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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,530 | 1,536 | 1,504 | 1,504 | 76,800 |
| 2010/12/29 | 1,509 | 1,540 | 1,509 | 1,539 | 46,200 |
| 2010/12/28 | 1,516 | 1,522 | 1,512 | 1,519 | 34,900 |
| 2010/12/27 | 1,517 | 1,524 | 1,509 | 1,516 | 66,400 |
| 2010/12/24 | 1,516 | 1,524 | 1,503 | 1,521 | 78,700 |
| 2010/12/22 | 1,552 | 1,552 | 1,521 | 1,528 | 113,900 |
| 2010/12/21 | 1,566 | 1,575 | 1,532 | 1,568 | 92,400 |
| 2010/12/20 | 1,573 | 1,573 | 1,550 | 1,566 | 79,400 |
| 2010/12/17 | 1,572 | 1,580 | 1,562 | 1,572 | 87,700 |
| 2010/12/16 | 1,570 | 1,578 | 1,565 | 1,571 | 77,500 |
| 2010/12/15 | 1,565 | 1,577 | 1,549 | 1,577 | 126,500 |
| 2010/12/14 | 1,553 | 1,565 | 1,535 | 1,545 | 104,200 |
| 2010/12/13 | 1,530 | 1,542 | 1,518 | 1,539 | 97,700 |
| 2010/12/10 | 1,516 | 1,522 | 1,504 | 1,517 | 166,000 |
| 2010/12/09 | 1,472 | 1,504 | 1,472 | 1,501 | 117,800 |
| 2010/12/08 | 1,472 | 1,479 | 1,465 | 1,474 | 74,700 |
| 2010/12/07 | 1,456 | 1,475 | 1,449 | 1,474 | 121,200 |
| 2010/12/06 | 1,434 | 1,470 | 1,434 | 1,455 | 153,800 |
| 2010/12/03 | 1,421 | 1,433 | 1,420 | 1,426 | 86,400 |
| 2010/12/02 | 1,434 | 1,434 | 1,418 | 1,430 | 76,700 |
| 2010/12/01 | 1,410 | 1,419 | 1,400 | 1,413 | 77,300 |
| 2010/11/30 | 1,421 | 1,433 | 1,417 | 1,421 | 113,700 |
| 2010/11/29 | 1,424 | 1,427 | 1,415 | 1,421 | 85,000 |
| 2010/11/26 | 1,430 | 1,434 | 1,424 | 1,426 | 56,700 |
| 2010/11/25 | 1,437 | 1,442 | 1,425 | 1,434 | 67,100 |
| 2010/11/24 | 1,445 | 1,457 | 1,441 | 1,446 | 93,100 |
| 2010/11/22 | 1,438 | 1,463 | 1,437 | 1,458 | 118,500 |
| 2010/11/19 | 1,436 | 1,440 | 1,427 | 1,429 | 65,600 |
| 2010/11/18 | 1,406 | 1,428 | 1,402 | 1,426 | 139,700 |
| 2010/11/17 | 1,380 | 1,400 | 1,380 | 1,393 | 76,300 |
| 2010/11/16 | 1,402 | 1,407 | 1,383 | 1,400 | 106,600 |
| 2010/11/15 | 1,388 | 1,401 | 1,387 | 1,397 | 74,600 |
| 2010/11/12 | 1,356 | 1,402 | 1,356 | 1,383 | 191,700 |
| 2010/11/11 | 1,399 | 1,406 | 1,370 | 1,384 | 227,100 |
| 2010/11/10 | 1,388 | 1,408 | 1,388 | 1,400 | 199,500 |
| 2010/11/09 | 1,430 | 1,432 | 1,381 | 1,399 | 389,500 |
| 2010/11/08 | 1,420 | 1,446 | 1,409 | 1,438 | 106,400 |
| 2010/11/05 | 1,429 | 1,440 | 1,400 | 1,401 | 106,800 |
| 2010/11/04 | 1,400 | 1,422 | 1,395 | 1,399 | 72,300 |
| 2010/11/02 | 1,405 | 1,406 | 1,373 | 1,399 | 135,700 |
| 2010/11/01 | 1,424 | 1,428 | 1,411 | 1,420 | 65,700 |
| 2010/10/29 | 1,407 | 1,434 | 1,393 | 1,423 | 75,900 |
| 2010/10/28 | 1,416 | 1,427 | 1,414 | 1,420 | 119,500 |
| 2010/10/27 | 1,432 | 1,439 | 1,405 | 1,429 | 81,500 |
| 2010/10/26 | 1,421 | 1,461 | 1,413 | 1,430 | 142,500 |
| 2010/10/25 | 1,416 | 1,435 | 1,414 | 1,417 | 128,500 |
| 2010/10/22 | 1,430 | 1,463 | 1,423 | 1,441 | 125,600 |
| 2010/10/21 | 1,403 | 1,425 | 1,398 | 1,420 | 72,700 |
| 2010/10/20 | 1,415 | 1,433 | 1,387 | 1,420 | 185,200 |
| 2010/10/19 | 1,468 | 1,504 | 1,461 | 1,467 | 121,400 |
| 2010/10/18 | 1,465 | 1,489 | 1,459 | 1,467 | 65,600 |
| 2010/10/15 | 1,465 | 1,487 | 1,459 | 1,474 | 73,000 |
| 2010/10/14 | 1,483 | 1,506 | 1,482 | 1,489 | 66,800 |
| 2010/10/13 | 1,472 | 1,499 | 1,470 | 1,482 | 55,300 |
| 2010/10/12 | 1,535 | 1,538 | 1,465 | 1,465 | 93,000 |
| 2010/10/08 | 1,561 | 1,588 | 1,520 | 1,520 | 156,000 |
| 2010/10/07 | 1,572 | 1,609 | 1,550 | 1,574 | 101,800 |
| 2010/10/06 | 1,586 | 1,593 | 1,569 | 1,580 | 92,500 |
| 2010/10/05 | 1,576 | 1,591 | 1,554 | 1,579 | 65,300 |
| 2010/10/04 | 1,598 | 1,598 | 1,566 | 1,576 | 84,300 |
| 2010/10/01 | 1,580 | 1,603 | 1,567 | 1,600 | 86,600 |
| 2010/09/30 | 1,620 | 1,623 | 1,565 | 1,567 | 74,500 |
| 2010/09/29 | 1,581 | 1,623 | 1,581 | 1,620 | 122,700 |
| 2010/09/28 | 1,566 | 1,576 | 1,542 | 1,573 | 111,100 |
| 2010/09/27 | 1,550 | 1,569 | 1,540 | 1,564 | 121,900 |
| 2010/09/24 | 1,522 | 1,531 | 1,514 | 1,515 | 61,300 |
| 2010/09/22 | 1,528 | 1,534 | 1,522 | 1,522 | 39,300 |
| 2010/09/21 | 1,521 | 1,533 | 1,516 | 1,523 | 57,500 |
| 2010/09/17 | 1,496 | 1,522 | 1,495 | 1,521 | 111,700 |
| 2010/09/16 | 1,545 | 1,548 | 1,487 | 1,495 | 224,600 |
| 2010/09/15 | 1,542 | 1,565 | 1,536 | 1,548 | 157,800 |
| 2010/09/14 | 1,580 | 1,590 | 1,553 | 1,561 | 103,300 |
| 2010/09/13 | 1,593 | 1,595 | 1,584 | 1,584 | 31,600 |
| 2010/09/10 | 1,587 | 1,599 | 1,584 | 1,593 | 103,600 |
| 2010/09/09 | 1,584 | 1,602 | 1,578 | 1,594 | 36,700 |
| 2010/09/08 | 1,581 | 1,591 | 1,577 | 1,584 | 35,300 |
| 2010/09/07 | 1,581 | 1,599 | 1,581 | 1,593 | 48,300 |
| 2010/09/06 | 1,604 | 1,609 | 1,593 | 1,604 | 58,300 |
| 2010/09/03 | 1,600 | 1,619 | 1,597 | 1,608 | 30,500 |
| 2010/09/02 | 1,610 | 1,612 | 1,587 | 1,607 | 39,900 |
| 2010/09/01 | 1,583 | 1,596 | 1,573 | 1,587 | 94,700 |
| 2010/08/31 | 1,600 | 1,609 | 1,578 | 1,584 | 68,900 |
| 2010/08/30 | 1,629 | 1,648 | 1,623 | 1,640 | 56,200 |
| 2010/08/27 | 1,588 | 1,623 | 1,585 | 1,613 | 108,400 |
| 2010/08/26 | 1,599 | 1,605 | 1,583 | 1,587 | 108,600 |
| 2010/08/25 | 1,586 | 1,591 | 1,557 | 1,584 | 114,700 |
| 2010/08/24 | 1,601 | 1,614 | 1,575 | 1,603 | 53,200 |
| 2010/08/23 | 1,626 | 1,630 | 1,605 | 1,610 | 62,400 |
| 2010/08/20 | 1,623 | 1,641 | 1,616 | 1,631 | 63,000 |
| 2010/08/19 | 1,618 | 1,639 | 1,618 | 1,622 | 61,000 |
| 2010/08/18 | 1,610 | 1,636 | 1,602 | 1,626 | 51,500 |
| 2010/08/17 | 1,596 | 1,620 | 1,586 | 1,610 | 52,700 |
| 2010/08/16 | 1,570 | 1,615 | 1,570 | 1,610 | 58,600 |
| 2010/08/13 | 1,583 | 1,607 | 1,577 | 1,586 | 121,700 |
| 2010/08/12 | 1,565 | 1,599 | 1,564 | 1,593 | 59,900 |
| 2010/08/11 | 1,596 | 1,605 | 1,587 | 1,588 | 87,700 |
| 2010/08/10 | 1,625 | 1,628 | 1,595 | 1,607 | 59,500 |
| 2010/08/09 | 1,610 | 1,629 | 1,601 | 1,622 | 56,300 |
| 2010/08/06 | 1,569 | 1,624 | 1,569 | 1,619 | 94,400 |
| 2010/08/05 | 1,590 | 1,609 | 1,578 | 1,585 | 109,700 |
| 2010/08/04 | 1,600 | 1,606 | 1,575 | 1,583 | 130,200 |
| 2010/08/03 | 1,605 | 1,616 | 1,596 | 1,602 | 103,000 |
| 2010/08/02 | 1,601 | 1,631 | 1,597 | 1,615 | 99,900 |
| 2010/07/30 | 1,671 | 1,679 | 1,610 | 1,610 | 112,200 |
| 2010/07/29 | 1,700 | 1,700 | 1,666 | 1,683 | 54,000 |
| 2010/07/28 | 1,672 | 1,704 | 1,664 | 1,703 | 143,800 |
| 2010/07/27 | 1,663 | 1,668 | 1,633 | 1,667 | 86,500 |
| 2010/07/26 | 1,689 | 1,689 | 1,673 | 1,675 | 90,200 |
| 2010/07/23 | 1,660 | 1,662 | 1,643 | 1,658 | 84,300 |
| 2010/07/22 | 1,630 | 1,658 | 1,620 | 1,650 | 126,900 |
| 2010/07/21 | 1,630 | 1,648 | 1,619 | 1,635 | 105,500 |
| 2010/07/20 | 1,604 | 1,638 | 1,591 | 1,634 | 104,800 |
| 2010/07/16 | 1,595 | 1,616 | 1,587 | 1,600 | 116,000 |
| 2010/07/15 | 1,569 | 1,630 | 1,563 | 1,595 | 134,500 |
| 2010/07/14 | 1,593 | 1,599 | 1,581 | 1,585 | 43,200 |
| 2010/07/13 | 1,585 | 1,596 | 1,574 | 1,574 | 87,600 |
| 2010/07/12 | 1,587 | 1,597 | 1,577 | 1,585 | 68,700 |
| 2010/07/09 | 1,619 | 1,621 | 1,595 | 1,597 | 70,300 |
| 2010/07/08 | 1,586 | 1,634 | 1,580 | 1,620 | 196,500 |
| 2010/07/07 | 1,555 | 1,556 | 1,528 | 1,546 | 88,900 |
| 2010/07/06 | 1,538 | 1,549 | 1,532 | 1,548 | 116,600 |
| 2010/07/05 | 1,558 | 1,570 | 1,541 | 1,553 | 130,900 |
| 2010/07/02 | 1,589 | 1,595 | 1,577 | 1,577 | 51,300 |
| 2010/07/01 | 1,583 | 1,603 | 1,568 | 1,582 | 100,900 |
| 2010/06/30 | 1,608 | 1,638 | 1,590 | 1,605 | 105,100 |
| 2010/06/29 | 1,652 | 1,658 | 1,608 | 1,608 | 116,500 |
| 2010/06/28 | 1,649 | 1,649 | 1,628 | 1,639 | 117,200 |
| 2010/06/25 | 1,610 | 1,639 | 1,605 | 1,609 | 177,900 |
| 2010/06/24 | 1,657 | 1,667 | 1,646 | 1,662 | 49,200 |
| 2010/06/23 | 1,676 | 1,686 | 1,659 | 1,674 | 55,100 |
| 2010/06/22 | 1,681 | 1,691 | 1,675 | 1,691 | 59,700 |
| 2010/06/21 | 1,680 | 1,691 | 1,670 | 1,687 | 89,800 |
| 2010/06/18 | 1,659 | 1,679 | 1,649 | 1,676 | 135,900 |
| 2010/06/17 | 1,650 | 1,680 | 1,645 | 1,674 | 107,200 |
| 2010/06/16 | 1,637 | 1,661 | 1,635 | 1,655 | 84,000 |
| 2010/06/15 | 1,639 | 1,639 | 1,627 | 1,635 | 56,300 |
| 2010/06/14 | 1,648 | 1,650 | 1,614 | 1,628 | 94,300 |
| 2010/06/11 | 1,599 | 1,624 | 1,590 | 1,618 | 131,500 |
| 2010/06/10 | 1,601 | 1,601 | 1,566 | 1,589 | 113,200 |
| 2010/06/09 | 1,586 | 1,610 | 1,578 | 1,600 | 109,800 |
| 2010/06/08 | 1,568 | 1,592 | 1,552 | 1,585 | 132,400 |
| 2010/06/07 | 1,600 | 1,621 | 1,592 | 1,598 | 102,600 |
| 2010/06/04 | 1,630 | 1,651 | 1,621 | 1,648 | 116,500 |
| 2010/06/03 | 1,628 | 1,632 | 1,602 | 1,628 | 132,700 |
| 2010/06/02 | 1,559 | 1,601 | 1,559 | 1,595 | 165,900 |
| 2010/06/01 | 1,536 | 1,565 | 1,532 | 1,557 | 53,000 |
| 2010/05/31 | 1,539 | 1,572 | 1,529 | 1,560 | 54,000 |
| 2010/05/28 | 1,537 | 1,556 | 1,510 | 1,545 | 100,600 |
| 2010/05/27 | 1,507 | 1,539 | 1,502 | 1,537 | 98,200 |
| 2010/05/26 | 1,558 | 1,567 | 1,500 | 1,535 | 281,000 |
| 2010/05/25 | 1,562 | 1,580 | 1,548 | 1,566 | 72,400 |
| 2010/05/24 | 1,580 | 1,595 | 1,562 | 1,590 | 108,500 |
| 2010/05/21 | 1,594 | 1,627 | 1,594 | 1,615 | 204,800 |
| 2010/05/20 | 1,619 | 1,635 | 1,604 | 1,634 | 157,400 |
| 2010/05/19 | 1,620 | 1,630 | 1,602 | 1,619 | 117,200 |
| 2010/05/18 | 1,630 | 1,637 | 1,602 | 1,620 | 113,300 |
| 2010/05/17 | 1,600 | 1,628 | 1,588 | 1,615 | 175,400 |
| 2010/05/14 | 1,623 | 1,630 | 1,596 | 1,613 | 213,800 |
| 2010/05/13 | 1,586 | 1,642 | 1,575 | 1,630 | 282,400 |
| 2010/05/12 | 1,525 | 1,599 | 1,515 | 1,573 | 131,800 |
| 2010/05/11 | 1,537 | 1,552 | 1,511 | 1,522 | 106,300 |
| 2010/05/10 | 1,481 | 1,521 | 1,475 | 1,506 | 180,400 |
| 2010/05/07 | 1,500 | 1,535 | 1,431 | 1,521 | 236,900 |
| 2010/05/06 | 1,559 | 1,584 | 1,544 | 1,578 | 147,700 |
| 2010/04/30 | 1,535 | 1,594 | 1,535 | 1,585 | 155,200 |
| 2010/04/28 | 1,515 | 1,542 | 1,511 | 1,535 | 110,000 |
| 2010/04/27 | 1,563 | 1,576 | 1,547 | 1,555 | 98,300 |
| 2010/04/26 | 1,575 | 1,587 | 1,568 | 1,578 | 115,000 |
| 2010/04/23 | 1,511 | 1,550 | 1,511 | 1,550 | 125,300 |
| 2010/04/22 | 1,520 | 1,537 | 1,509 | 1,527 | 119,500 |
| 2010/04/21 | 1,537 | 1,538 | 1,522 | 1,530 | 109,400 |
| 2010/04/20 | 1,535 | 1,545 | 1,531 | 1,537 | 99,400 |
| 2010/04/19 | 1,507 | 1,530 | 1,501 | 1,526 | 108,000 |
| 2010/04/16 | 1,534 | 1,535 | 1,507 | 1,526 | 106,700 |
| 2010/04/15 | 1,548 | 1,550 | 1,524 | 1,535 | 87,800 |
| 2010/04/14 | 1,524 | 1,533 | 1,502 | 1,530 | 141,400 |
| 2010/04/13 | 1,541 | 1,542 | 1,515 | 1,524 | 81,100 |
| 2010/04/12 | 1,549 | 1,550 | 1,532 | 1,540 | 83,000 |
| 2010/04/09 | 1,509 | 1,545 | 1,509 | 1,540 | 139,700 |
| 2010/04/08 | 1,505 | 1,523 | 1,500 | 1,517 | 118,200 |
| 2010/04/07 | 1,497 | 1,509 | 1,492 | 1,506 | 154,200 |
| 2010/04/06 | 1,490 | 1,513 | 1,490 | 1,505 | 225,000 |
| 2010/04/05 | 1,488 | 1,500 | 1,475 | 1,488 | 212,300 |
| 2010/04/02 | 1,470 | 1,475 | 1,459 | 1,468 | 176,600 |
| 2010/04/01 | 1,465 | 1,467 | 1,433 | 1,445 | 182,500 |
| 2010/03/31 | 1,454 | 1,463 | 1,444 | 1,455 | 166,700 |
| 2010/03/30 | 1,470 | 1,471 | 1,427 | 1,442 | 271,700 |
| 2010/03/29 | 1,448 | 1,480 | 1,438 | 1,449 | 140,300 |
| 2010/03/26 | 1,455 | 1,500 | 1,440 | 1,463 | 232,500 |
| 2010/03/25 | 1,471 | 1,471 | 1,443 | 1,445 | 116,900 |
| 2010/03/24 | 1,474 | 1,476 | 1,441 | 1,468 | 101,800 |
| 2010/03/23 | 1,480 | 1,484 | 1,466 | 1,475 | 89,100 |
| 2010/03/19 | 1,475 | 1,480 | 1,465 | 1,473 | 137,400 |
| 2010/03/18 | 1,474 | 1,494 | 1,472 | 1,476 | 115,300 |
| 2010/03/17 | 1,464 | 1,474 | 1,464 | 1,468 | 119,300 |
| 2010/03/16 | 1,464 | 1,473 | 1,459 | 1,464 | 108,700 |
| 2010/03/15 | 1,454 | 1,477 | 1,454 | 1,464 | 210,500 |
| 2010/03/12 | 1,501 | 1,509 | 1,471 | 1,484 | 214,400 |
| 2010/03/11 | 1,518 | 1,518 | 1,493 | 1,505 | 99,800 |
| 2010/03/10 | 1,500 | 1,516 | 1,486 | 1,505 | 108,800 |
| 2010/03/09 | 1,510 | 1,515 | 1,485 | 1,510 | 221,800 |
| 2010/03/08 | 1,550 | 1,563 | 1,513 | 1,536 | 127,300 |
| 2010/03/05 | 1,492 | 1,548 | 1,489 | 1,538 | 270,800 |
| 2010/03/04 | 1,478 | 1,491 | 1,475 | 1,489 | 127,800 |
| 2010/03/03 | 1,475 | 1,491 | 1,466 | 1,489 | 212,200 |
| 2010/03/02 | 1,454 | 1,477 | 1,444 | 1,477 | 259,300 |
| 2010/03/01 | 1,396 | 1,462 | 1,396 | 1,454 | 344,000 |
| 2010/02/26 | 1,380 | 1,398 | 1,373 | 1,396 | 289,600 |
| 2010/02/25 | 1,330 | 1,359 | 1,319 | 1,350 | 250,100 |
| 2010/02/24 | 1,339 | 1,340 | 1,315 | 1,320 | 187,400 |
| 2010/02/23 | 1,339 | 1,339 | 1,309 | 1,327 | 154,700 |
| 2010/02/22 | 1,339 | 1,348 | 1,305 | 1,318 | 202,500 |
| 2010/02/19 | 1,271 | 1,289 | 1,270 | 1,289 | 137,700 |
| 2010/02/18 | 1,277 | 1,289 | 1,262 | 1,276 | 172,400 |
| 2010/02/17 | 1,280 | 1,286 | 1,261 | 1,269 | 76,500 |
| 2010/02/16 | 1,257 | 1,277 | 1,255 | 1,260 | 70,800 |
| 2010/02/15 | 1,273 | 1,286 | 1,258 | 1,259 | 61,200 |
| 2010/02/12 | 1,275 | 1,279 | 1,264 | 1,277 | 140,400 |
| 2010/02/10 | 1,304 | 1,309 | 1,275 | 1,275 | 154,600 |
| 2010/02/09 | 1,248 | 1,310 | 1,247 | 1,293 | 199,900 |
| 2010/02/08 | 1,266 | 1,280 | 1,250 | 1,253 | 87,200 |
| 2010/02/05 | 1,297 | 1,297 | 1,267 | 1,271 | 90,400 |
| 2010/02/04 | 1,280 | 1,309 | 1,280 | 1,306 | 108,800 |
| 2010/02/03 | 1,279 | 1,294 | 1,276 | 1,278 | 91,100 |
| 2010/02/02 | 1,278 | 1,279 | 1,262 | 1,272 | 93,000 |
| 2010/02/01 | 1,286 | 1,288 | 1,266 | 1,278 | 158,200 |
| 2010/01/29 | 1,332 | 1,339 | 1,289 | 1,303 | 294,100 |
| 2010/01/28 | 1,335 | 1,346 | 1,329 | 1,342 | 157,800 |
| 2010/01/27 | 1,336 | 1,345 | 1,331 | 1,334 | 116,700 |
| 2010/01/26 | 1,358 | 1,364 | 1,338 | 1,338 | 140,200 |
| 2010/01/25 | 1,357 | 1,364 | 1,356 | 1,358 | 139,200 |
| 2010/01/22 | 1,373 | 1,387 | 1,371 | 1,380 | 180,000 |
| 2010/01/21 | 1,389 | 1,396 | 1,381 | 1,391 | 125,700 |
| 2010/01/20 | 1,399 | 1,402 | 1,376 | 1,389 | 197,900 |
| 2010/01/19 | 1,379 | 1,390 | 1,372 | 1,387 | 149,600 |
| 2010/01/18 | 1,390 | 1,390 | 1,366 | 1,373 | 129,800 |
| 2010/01/15 | 1,415 | 1,424 | 1,376 | 1,382 | 211,000 |
| 2010/01/14 | 1,371 | 1,388 | 1,371 | 1,381 | 159,300 |
| 2010/01/13 | 1,379 | 1,395 | 1,365 | 1,371 | 121,600 |
| 2010/01/12 | 1,351 | 1,380 | 1,351 | 1,378 | 180,400 |
| 2010/01/08 | 1,349 | 1,363 | 1,344 | 1,349 | 120,600 |
| 2010/01/07 | 1,350 | 1,365 | 1,343 | 1,357 | 175,800 |
| 2010/01/06 | 1,355 | 1,359 | 1,340 | 1,348 | 135,900 |
| 2010/01/05 | 1,376 | 1,383 | 1,346 | 1,354 | 212,100 |
| 2010/01/04 | 1,370 | 1,415 | 1,370 | 1,384 | 85,900 |