 | 7,320 | 573,900 |
| 2021/01/07 | 7,190 | 7,220 | 7,160 | 7,170 | 388,200 |
| 2021/01/06 | 7,150 | 7,200 | 7,140 | 7,190 | 218,900 |
| 2021/01/05 | 7,220 | 7,240 | 7,170 | 7,190 | 269,700 |
| 2021/01/04 | 7,270 | 7,290 | 7,200 | 7,220 | 249,900 |