雪印メグミルク(2270)の株価時系列情報
雪印メグミルク(2270)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,385 | 1,389 | 1,370 | 1,370 | 83,000 |
| 2009/12/29 | 1,401 | 1,402 | 1,379 | 1,382 | 129,100 |
| 2009/12/28 | 1,431 | 1,439 | 1,400 | 1,404 | 154,900 |
| 2009/12/25 | 1,418 | 1,447 | 1,411 | 1,411 | 110,200 |
| 2009/12/24 | 1,363 | 1,419 | 1,359 | 1,414 | 199,200 |
| 2009/12/22 | 1,375 | 1,383 | 1,361 | 1,367 | 143,100 |
| 2009/12/21 | 1,397 | 1,398 | 1,375 | 1,377 | 107,700 |
| 2009/12/18 | 1,410 | 1,427 | 1,392 | 1,400 | 147,800 |
| 2009/12/17 | 1,433 | 1,437 | 1,407 | 1,409 | 104,300 |
| 2009/12/16 | 1,435 | 1,470 | 1,427 | 1,433 | 100,400 |
| 2009/12/15 | 1,466 | 1,466 | 1,425 | 1,446 | 152,600 |
| 2009/12/14 | 1,511 | 1,513 | 1,450 | 1,457 | 180,700 |
| 2009/12/11 | 1,520 | 1,525 | 1,500 | 1,511 | 119,000 |
| 2009/12/10 | 1,529 | 1,558 | 1,522 | 1,527 | 51,800 |
| 2009/12/09 | 1,571 | 1,573 | 1,540 | 1,544 | 85,000 |
| 2009/12/08 | 1,569 | 1,593 | 1,561 | 1,565 | 79,500 |
| 2009/12/07 | 1,586 | 1,590 | 1,570 | 1,579 | 47,700 |
| 2009/12/04 | 1,611 | 1,620 | 1,579 | 1,586 | 42,900 |
| 2009/12/03 | 1,590 | 1,617 | 1,570 | 1,617 | 71,900 |
| 2009/12/02 | 1,596 | 1,600 | 1,560 | 1,577 | 59,300 |
| 2009/12/01 | 1,515 | 1,598 | 1,515 | 1,596 | 133,500 |
| 2009/11/30 | 1,511 | 1,557 | 1,510 | 1,545 | 124,300 |
| 2009/11/27 | 1,517 | 1,552 | 1,517 | 1,527 | 51,300 |
| 2009/11/26 | 1,560 | 1,560 | 1,514 | 1,543 | 74,900 |
| 2009/11/25 | 1,548 | 1,554 | 1,515 | 1,530 | 62,000 |
| 2009/11/24 | 1,551 | 1,564 | 1,517 | 1,547 | 144,200 |
| 2009/11/20 | 1,543 | 1,567 | 1,526 | 1,567 | 79,800 |
| 2009/11/19 | 1,548 | 1,564 | 1,512 | 1,535 | 70,500 |
| 2009/11/18 | 1,589 | 1,590 | 1,520 | 1,554 | 203,800 |
| 2009/11/17 | 1,626 | 1,627 | 1,592 | 1,602 | 68,500 |
| 2009/11/16 | 1,653 | 1,658 | 1,598 | 1,612 | 120,600 |
| 2009/11/13 | 1,597 | 1,639 | 1,597 | 1,626 | 84,100 |
| 2009/11/12 | 1,623 | 1,634 | 1,593 | 1,601 | 102,000 |
| 2009/11/11 | 1,650 | 1,651 | 1,617 | 1,617 | 125,200 |
| 2009/11/10 | 1,725 | 1,739 | 1,670 | 1,673 | 104,400 |
| 2009/11/09 | 1,760 | 1,773 | 1,733 | 1,740 | 82,000 |
| 2009/11/06 | 1,770 | 1,770 | 1,741 | 1,761 | 46,800 |
| 2009/11/05 | 1,785 | 1,790 | 1,765 | 1,776 | 85,600 |
| 2009/11/04 | 1,750 | 1,788 | 1,750 | 1,785 | 143,900 |
| 2009/11/02 | 1,745 | 1,800 | 1,740 | 1,778 | 141,500 |
| 2009/10/30 | 1,773 | 1,819 | 1,754 | 1,775 | 187,000 |
| 2009/10/29 | 1,700 | 1,783 | 1,695 | 1,773 | 286,900 |
| 2009/10/28 | 1,650 | 1,705 | 1,650 | 1,705 | 105,800 |
| 2009/10/27 | 1,694 | 1,694 | 1,662 | 1,672 | 97,200 |
| 2009/10/26 | 1,693 | 1,703 | 1,676 | 1,692 | 81,300 |
| 2009/10/23 | 1,700 | 1,708 | 1,660 | 1,663 | 91,600 |
| 2009/10/22 | 1,651 | 1,700 | 1,651 | 1,700 | 131,100 |
| 2009/10/21 | 1,688 | 1,710 | 1,659 | 1,671 | 109,300 |
| 2009/10/20 | 1,663 | 1,710 | 1,663 | 1,689 | 101,700 |
| 2009/10/19 | 1,588 | 1,633 | 1,588 | 1,633 | 98,500 |
| 2009/10/16 | 1,580 | 1,604 | 1,570 | 1,601 | 139,500 |
| 2009/10/15 | 1,601 | 1,604 | 1,552 | 1,578 | 191,600 |
| 2009/10/14 | 1,613 | 1,624 | 1,602 | 1,614 | 123,100 |
| 2009/10/13 | 1,681 | 1,681 | 1,605 | 1,643 | 179,300 |
| 2009/10/09 | 1,724 | 1,731 | 1,679 | 1,680 | 190,800 |
| 2009/10/08 | 1,760 | 1,768 | 1,708 | 1,721 | 215,500 |
| 2009/10/07 | 1,761 | 1,780 | 1,750 | 1,774 | 79,400 |
| 2009/10/06 | 1,800 | 1,833 | 1,755 | 1,775 | 150,800 |
| 2009/10/05 | 1,699 | 1,799 | 1,698 | 1,795 | 193,700 |
| 2009/10/02 | 1,638 | 1,715 | 1,638 | 1,709 | 111,900 |
| 2009/10/01 | 1,674 | 1,700 | 1,670 | 1,698 | 56,300 |