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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,790 | 6,820 | 6,730 | 6,740 | 373,500 |
| 2022/12/29 | 6,860 | 6,880 | 6,790 | 6,820 | 228,700 |
| 2022/12/28 | 6,830 | 6,890 | 6,810 | 6,890 | 290,900 |
| 2022/12/27 | 6,850 | 6,880 | 6,830 | 6,840 | 237,400 |
| 2022/12/26 | 6,830 | 6,850 | 6,780 | 6,830 | 245,500 |
| 2022/12/23 | 6,790 | 6,850 | 6,780 | 6,810 | 406,900 |
| 2022/12/22 | 6,810 | 6,830 | 6,740 | 6,790 | 529,400 |
| 2022/12/21 | 6,680 | 6,830 | 6,680 | 6,810 | 927,500 |
| 2022/12/20 | 6,690 | 6,710 | 6,560 | 6,660 | 488,400 |
| 2022/12/19 | 6,620 | 6,690 | 6,620 | 6,660 | 338,200 |
| 2022/12/16 | 6,670 | 6,690 | 6,620 | 6,630 | 552,800 |
| 2022/12/15 | 6,750 | 6,780 | 6,690 | 6,690 | 355,000 |
| 2022/12/14 | 6,710 | 6,780 | 6,690 | 6,760 | 330,600 |
| 2022/12/13 | 6,730 | 6,780 | 6,710 | 6,710 | 337,600 |
| 2022/12/12 | 6,740 | 6,760 | 6,700 | 6,730 | 279,800 |
| 2022/12/09 | 6,660 | 6,760 | 6,660 | 6,740 | 416,000 |
| 2022/12/08 | 6,670 | 6,720 | 6,650 | 6,670 | 507,900 |
| 2022/12/07 | 6,610 | 6,680 | 6,590 | 6,650 | 497,000 |
| 2022/12/06 | 6,630 | 6,690 | 6,620 | 6,650 | 451,700 |
| 2022/12/05 | 6,640 | 6,640 | 6,550 | 6,620 | 459,800 |
| 2022/12/02 | 6,570 | 6,630 | 6,500 | 6,610 | 617,500 |
| 2022/12/01 | 6,600 | 6,640 | 6,570 | 6,580 | 511,000 |
| 2022/11/30 | 6,660 | 6,730 | 6,590 | 6,600 | 874,000 |
| 2022/11/29 | 6,820 | 6,830 | 6,710 | 6,710 | 414,800 |
| 2022/11/28 | 6,800 | 6,830 | 6,760 | 6,810 | 412,200 |
| 2022/11/25 | 6,880 | 6,880 | 6,830 | 6,850 | 353,200 |
| 2022/11/24 | 6,870 | 6,880 | 6,810 | 6,860 | 482,400 |
| 2022/11/22 | 6,730 | 6,870 | 6,730 | 6,860 | 654,800 |
| 2022/11/21 | 6,650 | 6,690 | 6,640 | 6,680 | 413,500 |
| 2022/11/18 | 6,620 | 6,650 | 6,590 | 6,630 | 371,400 |
| 2022/11/17 | 6,520 | 6,610 | 6,490 | 6,600 | 556,600 |
| 2022/11/16 | 6,400 | 6,520 | 6,370 | 6,490 | 484,700 |
| 2022/11/15 | 6,490 | 6,520 | 6,380 | 6,420 | 414,800 |
| 2022/11/14 | 6,420 | 6,510 | 6,370 | 6,460 | 664,800 |
| 2022/11/11 | 6,600 | 6,600 | 6,440 | 6,460 | 942,100 |
| 2022/11/10 | 6,330 | 6,530 | 6,300 | 6,500 | 1,109,600 |
| 2022/11/09 | 6,200 | 6,320 | 6,170 | 6,320 | 839,500 |
| 2022/11/08 | 6,210 | 6,290 | 6,150 | 6,250 | 1,036,700 |
| 2022/11/07 | 6,140 | 6,200 | 6,130 | 6,180 | 618,700 |
| 2022/11/04 | 6,100 | 6,160 | 6,080 | 6,110 | 495,900 |
| 2022/11/02 | 6,120 | 6,160 | 6,110 | 6,140 | 407,800 |
| 2022/11/01 | 6,150 | 6,190 | 6,120 | 6,140 | 340,200 |
| 2022/10/31 | 6,130 | 6,160 | 6,100 | 6,120 | 395,600 |
| 2022/10/28 | 6,100 | 6,130 | 6,070 | 6,080 | 626,700 |
| 2022/10/27 | 6,170 | 6,210 | 6,110 | 6,130 | 388,100 |
| 2022/10/26 | 6,150 | 6,210 | 6,140 | 6,170 | 378,800 |
| 2022/10/25 | 6,100 | 6,150 | 6,040 | 6,130 | 611,800 |
| 2022/10/24 | 6,200 | 6,210 | 6,050 | 6,070 | 623,800 |
| 2022/10/21 | 6,240 | 6,270 | 6,170 | 6,190 | 525,300 |
| 2022/10/20 | 6,270 | 6,290 | 6,250 | 6,250 | 508,500 |
| 2022/10/19 | 6,300 | 6,330 | 6,270 | 6,280 | 429,200 |
| 2022/10/18 | 6,320 | 6,330 | 6,270 | 6,270 | 659,500 |
| 2022/10/17 | 6,370 | 6,370 | 6,300 | 6,320 | 471,300 |
| 2022/10/14 | 6,300 | 6,390 | 6,300 | 6,360 | 510,000 |
| 2022/10/13 | 6,320 | 6,340 | 6,280 | 6,310 | 404,800 |
| 2022/10/12 | 6,320 | 6,390 | 6,290 | 6,360 | 444,100 |
| 2022/10/11 | 6,290 | 6,330 | 6,270 | 6,290 | 457,800 |
| 2022/10/07 | 6,290 | 6,320 | 6,270 | 6,310 | 414,500 |
| 2022/10/06 | 6,470 | 6,470 | 6,380 | 6,380 | 393,600 |
| 2022/10/05 | 6,450 | 6,480 | 6,410 | 6,430 | 375,300 |
| 2022/10/04 | 6,380 | 6,480 | 6,370 | 6,470 | 484,200 |
| 2022/10/03 | 6,390 | 6,400 | 6,290 | 6,310 | 497,400 |
| 2022/09/30 | 6,470 | 6,470 | 6,410 | 6,430 | 649,300 |
| 2022/09/29 | 6,280 | 6,420 | 6,250 | 6,410 | 558,900 |
| 2022/09/28 | 6,330 | 6,410 | 6,330 | 6,400 | 770,300 |
| 2022/09/27 | 6,330 | 6,430 | 6,320 | 6,410 | 616,400 |
| 2022/09/26 | 6,300 | 6,370 | 6,280 | 6,320 | 482,900 |
| 2022/09/22 | 6,380 | 6,380 | 6,330 | 6,330 | 375,300 |
| 2022/09/21 | 6,370 | 6,390 | 6,330 | 6,330 | 453,000 |
| 2022/09/20 | 6,380 | 6,440 | 6,370 | 6,440 | 414,000 |
| 2022/09/16 | 6,320 | 6,400 | 6,320 | 6,380 | 440,400 |
| 2022/09/15 | 6,320 | 6,350 | 6,300 | 6,320 | 380,800 |
| 2022/09/14 | 6,400 | 6,400 | 6,300 | 6,320 | 873,700 |
| 2022/09/13 | 6,470 | 6,530 | 6,420 | 6,460 | 818,300 |
| 2022/09/12 | 6,500 | 6,550 | 6,470 | 6,530 | 320,700 |
| 2022/09/09 | 6,430 | 6,490 | 6,430 | 6,470 | 508,100 |
| 2022/09/08 | 6,410 | 6,520 | 6,410 | 6,480 | 487,200 |
| 2022/09/07 | 6,490 | 6,540 | 6,360 | 6,370 | 592,900 |
| 2022/09/06 | 6,570 | 6,610 | 6,500 | 6,520 | 564,200 |
| 2022/09/05 | 6,570 | 6,610 | 6,560 | 6,570 | 316,200 |
| 2022/09/02 | 6,630 | 6,650 | 6,590 | 6,620 | 346,100 |
| 2022/09/01 | 6,600 | 6,630 | 6,570 | 6,610 | 421,900 |
| 2022/08/31 | 6,600 | 6,640 | 6,570 | 6,630 | 1,062,800 |
| 2022/08/30 | 6,630 | 6,660 | 6,610 | 6,640 | 230,800 |
| 2022/08/29 | 6,600 | 6,650 | 6,560 | 6,610 | 455,900 |
| 2022/08/26 | 6,690 | 6,700 | 6,630 | 6,630 | 388,100 |
| 2022/08/25 | 6,690 | 6,700 | 6,650 | 6,670 | 339,100 |
| 2022/08/24 | 6,700 | 6,730 | 6,660 | 6,680 | 459,800 |
| 2022/08/23 | 6,810 | 6,810 | 6,740 | 6,750 | 437,500 |
| 2022/08/22 | 6,770 | 6,800 | 6,690 | 6,790 | 416,100 |
| 2022/08/19 | 6,780 | 6,810 | 6,740 | 6,770 | 286,600 |
| 2022/08/18 | 6,920 | 6,920 | 6,810 | 6,810 | 363,400 |
| 2022/08/17 | 6,880 | 6,880 | 6,820 | 6,850 | 389,500 |
| 2022/08/16 | 6,910 | 6,910 | 6,810 | 6,860 | 323,000 |
| 2022/08/15 | 6,800 | 6,860 | 6,750 | 6,850 | 634,000 |
| 2022/08/12 | 6,900 | 6,950 | 6,810 | 6,850 | 722,200 |
| 2022/08/10 | 6,760 | 6,910 | 6,690 | 6,880 | 898,600 |
| 2022/08/09 | 6,790 | 6,820 | 6,550 | 6,740 | 1,100,700 |
| 2022/08/08 | 6,760 | 6,780 | 6,730 | 6,760 | 363,100 |
| 2022/08/05 | 6,710 | 6,790 | 6,710 | 6,760 | 382,600 |
| 2022/08/04 | 6,890 | 6,900 | 6,690 | 6,710 | 585,800 |
| 2022/08/03 | 6,930 | 6,930 | 6,780 | 6,800 | 409,600 |
| 2022/08/02 | 6,980 | 6,980 | 6,820 | 6,890 | 433,700 |
| 2022/08/01 | 6,900 | 7,000 | 6,880 | 6,990 | 392,900 |
| 2022/07/29 | 6,960 | 6,990 | 6,920 | 6,950 | 478,200 |
| 2022/07/28 | 7,010 | 7,040 | 6,950 | 6,970 | 517,900 |
| 2022/07/27 | 7,000 | 7,050 | 6,980 | 7,010 | 489,600 |
| 2022/07/26 | 7,080 | 7,110 | 6,940 | 6,970 | 602,100 |
| 2022/07/25 | 6,970 | 7,130 | 6,960 | 7,040 | 1,081,400 |
| 2022/07/22 | 6,870 | 6,900 | 6,840 | 6,870 | 419,900 |
| 2022/07/21 | 6,710 | 6,840 | 6,700 | 6,830 | 485,900 |
| 2022/07/20 | 6,740 | 6,770 | 6,700 | 6,740 | 517,500 |
| 2022/07/19 | 6,780 | 6,800 | 6,650 | 6,730 | 467,900 |
| 2022/07/15 | 6,880 | 6,900 | 6,680 | 6,810 | 782,100 |
| 2022/07/14 | 6,950 | 6,960 | 6,840 | 6,870 | 724,900 |
| 2022/07/13 | 7,040 | 7,050 | 6,970 | 6,990 | 437,900 |
| 2022/07/12 | 7,090 | 7,090 | 7,010 | 7,060 | 386,200 |
| 2022/07/11 | 6,920 | 7,070 | 6,910 | 7,060 | 619,800 |
| 2022/07/08 | 7,060 | 7,070 | 6,930 | 7,010 | 758,500 |
| 2022/07/07 | 7,000 | 7,110 | 6,960 | 7,110 | 884,700 |
| 2022/07/06 | 6,810 | 6,920 | 6,800 | 6,900 | 725,700 |
| 2022/07/05 | 6,850 | 6,870 | 6,810 | 6,810 | 338,100 |
| 2022/07/04 | 6,760 | 6,850 | 6,720 | 6,840 | 574,800 |
| 2022/07/01 | 6,700 | 6,750 | 6,640 | 6,660 | 387,100 |
| 2022/06/30 | 6,700 | 6,740 | 6,640 | 6,660 | 600,500 |
| 2022/06/29 | 6,650 | 6,740 | 6,600 | 6,680 | 1,094,600 |
| 2022/06/28 | 6,610 | 6,660 | 6,570 | 6,660 | 372,800 |
| 2022/06/27 | 6,610 | 6,640 | 6,540 | 6,590 | 346,300 |
| 2022/06/24 | 6,570 | 6,620 | 6,530 | 6,610 | 506,000 |
| 2022/06/23 | 6,470 | 6,590 | 6,470 | 6,570 | 500,500 |
| 2022/06/22 | 6,410 | 6,520 | 6,380 | 6,490 | 564,600 |
| 2022/06/21 | 6,410 | 6,460 | 6,360 | 6,390 | 450,100 |
| 2022/06/20 | 6,500 | 6,500 | 6,360 | 6,390 | 415,300 |
| 2022/06/17 | 6,250 | 6,460 | 6,220 | 6,450 | 1,527,000 |
| 2022/06/16 | 6,200 | 6,270 | 6,180 | 6,260 | 514,700 |
| 2022/06/15 | 6,230 | 6,270 | 6,210 | 6,210 | 451,200 |
| 2022/06/14 | 6,240 | 6,290 | 6,210 | 6,230 | 445,800 |
| 2022/06/13 | 6,230 | 6,350 | 6,230 | 6,320 | 477,900 |
| 2022/06/10 | 6,270 | 6,290 | 6,220 | 6,230 | 578,400 |
| 2022/06/09 | 6,350 | 6,370 | 6,290 | 6,290 | 481,200 |
| 2022/06/08 | 6,330 | 6,370 | 6,320 | 6,330 | 433,800 |
| 2022/06/07 | 6,330 | 6,390 | 6,290 | 6,320 | 499,800 |
| 2022/06/06 | 6,330 | 6,360 | 6,310 | 6,330 | 364,700 |
| 2022/06/03 | 6,340 | 6,390 | 6,340 | 6,360 | 377,600 |
| 2022/06/02 | 6,390 | 6,410 | 6,340 | 6,340 | 259,000 |
| 2022/06/01 | 6,370 | 6,440 | 6,350 | 6,430 | 447,200 |
| 2022/05/31 | 6,430 | 6,450 | 6,320 | 6,340 | 2,003,900 |
| 2022/05/30 | 6,360 | 6,480 | 6,350 | 6,450 | 1,002,800 |
| 2022/05/27 | 6,430 | 6,430 | 6,310 | 6,340 | 546,000 |
| 2022/05/26 | 6,460 | 6,530 | 6,430 | 6,430 | 322,800 |
| 2022/05/25 | 6,490 | 6,520 | 6,460 | 6,500 | 388,400 |
| 2022/05/24 | 6,560 | 6,580 | 6,470 | 6,490 | 399,300 |
| 2022/05/23 | 6,580 | 6,640 | 6,540 | 6,560 | 462,100 |
| 2022/05/20 | 6,570 | 6,590 | 6,480 | 6,500 | 555,200 |
| 2022/05/19 | 6,520 | 6,610 | 6,470 | 6,590 | 603,800 |
| 2022/05/18 | 6,590 | 6,600 | 6,480 | 6,520 | 752,100 |
| 2022/05/17 | 6,660 | 6,740 | 6,600 | 6,600 | 655,900 |
| 2022/05/16 | 6,640 | 6,670 | 6,580 | 6,610 | 898,200 |
| 2022/05/13 | 6,580 | 6,680 | 6,460 | 6,650 | 991,500 |
| 2022/05/12 | 6,610 | 6,610 | 6,470 | 6,590 | 1,017,700 |
| 2022/05/11 | 6,550 | 6,620 | 6,500 | 6,580 | 587,300 |
| 2022/05/10 | 6,500 | 6,620 | 6,440 | 6,550 | 719,200 |
| 2022/05/09 | 6,540 | 6,550 | 6,420 | 6,420 | 460,800 |
| 2022/05/06 | 6,590 | 6,600 | 6,530 | 6,580 | 621,800 |
| 2022/05/02 | 6,400 | 6,550 | 6,400 | 6,530 | 523,500 |
| 2022/04/28 | 6,360 | 6,500 | 6,350 | 6,470 | 579,300 |
| 2022/04/27 | 6,370 | 6,420 | 6,290 | 6,330 | 1,581,400 |
| 2022/04/26 | 6,410 | 6,500 | 6,380 | 6,440 | 549,900 |
| 2022/04/25 | 6,370 | 6,410 | 6,340 | 6,390 | 407,500 |
| 2022/04/22 | 6,340 | 6,430 | 6,300 | 6,410 | 443,700 |
| 2022/04/21 | 6,410 | 6,430 | 6,340 | 6,390 | 656,900 |
| 2022/04/20 | 6,330 | 6,390 | 6,310 | 6,390 | 489,000 |
| 2022/04/19 | 6,320 | 6,380 | 6,300 | 6,320 | 430,700 |
| 2022/04/18 | 6,350 | 6,360 | 6,240 | 6,270 | 523,400 |
| 2022/04/15 | 6,460 | 6,480 | 6,400 | 6,410 | 372,700 |
| 2022/04/14 | 6,440 | 6,520 | 6,440 | 6,490 | 299,300 |
| 2022/04/13 | 6,480 | 6,490 | 6,440 | 6,460 | 356,900 |
| 2022/04/12 | 6,540 | 6,550 | 6,450 | 6,470 | 418,000 |
| 2022/04/11 | 6,540 | 6,570 | 6,500 | 6,530 | 428,200 |
| 2022/04/08 | 6,600 | 6,600 | 6,490 | 6,520 | 684,900 |
| 2022/04/07 | 6,450 | 6,550 | 6,430 | 6,530 | 678,400 |
| 2022/04/06 | 6,580 | 6,610 | 6,460 | 6,460 | 643,100 |
| 2022/04/05 | 6,600 | 6,640 | 6,560 | 6,600 | 528,200 |
| 2022/04/04 | 6,630 | 6,640 | 6,540 | 6,630 | 418,200 |
| 2022/04/01 | 6,560 | 6,590 | 6,510 | 6,580 | 528,500 |
| 2022/03/31 | 6,660 | 6,690 | 6,580 | 6,610 | 739,600 |
| 2022/03/30 | 6,740 | 6,740 | 6,650 | 6,700 | 564,900 |
| 2022/03/29 | 6,830 | 6,830 | 6,770 | 6,820 | 480,200 |
| 2022/03/28 | 6,790 | 6,870 | 6,780 | 6,840 | 369,300 |
| 2022/03/25 | 6,750 | 6,780 | 6,740 | 6,770 | 407,500 |
| 2022/03/24 | 6,790 | 6,800 | 6,710 | 6,750 | 502,900 |
| 2022/03/23 | 6,720 | 6,820 | 6,700 | 6,810 | 480,100 |
| 2022/03/22 | 6,810 | 6,850 | 6,680 | 6,700 | 619,600 |
| 2022/03/18 | 6,760 | 6,820 | 6,730 | 6,750 | 765,000 |
| 2022/03/17 | 6,780 | 6,780 | 6,690 | 6,740 | 468,600 |
| 2022/03/16 | 6,730 | 6,790 | 6,720 | 6,740 | 485,800 |
| 2022/03/15 | 6,690 | 6,760 | 6,670 | 6,730 | 488,000 |
| 2022/03/14 | 6,700 | 6,720 | 6,610 | 6,610 | 664,400 |
| 2022/03/11 | 6,790 | 6,820 | 6,730 | 6,790 | 598,400 |
| 2022/03/10 | 6,680 | 6,800 | 6,670 | 6,790 | 541,500 |
| 2022/03/09 | 6,620 | 6,690 | 6,620 | 6,640 | 559,400 |
| 2022/03/08 | 6,670 | 6,760 | 6,650 | 6,660 | 709,800 |
| 2022/03/07 | 6,610 | 6,700 | 6,610 | 6,670 | 526,400 |
| 2022/03/04 | 6,720 | 6,750 | 6,650 | 6,650 | 550,300 |
| 2022/03/03 | 6,710 | 6,780 | 6,690 | 6,700 | 443,200 |
| 2022/03/02 | 6,690 | 6,750 | 6,680 | 6,690 | 697,300 |
| 2022/03/01 | 6,960 | 6,990 | 6,820 | 6,840 | 705,800 |
| 2022/02/28 | 6,800 | 6,910 | 6,780 | 6,910 | 538,700 |
| 2022/02/25 | 6,820 | 6,860 | 6,730 | 6,750 | 577,000 |
| 2022/02/24 | 6,820 | 6,940 | 6,810 | 6,920 | 541,600 |
| 2022/02/22 | 6,800 | 6,890 | 6,760 | 6,870 | 387,400 |
| 2022/02/21 | 6,910 | 6,940 | 6,840 | 6,870 | 389,100 |
| 2022/02/18 | 6,830 | 6,940 | 6,830 | 6,940 | 380,000 |
| 2022/02/17 | 6,950 | 6,990 | 6,820 | 6,840 | 464,900 |
| 2022/02/16 | 6,830 | 6,960 | 6,830 | 6,940 | 437,600 |
| 2022/02/15 | 6,940 | 6,960 | 6,850 | 6,860 | 525,100 |
| 2022/02/14 | 6,870 | 6,930 | 6,830 | 6,910 | 646,600 |
| 2022/02/10 | 6,880 | 6,900 | 6,750 | 6,880 | 1,324,400 |
| 2022/02/09 | 7,270 | 7,270 | 6,880 | 6,910 | 1,297,000 |
| 2022/02/08 | 7,260 | 7,290 | 7,230 | 7,270 | 430,300 |
| 2022/02/07 | 7,140 | 7,260 | 7,130 | 7,220 | 418,900 |
| 2022/02/04 | 7,220 | 7,270 | 7,160 | 7,190 | 502,900 |
| 2022/02/03 | 7,190 | 7,210 | 7,140 | 7,190 | 391,900 |
| 2022/02/02 | 7,090 | 7,170 | 7,090 | 7,130 | 423,300 |
| 2022/02/01 | 7,110 | 7,160 | 7,080 | 7,130 | 387,500 |
| 2022/01/31 | 7,130 | 7,190 | 7,090 | 7,160 | 377,000 |
| 2022/01/28 | 7,140 | 7,240 | 7,120 | 7,200 | 389,600 |
| 2022/01/27 | 7,120 | 7,140 | 7,030 | 7,090 | 645,300 |
| 2022/01/26 | 7,180 | 7,270 | 7,130 | 7,130 | 536,100 |
| 2022/01/25 | 7,130 | 7,310 | 7,110 | 7,310 | 861,800 |
| 2022/01/24 | 7,040 | 7,140 | 7,000 | 7,130 | 457,000 |
| 2022/01/21 | 6,950 | 7,030 | 6,910 | 7,030 | 358,800 |
| 2022/01/20 | 6,890 | 7,020 | 6,870 | 6,960 | 585,700 |
| 2022/01/19 | 6,860 | 6,930 | 6,830 | 6,850 | 494,000 |
| 2022/01/18 | 7,130 | 7,130 | 6,950 | 6,950 | 395,700 |
| 2022/01/17 | 7,050 | 7,100 | 7,030 | 7,080 | 252,500 |
| 2022/01/14 | 7,070 | 7,100 | 7,010 | 7,050 | 554,100 |
| 2022/01/13 | 7,070 | 7,070 | 7,010 | 7,050 | 301,100 |
| 2022/01/12 | 7,060 | 7,110 | 7,010 | 7,090 | 429,700 |
| 2022/01/11 | 7,140 | 7,160 | 7,060 | 7,110 | 398,600 |
| 2022/01/07 | 7,100 | 7,170 | 7,070 | 7,090 | 350,400 |
| 2022/01/06 | 7,140 | 7,180 | 7,070 | 7,090 | 412,200 |
| 2022/01/05 | 7,070 | 7,180 | 7,060 | 7,150 | 488,600 |
| 2022/01/04 | 6,940 | 7,040 | 6,930 | 7,040 | 499,000 |