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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,472 | 1,477 | 1,459 | 1,477 | 22,100 |
| 2011/12/29 | 1,456 | 1,463 | 1,441 | 1,463 | 24,100 |
| 2011/12/28 | 1,472 | 1,475 | 1,451 | 1,456 | 30,800 |
| 2011/12/27 | 1,466 | 1,466 | 1,456 | 1,461 | 28,400 |
| 2011/12/26 | 1,509 | 1,510 | 1,474 | 1,479 | 44,200 |
| 2011/12/22 | 1,465 | 1,490 | 1,463 | 1,489 | 56,600 |
| 2011/12/21 | 1,465 | 1,469 | 1,457 | 1,464 | 25,400 |
| 2011/12/20 | 1,434 | 1,462 | 1,433 | 1,455 | 84,700 |
| 2011/12/19 | 1,457 | 1,475 | 1,445 | 1,464 | 75,200 |
| 2011/12/16 | 1,454 | 1,470 | 1,442 | 1,468 | 129,000 |
| 2011/12/15 | 1,458 | 1,473 | 1,451 | 1,456 | 54,200 |
| 2011/12/14 | 1,485 | 1,488 | 1,460 | 1,471 | 105,100 |
| 2011/12/13 | 1,519 | 1,519 | 1,489 | 1,498 | 110,000 |
| 2011/12/12 | 1,509 | 1,526 | 1,497 | 1,518 | 117,900 |
| 2011/12/09 | 1,490 | 1,495 | 1,472 | 1,485 | 113,200 |
| 2011/12/08 | 1,467 | 1,493 | 1,458 | 1,490 | 102,400 |
| 2011/12/07 | 1,440 | 1,478 | 1,431 | 1,475 | 237,200 |
| 2011/12/06 | 1,454 | 1,479 | 1,385 | 1,410 | 398,700 |
| 2011/12/05 | 1,456 | 1,470 | 1,452 | 1,463 | 50,600 |
| 2011/12/02 | 1,475 | 1,479 | 1,451 | 1,453 | 52,500 |
| 2011/12/01 | 1,487 | 1,488 | 1,460 | 1,468 | 58,800 |
| 2011/11/30 | 1,454 | 1,484 | 1,451 | 1,484 | 65,900 |
| 2011/11/29 | 1,460 | 1,468 | 1,433 | 1,455 | 101,500 |
| 2011/11/28 | 1,447 | 1,456 | 1,431 | 1,446 | 67,900 |
| 2011/11/25 | 1,457 | 1,467 | 1,439 | 1,441 | 74,100 |
| 2011/11/24 | 1,453 | 1,485 | 1,440 | 1,457 | 62,100 |
| 2011/11/22 | 1,475 | 1,487 | 1,465 | 1,479 | 65,300 |
| 2011/11/21 | 1,441 | 1,479 | 1,441 | 1,474 | 41,800 |
| 2011/11/18 | 1,425 | 1,458 | 1,421 | 1,447 | 71,500 |
| 2011/11/17 | 1,425 | 1,440 | 1,407 | 1,437 | 118,200 |
| 2011/11/16 | 1,528 | 1,528 | 1,423 | 1,429 | 243,000 |
| 2011/11/15 | 1,484 | 1,523 | 1,484 | 1,522 | 60,000 |
| 2011/11/14 | 1,490 | 1,497 | 1,484 | 1,493 | 82,300 |
| 2011/11/11 | 1,485 | 1,514 | 1,476 | 1,489 | 65,700 |
| 2011/11/10 | 1,470 | 1,499 | 1,460 | 1,484 | 94,700 |
| 2011/11/09 | 1,457 | 1,520 | 1,457 | 1,520 | 65,900 |
| 2011/11/08 | 1,459 | 1,484 | 1,455 | 1,476 | 82,300 |
| 2011/11/07 | 1,485 | 1,498 | 1,457 | 1,468 | 121,800 |
| 2011/11/04 | 1,500 | 1,514 | 1,480 | 1,505 | 67,300 |
| 2011/11/02 | 1,500 | 1,515 | 1,476 | 1,490 | 111,000 |
| 2011/11/01 | 1,519 | 1,528 | 1,501 | 1,526 | 83,500 |
| 2011/10/31 | 1,504 | 1,549 | 1,497 | 1,519 | 143,600 |
| 2011/10/28 | 1,505 | 1,529 | 1,469 | 1,503 | 242,800 |
| 2011/10/27 | 1,497 | 1,497 | 1,461 | 1,491 | 147,300 |
| 2011/10/26 | 1,510 | 1,518 | 1,478 | 1,496 | 116,300 |
| 2011/10/25 | 1,520 | 1,528 | 1,504 | 1,509 | 79,400 |
| 2011/10/24 | 1,514 | 1,529 | 1,508 | 1,519 | 61,000 |
| 2011/10/21 | 1,523 | 1,523 | 1,504 | 1,508 | 45,500 |
| 2011/10/20 | 1,528 | 1,530 | 1,505 | 1,525 | 68,200 |
| 2011/10/19 | 1,511 | 1,530 | 1,510 | 1,527 | 49,100 |
| 2011/10/18 | 1,495 | 1,504 | 1,487 | 1,497 | 53,000 |
| 2011/10/17 | 1,508 | 1,518 | 1,489 | 1,506 | 58,200 |
| 2011/10/14 | 1,553 | 1,562 | 1,495 | 1,496 | 154,700 |
| 2011/10/13 | 1,578 | 1,583 | 1,561 | 1,571 | 99,800 |
| 2011/10/12 | 1,520 | 1,574 | 1,520 | 1,568 | 117,600 |
| 2011/10/11 | 1,544 | 1,566 | 1,522 | 1,534 | 138,100 |
| 2011/10/07 | 1,553 | 1,568 | 1,534 | 1,538 | 85,200 |
| 2011/10/06 | 1,566 | 1,573 | 1,544 | 1,547 | 75,700 |
| 2011/10/05 | 1,543 | 1,584 | 1,525 | 1,564 | 109,800 |
| 2011/10/04 | 1,576 | 1,576 | 1,555 | 1,564 | 76,500 |
| 2011/10/03 | 1,558 | 1,593 | 1,545 | 1,578 | 96,700 |
| 2011/09/30 | 1,589 | 1,596 | 1,562 | 1,596 | 137,900 |
| 2011/09/29 | 1,567 | 1,594 | 1,552 | 1,594 | 102,400 |
| 2011/09/28 | 1,574 | 1,595 | 1,553 | 1,565 | 113,200 |
| 2011/09/27 | 1,526 | 1,574 | 1,518 | 1,574 | 153,200 |
| 2011/09/26 | 1,500 | 1,528 | 1,499 | 1,524 | 171,600 |
| 2011/09/22 | 1,475 | 1,507 | 1,453 | 1,506 | 114,000 |
| 2011/09/21 | 1,505 | 1,513 | 1,486 | 1,486 | 61,000 |
| 2011/09/20 | 1,487 | 1,509 | 1,480 | 1,501 | 86,700 |
| 2011/09/16 | 1,489 | 1,490 | 1,476 | 1,490 | 96,400 |
| 2011/09/15 | 1,500 | 1,500 | 1,465 | 1,475 | 86,700 |
| 2011/09/14 | 1,498 | 1,505 | 1,483 | 1,492 | 85,500 |
| 2011/09/13 | 1,480 | 1,498 | 1,468 | 1,492 | 85,800 |
| 2011/09/12 | 1,447 | 1,474 | 1,440 | 1,464 | 64,200 |
| 2011/09/09 | 1,448 | 1,488 | 1,448 | 1,476 | 136,500 |
| 2011/09/08 | 1,457 | 1,475 | 1,443 | 1,467 | 73,700 |
| 2011/09/07 | 1,475 | 1,484 | 1,454 | 1,457 | 92,000 |
| 2011/09/06 | 1,466 | 1,484 | 1,460 | 1,460 | 94,200 |
| 2011/09/05 | 1,447 | 1,463 | 1,446 | 1,463 | 66,900 |
| 2011/09/02 | 1,465 | 1,477 | 1,459 | 1,469 | 80,100 |
| 2011/09/01 | 1,499 | 1,500 | 1,480 | 1,491 | 97,200 |
| 2011/08/31 | 1,496 | 1,498 | 1,455 | 1,490 | 151,300 |
| 2011/08/30 | 1,510 | 1,510 | 1,487 | 1,496 | 69,300 |
| 2011/08/29 | 1,499 | 1,503 | 1,472 | 1,485 | 97,200 |
| 2011/08/26 | 1,480 | 1,505 | 1,479 | 1,491 | 180,300 |
| 2011/08/25 | 1,509 | 1,517 | 1,486 | 1,486 | 194,000 |
| 2011/08/24 | 1,516 | 1,525 | 1,495 | 1,508 | 204,100 |
| 2011/08/23 | 1,471 | 1,510 | 1,471 | 1,507 | 202,900 |
| 2011/08/22 | 1,450 | 1,465 | 1,446 | 1,457 | 108,400 |
| 2011/08/19 | 1,428 | 1,444 | 1,420 | 1,441 | 86,000 |
| 2011/08/18 | 1,444 | 1,452 | 1,429 | 1,444 | 91,100 |
| 2011/08/17 | 1,422 | 1,453 | 1,412 | 1,444 | 155,000 |
| 2011/08/16 | 1,401 | 1,420 | 1,391 | 1,413 | 195,900 |
| 2011/08/15 | 1,408 | 1,408 | 1,369 | 1,391 | 78,400 |
| 2011/08/12 | 1,409 | 1,415 | 1,367 | 1,380 | 101,400 |
| 2011/08/11 | 1,344 | 1,387 | 1,344 | 1,387 | 73,400 |
| 2011/08/10 | 1,376 | 1,376 | 1,349 | 1,371 | 85,800 |
| 2011/08/09 | 1,323 | 1,352 | 1,305 | 1,348 | 173,600 |
| 2011/08/08 | 1,325 | 1,363 | 1,321 | 1,353 | 177,900 |
| 2011/08/05 | 1,352 | 1,360 | 1,333 | 1,344 | 206,100 |
| 2011/08/04 | 1,400 | 1,408 | 1,390 | 1,392 | 153,200 |
| 2011/08/03 | 1,459 | 1,462 | 1,400 | 1,410 | 243,300 |
| 2011/08/02 | 1,454 | 1,469 | 1,442 | 1,459 | 110,500 |
| 2011/08/01 | 1,434 | 1,464 | 1,431 | 1,455 | 53,800 |
| 2011/07/29 | 1,443 | 1,451 | 1,435 | 1,435 | 81,500 |
| 2011/07/28 | 1,444 | 1,451 | 1,434 | 1,442 | 102,700 |
| 2011/07/27 | 1,482 | 1,482 | 1,448 | 1,451 | 212,000 |
| 2011/07/26 | 1,498 | 1,498 | 1,483 | 1,489 | 221,400 |
| 2011/07/25 | 1,490 | 1,496 | 1,479 | 1,493 | 94,900 |
| 2011/07/22 | 1,497 | 1,510 | 1,496 | 1,505 | 151,300 |
| 2011/07/21 | 1,495 | 1,495 | 1,481 | 1,488 | 171,500 |
| 2011/07/20 | 1,505 | 1,515 | 1,492 | 1,504 | 148,700 |
| 2011/07/19 | 1,536 | 1,539 | 1,492 | 1,495 | 182,300 |
| 2011/07/15 | 1,541 | 1,551 | 1,537 | 1,543 | 109,100 |
| 2011/07/14 | 1,552 | 1,558 | 1,541 | 1,551 | 106,300 |
| 2011/07/13 | 1,531 | 1,555 | 1,531 | 1,552 | 82,300 |
| 2011/07/12 | 1,525 | 1,540 | 1,512 | 1,538 | 108,400 |
| 2011/07/11 | 1,532 | 1,548 | 1,529 | 1,543 | 99,600 |
| 2011/07/08 | 1,523 | 1,544 | 1,517 | 1,538 | 163,600 |
| 2011/07/07 | 1,498 | 1,525 | 1,492 | 1,518 | 116,200 |
| 2011/07/06 | 1,515 | 1,515 | 1,487 | 1,506 | 122,900 |
| 2011/07/05 | 1,508 | 1,525 | 1,508 | 1,514 | 57,800 |
| 2011/07/04 | 1,508 | 1,522 | 1,499 | 1,520 | 96,500 |
| 2011/07/01 | 1,499 | 1,508 | 1,480 | 1,487 | 188,200 |
| 2011/06/30 | 1,510 | 1,511 | 1,477 | 1,484 | 237,500 |
| 2011/06/29 | 1,528 | 1,528 | 1,505 | 1,515 | 91,200 |
| 2011/06/28 | 1,502 | 1,528 | 1,500 | 1,510 | 107,300 |
| 2011/06/27 | 1,515 | 1,523 | 1,496 | 1,497 | 169,700 |
| 2011/06/24 | 1,530 | 1,530 | 1,506 | 1,517 | 108,100 |
| 2011/06/23 | 1,479 | 1,533 | 1,477 | 1,522 | 233,300 |
| 2011/06/22 | 1,464 | 1,504 | 1,464 | 1,496 | 245,300 |
| 2011/06/21 | 1,466 | 1,488 | 1,462 | 1,470 | 166,500 |
| 2011/06/20 | 1,434 | 1,464 | 1,432 | 1,456 | 121,500 |
| 2011/06/17 | 1,451 | 1,454 | 1,416 | 1,420 | 245,900 |
| 2011/06/16 | 1,465 | 1,470 | 1,441 | 1,442 | 181,800 |
| 2011/06/15 | 1,488 | 1,489 | 1,460 | 1,478 | 83,800 |
| 2011/06/14 | 1,469 | 1,487 | 1,446 | 1,479 | 130,700 |
| 2011/06/13 | 1,471 | 1,473 | 1,453 | 1,460 | 97,500 |
| 2011/06/10 | 1,485 | 1,497 | 1,478 | 1,487 | 184,800 |
| 2011/06/09 | 1,450 | 1,472 | 1,450 | 1,472 | 144,800 |
| 2011/06/08 | 1,440 | 1,451 | 1,439 | 1,451 | 102,900 |
| 2011/06/07 | 1,433 | 1,440 | 1,414 | 1,434 | 105,000 |
| 2011/06/06 | 1,392 | 1,435 | 1,390 | 1,433 | 125,600 |
| 2011/06/03 | 1,413 | 1,424 | 1,398 | 1,399 | 113,600 |
| 2011/06/02 | 1,408 | 1,428 | 1,401 | 1,420 | 73,500 |
| 2011/06/01 | 1,439 | 1,439 | 1,405 | 1,422 | 191,000 |
| 2011/05/31 | 1,423 | 1,456 | 1,409 | 1,442 | 225,800 |
| 2011/05/30 | 1,400 | 1,438 | 1,368 | 1,422 | 217,900 |
| 2011/05/27 | 1,381 | 1,400 | 1,351 | 1,397 | 164,000 |
| 2011/05/26 | 1,399 | 1,399 | 1,378 | 1,388 | 137,000 |
| 2011/05/25 | 1,356 | 1,402 | 1,356 | 1,399 | 283,700 |
| 2011/05/24 | 1,346 | 1,358 | 1,326 | 1,355 | 161,100 |
| 2011/05/23 | 1,321 | 1,351 | 1,306 | 1,346 | 172,200 |
| 2011/05/20 | 1,313 | 1,340 | 1,311 | 1,320 | 88,600 |
| 2011/05/19 | 1,307 | 1,319 | 1,297 | 1,310 | 82,500 |
| 2011/05/18 | 1,320 | 1,325 | 1,309 | 1,312 | 96,500 |
| 2011/05/17 | 1,329 | 1,331 | 1,300 | 1,311 | 111,500 |
| 2011/05/16 | 1,331 | 1,340 | 1,318 | 1,330 | 106,100 |
| 2011/05/13 | 1,321 | 1,344 | 1,311 | 1,327 | 230,300 |
| 2011/05/12 | 1,257 | 1,362 | 1,247 | 1,331 | 317,000 |
| 2011/05/11 | 1,284 | 1,291 | 1,273 | 1,282 | 58,400 |
| 2011/05/10 | 1,280 | 1,289 | 1,273 | 1,285 | 48,700 |
| 2011/05/09 | 1,296 | 1,310 | 1,289 | 1,294 | 86,900 |
| 2011/05/06 | 1,275 | 1,299 | 1,268 | 1,296 | 135,200 |
| 2011/05/02 | 1,269 | 1,301 | 1,265 | 1,298 | 205,600 |
| 2011/04/28 | 1,230 | 1,257 | 1,228 | 1,250 | 159,200 |
| 2011/04/27 | 1,229 | 1,238 | 1,215 | 1,217 | 113,400 |
| 2011/04/26 | 1,240 | 1,240 | 1,219 | 1,233 | 111,700 |
| 2011/04/25 | 1,239 | 1,260 | 1,239 | 1,245 | 121,100 |
| 2011/04/22 | 1,249 | 1,261 | 1,241 | 1,249 | 75,300 |
| 2011/04/21 | 1,261 | 1,264 | 1,243 | 1,247 | 65,700 |
| 2011/04/20 | 1,269 | 1,269 | 1,251 | 1,257 | 90,800 |
| 2011/04/19 | 1,263 | 1,270 | 1,253 | 1,261 | 40,700 |
| 2011/04/18 | 1,275 | 1,285 | 1,263 | 1,275 | 48,700 |
| 2011/04/15 | 1,273 | 1,290 | 1,273 | 1,282 | 72,800 |
| 2011/04/14 | 1,258 | 1,287 | 1,253 | 1,273 | 120,700 |
| 2011/04/13 | 1,259 | 1,273 | 1,255 | 1,258 | 62,800 |
| 2011/04/12 | 1,255 | 1,280 | 1,255 | 1,260 | 96,400 |
| 2011/04/11 | 1,257 | 1,277 | 1,230 | 1,265 | 125,500 |
| 2011/04/08 | 1,234 | 1,263 | 1,233 | 1,251 | 111,300 |
| 2011/04/07 | 1,233 | 1,249 | 1,222 | 1,233 | 92,600 |
| 2011/04/06 | 1,230 | 1,233 | 1,209 | 1,220 | 158,100 |
| 2011/04/05 | 1,261 | 1,263 | 1,236 | 1,243 | 69,100 |
| 2011/04/04 | 1,262 | 1,264 | 1,250 | 1,254 | 78,300 |
| 2011/04/01 | 1,275 | 1,276 | 1,265 | 1,265 | 63,100 |
| 2011/03/31 | 1,265 | 1,274 | 1,261 | 1,273 | 124,300 |
| 2011/03/30 | 1,255 | 1,278 | 1,247 | 1,270 | 147,700 |
| 2011/03/29 | 1,272 | 1,284 | 1,248 | 1,269 | 119,800 |
| 2011/03/28 | 1,297 | 1,297 | 1,280 | 1,296 | 108,800 |
| 2011/03/25 | 1,310 | 1,314 | 1,280 | 1,291 | 149,200 |
| 2011/03/24 | 1,310 | 1,320 | 1,281 | 1,281 | 159,100 |
| 2011/03/23 | 1,337 | 1,345 | 1,306 | 1,326 | 127,400 |
| 2011/03/22 | 1,417 | 1,429 | 1,337 | 1,367 | 176,600 |
| 2011/03/18 | 1,248 | 1,296 | 1,243 | 1,285 | 158,600 |
| 2011/03/17 | 1,200 | 1,242 | 1,200 | 1,219 | 186,800 |
| 2011/03/16 | 1,125 | 1,293 | 1,106 | 1,257 | 223,900 |
| 2011/03/15 | 1,280 | 1,283 | 1,045 | 1,137 | 198,900 |
| 2011/03/14 | 1,284 | 1,440 | 1,280 | 1,345 | 166,300 |
| 2011/03/11 | 1,460 | 1,487 | 1,460 | 1,464 | 245,000 |
| 2011/03/10 | 1,500 | 1,516 | 1,491 | 1,500 | 94,200 |
| 2011/03/09 | 1,483 | 1,520 | 1,483 | 1,511 | 88,700 |
| 2011/03/08 | 1,505 | 1,511 | 1,480 | 1,490 | 138,800 |
| 2011/03/07 | 1,515 | 1,567 | 1,495 | 1,505 | 385,300 |
| 2011/03/04 | 1,467 | 1,476 | 1,460 | 1,471 | 99,700 |
| 2011/03/03 | 1,450 | 1,457 | 1,444 | 1,449 | 54,400 |
| 2011/03/02 | 1,462 | 1,483 | 1,455 | 1,456 | 106,700 |
| 2011/03/01 | 1,468 | 1,485 | 1,459 | 1,474 | 99,500 |
| 2011/02/28 | 1,470 | 1,471 | 1,436 | 1,462 | 82,100 |
| 2011/02/25 | 1,431 | 1,454 | 1,431 | 1,450 | 84,000 |
| 2011/02/24 | 1,460 | 1,460 | 1,435 | 1,439 | 72,500 |
| 2011/02/23 | 1,468 | 1,475 | 1,460 | 1,460 | 66,700 |
| 2011/02/22 | 1,478 | 1,484 | 1,474 | 1,478 | 56,000 |
| 2011/02/21 | 1,490 | 1,492 | 1,480 | 1,484 | 52,500 |
| 2011/02/18 | 1,500 | 1,500 | 1,480 | 1,489 | 55,400 |
| 2011/02/17 | 1,474 | 1,495 | 1,473 | 1,494 | 69,700 |
| 2011/02/16 | 1,480 | 1,484 | 1,471 | 1,475 | 43,100 |
| 2011/02/15 | 1,485 | 1,485 | 1,478 | 1,480 | 56,700 |
| 2011/02/14 | 1,481 | 1,493 | 1,476 | 1,477 | 87,100 |
| 2011/02/10 | 1,451 | 1,478 | 1,451 | 1,471 | 71,100 |
| 2011/02/09 | 1,453 | 1,463 | 1,451 | 1,459 | 56,300 |
| 2011/02/08 | 1,460 | 1,465 | 1,451 | 1,455 | 61,900 |
| 2011/02/07 | 1,465 | 1,472 | 1,460 | 1,471 | 79,500 |
| 2011/02/04 | 1,465 | 1,479 | 1,460 | 1,474 | 66,800 |
| 2011/02/03 | 1,460 | 1,471 | 1,455 | 1,470 | 32,200 |
| 2011/02/02 | 1,491 | 1,491 | 1,461 | 1,466 | 66,000 |
| 2011/02/01 | 1,471 | 1,486 | 1,460 | 1,482 | 71,500 |
| 2011/01/31 | 1,460 | 1,476 | 1,441 | 1,467 | 72,700 |
| 2011/01/28 | 1,496 | 1,496 | 1,464 | 1,478 | 76,100 |
| 2011/01/27 | 1,460 | 1,492 | 1,459 | 1,487 | 66,600 |
| 2011/01/26 | 1,476 | 1,483 | 1,462 | 1,469 | 59,300 |
| 2011/01/25 | 1,468 | 1,483 | 1,461 | 1,476 | 61,100 |
| 2011/01/24 | 1,442 | 1,467 | 1,442 | 1,466 | 35,200 |
| 2011/01/21 | 1,476 | 1,477 | 1,448 | 1,452 | 66,500 |
| 2011/01/20 | 1,471 | 1,480 | 1,470 | 1,476 | 38,400 |
| 2011/01/19 | 1,480 | 1,480 | 1,466 | 1,475 | 75,800 |
| 2011/01/18 | 1,490 | 1,498 | 1,478 | 1,479 | 74,600 |
| 2011/01/17 | 1,513 | 1,513 | 1,485 | 1,490 | 146,100 |
| 2011/01/14 | 1,514 | 1,525 | 1,507 | 1,518 | 81,300 |
| 2011/01/13 | 1,524 | 1,540 | 1,509 | 1,526 | 85,600 |
| 2011/01/12 | 1,529 | 1,539 | 1,523 | 1,524 | 84,700 |
| 2011/01/11 | 1,515 | 1,525 | 1,505 | 1,518 | 83,500 |
| 2011/01/07 | 1,524 | 1,524 | 1,516 | 1,516 | 47,400 |
| 2011/01/06 | 1,527 | 1,530 | 1,512 | 1,521 | 50,700 |
| 2011/01/05 | 1,532 | 1,532 | 1,514 | 1,524 | 85,400 |
| 2011/01/04 | 1,524 | 1,538 | 1,516 | 1,531 | 60,700 |