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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,319 | 1,325 | 1,311 | 1,325 | 288,000 |
| 2013/12/27 | 1,299 | 1,313 | 1,295 | 1,313 | 261,000 |
| 2013/12/26 | 1,271 | 1,297 | 1,267 | 1,295 | 171,300 |
| 2013/12/25 | 1,273 | 1,275 | 1,265 | 1,269 | 245,700 |
| 2013/12/24 | 1,283 | 1,285 | 1,275 | 1,276 | 192,800 |
| 2013/12/20 | 1,282 | 1,286 | 1,279 | 1,286 | 210,400 |
| 2013/12/19 | 1,287 | 1,289 | 1,279 | 1,284 | 334,000 |
| 2013/12/18 | 1,282 | 1,290 | 1,280 | 1,284 | 164,400 |
| 2013/12/17 | 1,282 | 1,288 | 1,281 | 1,283 | 145,000 |
| 2013/12/16 | 1,290 | 1,293 | 1,281 | 1,281 | 134,000 |
| 2013/12/13 | 1,296 | 1,298 | 1,287 | 1,287 | 295,000 |
| 2013/12/12 | 1,293 | 1,293 | 1,287 | 1,292 | 208,700 |
| 2013/12/11 | 1,303 | 1,304 | 1,294 | 1,294 | 197,100 |
| 2013/12/10 | 1,301 | 1,305 | 1,299 | 1,300 | 184,600 |
| 2013/12/09 | 1,302 | 1,306 | 1,298 | 1,303 | 194,400 |
| 2013/12/06 | 1,297 | 1,303 | 1,296 | 1,300 | 202,500 |
| 2013/12/05 | 1,300 | 1,308 | 1,297 | 1,298 | 312,200 |
| 2013/12/04 | 1,303 | 1,304 | 1,290 | 1,293 | 182,800 |
| 2013/12/03 | 1,303 | 1,310 | 1,302 | 1,303 | 179,800 |
| 2013/12/02 | 1,299 | 1,305 | 1,293 | 1,298 | 178,000 |
| 2013/11/29 | 1,300 | 1,304 | 1,299 | 1,302 | 195,300 |
| 2013/11/28 | 1,302 | 1,304 | 1,293 | 1,296 | 190,200 |
| 2013/11/27 | 1,298 | 1,306 | 1,294 | 1,302 | 335,600 |
| 2013/11/26 | 1,301 | 1,308 | 1,294 | 1,294 | 325,400 |
| 2013/11/25 | 1,306 | 1,306 | 1,292 | 1,305 | 224,300 |
| 2013/11/22 | 1,306 | 1,311 | 1,302 | 1,306 | 333,700 |
| 2013/11/21 | 1,305 | 1,314 | 1,300 | 1,304 | 306,200 |
| 2013/11/20 | 1,291 | 1,307 | 1,291 | 1,302 | 354,000 |
| 2013/11/19 | 1,289 | 1,297 | 1,288 | 1,290 | 201,700 |
| 2013/11/18 | 1,293 | 1,294 | 1,281 | 1,287 | 353,300 |
| 2013/11/15 | 1,291 | 1,293 | 1,275 | 1,281 | 483,700 |
| 2013/11/14 | 1,279 | 1,285 | 1,273 | 1,278 | 363,100 |
| 2013/11/13 | 1,272 | 1,278 | 1,267 | 1,276 | 372,100 |
| 2013/11/12 | 1,274 | 1,291 | 1,267 | 1,270 | 402,300 |
| 2013/11/11 | 1,298 | 1,303 | 1,265 | 1,269 | 445,500 |
| 2013/11/08 | 1,307 | 1,315 | 1,290 | 1,296 | 308,000 |
| 2013/11/07 | 1,346 | 1,349 | 1,288 | 1,324 | 464,500 |
| 2013/11/06 | 1,337 | 1,356 | 1,336 | 1,339 | 132,000 |
| 2013/11/05 | 1,363 | 1,369 | 1,332 | 1,338 | 300,300 |
| 2013/11/01 | 1,395 | 1,395 | 1,351 | 1,353 | 282,300 |
| 2013/10/31 | 1,394 | 1,409 | 1,389 | 1,395 | 261,200 |
| 2013/10/30 | 1,392 | 1,400 | 1,384 | 1,387 | 354,900 |
| 2013/10/29 | 1,376 | 1,382 | 1,366 | 1,375 | 198,800 |
| 2013/10/28 | 1,378 | 1,378 | 1,359 | 1,376 | 233,800 |
| 2013/10/25 | 1,397 | 1,397 | 1,361 | 1,366 | 249,800 |
| 2013/10/24 | 1,397 | 1,400 | 1,381 | 1,399 | 100,800 |
| 2013/10/23 | 1,399 | 1,412 | 1,395 | 1,397 | 220,800 |
| 2013/10/22 | 1,397 | 1,406 | 1,393 | 1,395 | 145,600 |
| 2013/10/21 | 1,386 | 1,396 | 1,385 | 1,396 | 94,300 |
| 2013/10/18 | 1,385 | 1,396 | 1,380 | 1,385 | 131,700 |
| 2013/10/17 | 1,390 | 1,395 | 1,382 | 1,388 | 110,800 |
| 2013/10/16 | 1,391 | 1,391 | 1,377 | 1,383 | 92,500 |
| 2013/10/15 | 1,388 | 1,393 | 1,379 | 1,386 | 110,100 |
| 2013/10/11 | 1,407 | 1,412 | 1,381 | 1,387 | 226,600 |
| 2013/10/10 | 1,381 | 1,400 | 1,376 | 1,395 | 274,100 |
| 2013/10/09 | 1,358 | 1,375 | 1,354 | 1,371 | 139,900 |
| 2013/10/08 | 1,374 | 1,376 | 1,352 | 1,358 | 209,100 |
| 2013/10/07 | 1,390 | 1,408 | 1,373 | 1,373 | 212,100 |
| 2013/10/04 | 1,407 | 1,410 | 1,387 | 1,387 | 221,300 |
| 2013/10/03 | 1,427 | 1,436 | 1,410 | 1,410 | 176,500 |
| 2013/10/02 | 1,463 | 1,466 | 1,425 | 1,427 | 144,900 |
| 2013/10/01 | 1,453 | 1,461 | 1,443 | 1,453 | 110,500 |
| 2013/09/30 | 1,455 | 1,476 | 1,433 | 1,452 | 113,000 |
| 2013/09/27 | 1,482 | 1,482 | 1,456 | 1,463 | 102,900 |
| 2013/09/26 | 1,460 | 1,475 | 1,442 | 1,475 | 140,900 |
| 2013/09/25 | 1,482 | 1,482 | 1,446 | 1,457 | 151,900 |
| 2013/09/24 | 1,480 | 1,492 | 1,479 | 1,486 | 139,000 |
| 2013/09/20 | 1,491 | 1,500 | 1,485 | 1,499 | 162,800 |
| 2013/09/19 | 1,470 | 1,490 | 1,468 | 1,489 | 179,400 |
| 2013/09/18 | 1,439 | 1,465 | 1,433 | 1,458 | 135,600 |
| 2013/09/17 | 1,458 | 1,458 | 1,435 | 1,436 | 73,700 |
| 2013/09/13 | 1,445 | 1,460 | 1,432 | 1,446 | 166,800 |
| 2013/09/12 | 1,455 | 1,459 | 1,445 | 1,456 | 87,300 |
| 2013/09/11 | 1,470 | 1,478 | 1,452 | 1,458 | 96,300 |
| 2013/09/10 | 1,460 | 1,469 | 1,454 | 1,467 | 83,500 |
| 2013/09/09 | 1,457 | 1,462 | 1,444 | 1,459 | 194,300 |
| 2013/09/06 | 1,436 | 1,437 | 1,420 | 1,431 | 127,600 |
| 2013/09/05 | 1,457 | 1,457 | 1,430 | 1,431 | 177,000 |
| 2013/09/04 | 1,439 | 1,465 | 1,436 | 1,463 | 113,600 |
| 2013/09/03 | 1,445 | 1,460 | 1,436 | 1,457 | 73,600 |
| 2013/09/02 | 1,423 | 1,436 | 1,414 | 1,425 | 41,800 |
| 2013/08/30 | 1,446 | 1,450 | 1,405 | 1,416 | 168,000 |
| 2013/08/29 | 1,439 | 1,455 | 1,431 | 1,435 | 119,700 |
| 2013/08/28 | 1,437 | 1,456 | 1,431 | 1,447 | 88,900 |
| 2013/08/27 | 1,451 | 1,468 | 1,448 | 1,453 | 97,700 |
| 2013/08/26 | 1,469 | 1,469 | 1,438 | 1,447 | 108,700 |
| 2013/08/23 | 1,475 | 1,475 | 1,443 | 1,455 | 123,200 |
| 2013/08/22 | 1,441 | 1,470 | 1,434 | 1,462 | 128,100 |
| 2013/08/21 | 1,437 | 1,445 | 1,423 | 1,437 | 99,300 |
| 2013/08/20 | 1,444 | 1,465 | 1,430 | 1,436 | 147,600 |
| 2013/08/19 | 1,431 | 1,450 | 1,430 | 1,442 | 107,600 |
| 2013/08/16 | 1,413 | 1,442 | 1,413 | 1,426 | 92,400 |
| 2013/08/15 | 1,413 | 1,437 | 1,405 | 1,428 | 185,700 |
| 2013/08/14 | 1,414 | 1,415 | 1,401 | 1,412 | 107,500 |
| 2013/08/13 | 1,402 | 1,407 | 1,392 | 1,404 | 103,700 |
| 2013/08/12 | 1,404 | 1,410 | 1,391 | 1,402 | 127,000 |
| 2013/08/09 | 1,425 | 1,426 | 1,403 | 1,413 | 118,700 |
| 2013/08/08 | 1,441 | 1,456 | 1,421 | 1,427 | 129,100 |
| 2013/08/07 | 1,465 | 1,467 | 1,439 | 1,441 | 104,600 |
| 2013/08/06 | 1,440 | 1,469 | 1,435 | 1,467 | 127,900 |
| 2013/08/05 | 1,446 | 1,451 | 1,426 | 1,447 | 112,800 |
| 2013/08/02 | 1,450 | 1,455 | 1,360 | 1,446 | 204,200 |
| 2013/08/01 | 1,418 | 1,433 | 1,414 | 1,432 | 71,800 |
| 2013/07/31 | 1,430 | 1,435 | 1,412 | 1,415 | 87,400 |
| 2013/07/30 | 1,412 | 1,442 | 1,412 | 1,433 | 87,100 |
| 2013/07/29 | 1,441 | 1,441 | 1,411 | 1,412 | 60,600 |
| 2013/07/26 | 1,484 | 1,484 | 1,452 | 1,457 | 86,800 |
| 2013/07/25 | 1,495 | 1,497 | 1,474 | 1,493 | 96,000 |
| 2013/07/24 | 1,501 | 1,506 | 1,486 | 1,491 | 58,400 |
| 2013/07/23 | 1,495 | 1,506 | 1,487 | 1,501 | 65,900 |
| 2013/07/22 | 1,499 | 1,509 | 1,475 | 1,495 | 133,000 |
| 2013/07/19 | 1,499 | 1,500 | 1,483 | 1,490 | 137,900 |
| 2013/07/18 | 1,487 | 1,499 | 1,478 | 1,494 | 137,800 |
| 2013/07/17 | 1,482 | 1,495 | 1,481 | 1,493 | 73,000 |
| 2013/07/16 | 1,490 | 1,497 | 1,483 | 1,491 | 47,300 |
| 2013/07/12 | 1,474 | 1,494 | 1,474 | 1,491 | 56,700 |
| 2013/07/11 | 1,488 | 1,492 | 1,468 | 1,480 | 47,300 |
| 2013/07/10 | 1,485 | 1,489 | 1,478 | 1,486 | 55,300 |
| 2013/07/09 | 1,479 | 1,492 | 1,471 | 1,485 | 89,300 |
| 2013/07/08 | 1,491 | 1,492 | 1,476 | 1,476 | 78,600 |
| 2013/07/05 | 1,489 | 1,494 | 1,480 | 1,494 | 52,300 |
| 2013/07/04 | 1,489 | 1,493 | 1,471 | 1,488 | 47,700 |
| 2013/07/03 | 1,487 | 1,493 | 1,466 | 1,490 | 99,700 |
| 2013/07/02 | 1,495 | 1,495 | 1,466 | 1,486 | 88,500 |
| 2013/07/01 | 1,475 | 1,492 | 1,444 | 1,492 | 173,300 |
| 2013/06/28 | 1,446 | 1,479 | 1,446 | 1,478 | 161,800 |
| 2013/06/27 | 1,412 | 1,429 | 1,388 | 1,429 | 124,300 |
| 2013/06/26 | 1,410 | 1,428 | 1,394 | 1,400 | 86,400 |
| 2013/06/25 | 1,422 | 1,429 | 1,383 | 1,394 | 185,200 |
| 2013/06/24 | 1,437 | 1,463 | 1,409 | 1,415 | 158,600 |
| 2013/06/21 | 1,416 | 1,438 | 1,385 | 1,435 | 190,500 |
| 2013/06/20 | 1,463 | 1,467 | 1,408 | 1,416 | 272,000 |
| 2013/06/19 | 1,411 | 1,463 | 1,409 | 1,456 | 328,700 |
| 2013/06/18 | 1,405 | 1,411 | 1,380 | 1,391 | 171,800 |
| 2013/06/17 | 1,361 | 1,417 | 1,361 | 1,411 | 204,700 |
| 2013/06/14 | 1,361 | 1,376 | 1,342 | 1,353 | 248,700 |
| 2013/06/13 | 1,363 | 1,366 | 1,335 | 1,336 | 145,100 |
| 2013/06/12 | 1,370 | 1,373 | 1,341 | 1,365 | 214,900 |
| 2013/06/11 | 1,391 | 1,419 | 1,378 | 1,384 | 192,400 |
| 2013/06/10 | 1,371 | 1,398 | 1,368 | 1,382 | 210,900 |
| 2013/06/07 | 1,382 | 1,395 | 1,352 | 1,367 | 236,100 |
| 2013/06/06 | 1,400 | 1,415 | 1,382 | 1,383 | 149,700 |
| 2013/06/05 | 1,414 | 1,444 | 1,405 | 1,405 | 114,300 |
| 2013/06/04 | 1,413 | 1,425 | 1,397 | 1,414 | 164,800 |
| 2013/06/03 | 1,437 | 1,451 | 1,412 | 1,413 | 142,200 |
| 2013/05/31 | 1,464 | 1,479 | 1,444 | 1,456 | 107,100 |
| 2013/05/30 | 1,477 | 1,493 | 1,454 | 1,459 | 215,700 |
| 2013/05/29 | 1,463 | 1,506 | 1,450 | 1,489 | 264,400 |
| 2013/05/28 | 1,441 | 1,451 | 1,434 | 1,435 | 158,400 |
| 2013/05/27 | 1,476 | 1,476 | 1,435 | 1,463 | 196,400 |
| 2013/05/24 | 1,457 | 1,477 | 1,435 | 1,468 | 393,500 |
| 2013/05/23 | 1,485 | 1,503 | 1,463 | 1,463 | 385,100 |
| 2013/05/22 | 1,485 | 1,497 | 1,476 | 1,476 | 185,200 |
| 2013/05/21 | 1,473 | 1,481 | 1,464 | 1,477 | 234,300 |
| 2013/05/20 | 1,505 | 1,505 | 1,472 | 1,473 | 227,600 |
| 2013/05/17 | 1,475 | 1,493 | 1,475 | 1,485 | 199,000 |
| 2013/05/16 | 1,508 | 1,509 | 1,480 | 1,486 | 149,200 |
| 2013/05/15 | 1,509 | 1,515 | 1,500 | 1,508 | 148,800 |
| 2013/05/14 | 1,501 | 1,517 | 1,500 | 1,507 | 126,600 |
| 2013/05/13 | 1,521 | 1,522 | 1,498 | 1,507 | 195,600 |
| 2013/05/10 | 1,540 | 1,546 | 1,480 | 1,523 | 194,600 |
| 2013/05/09 | 1,513 | 1,535 | 1,511 | 1,527 | 120,900 |
| 2013/05/08 | 1,530 | 1,543 | 1,512 | 1,522 | 105,500 |
| 2013/05/07 | 1,528 | 1,534 | 1,511 | 1,532 | 100,300 |
| 2013/05/02 | 1,490 | 1,519 | 1,490 | 1,501 | 102,200 |
| 2013/05/01 | 1,500 | 1,508 | 1,471 | 1,498 | 126,600 |
| 2013/04/30 | 1,500 | 1,519 | 1,497 | 1,497 | 114,600 |
| 2013/04/26 | 1,544 | 1,544 | 1,485 | 1,489 | 231,800 |
| 2013/04/25 | 1,537 | 1,548 | 1,534 | 1,537 | 125,800 |
| 2013/04/24 | 1,498 | 1,545 | 1,493 | 1,545 | 233,100 |
| 2013/04/23 | 1,477 | 1,497 | 1,477 | 1,495 | 113,300 |
| 2013/04/22 | 1,479 | 1,488 | 1,469 | 1,476 | 130,300 |
| 2013/04/19 | 1,468 | 1,478 | 1,454 | 1,467 | 160,300 |
| 2013/04/18 | 1,493 | 1,495 | 1,466 | 1,470 | 178,600 |
| 2013/04/17 | 1,499 | 1,509 | 1,490 | 1,496 | 174,000 |
| 2013/04/16 | 1,471 | 1,500 | 1,465 | 1,485 | 197,000 |
| 2013/04/15 | 1,510 | 1,510 | 1,487 | 1,500 | 90,600 |
| 2013/04/12 | 1,482 | 1,521 | 1,480 | 1,510 | 308,400 |
| 2013/04/11 | 1,485 | 1,495 | 1,473 | 1,482 | 183,400 |
| 2013/04/10 | 1,480 | 1,486 | 1,467 | 1,482 | 114,100 |
| 2013/04/09 | 1,481 | 1,490 | 1,470 | 1,480 | 172,500 |
| 2013/04/08 | 1,476 | 1,504 | 1,452 | 1,483 | 192,400 |
| 2013/04/05 | 1,492 | 1,505 | 1,459 | 1,470 | 211,500 |
| 2013/04/04 | 1,442 | 1,481 | 1,420 | 1,479 | 151,000 |
| 2013/04/03 | 1,401 | 1,449 | 1,401 | 1,441 | 80,900 |
| 2013/04/02 | 1,418 | 1,436 | 1,360 | 1,414 | 178,900 |
| 2013/04/01 | 1,485 | 1,488 | 1,422 | 1,422 | 134,900 |
| 2013/03/29 | 1,481 | 1,505 | 1,466 | 1,499 | 170,200 |
| 2013/03/28 | 1,493 | 1,493 | 1,467 | 1,490 | 135,100 |
| 2013/03/27 | 1,487 | 1,500 | 1,477 | 1,494 | 100,400 |
| 2013/03/26 | 1,510 | 1,522 | 1,480 | 1,511 | 181,600 |
| 2013/03/25 | 1,510 | 1,532 | 1,502 | 1,510 | 178,700 |
| 2013/03/22 | 1,500 | 1,522 | 1,488 | 1,488 | 149,400 |
| 2013/03/21 | 1,498 | 1,510 | 1,480 | 1,509 | 220,800 |
| 2013/03/19 | 1,484 | 1,495 | 1,484 | 1,487 | 97,700 |
| 2013/03/18 | 1,491 | 1,491 | 1,478 | 1,478 | 66,000 |
| 2013/03/15 | 1,471 | 1,492 | 1,471 | 1,491 | 145,500 |
| 2013/03/14 | 1,474 | 1,482 | 1,463 | 1,468 | 154,600 |
| 2013/03/13 | 1,458 | 1,482 | 1,457 | 1,480 | 238,400 |
| 2013/03/12 | 1,465 | 1,475 | 1,452 | 1,461 | 234,500 |
| 2013/03/11 | 1,466 | 1,479 | 1,451 | 1,474 | 217,900 |
| 2013/03/08 | 1,469 | 1,471 | 1,450 | 1,454 | 297,000 |
| 2013/03/07 | 1,480 | 1,484 | 1,461 | 1,470 | 195,300 |
| 2013/03/06 | 1,476 | 1,479 | 1,464 | 1,478 | 103,400 |
| 2013/03/05 | 1,476 | 1,486 | 1,470 | 1,475 | 111,200 |
| 2013/03/04 | 1,465 | 1,479 | 1,457 | 1,474 | 168,900 |
| 2013/03/01 | 1,436 | 1,464 | 1,432 | 1,458 | 219,400 |
| 2013/02/28 | 1,440 | 1,457 | 1,432 | 1,444 | 161,900 |
| 2013/02/27 | 1,435 | 1,454 | 1,432 | 1,442 | 206,500 |
| 2013/02/26 | 1,451 | 1,451 | 1,426 | 1,431 | 204,900 |
| 2013/02/25 | 1,456 | 1,468 | 1,443 | 1,460 | 203,400 |
| 2013/02/22 | 1,439 | 1,457 | 1,426 | 1,444 | 198,500 |
| 2013/02/21 | 1,440 | 1,460 | 1,430 | 1,443 | 194,800 |
| 2013/02/20 | 1,429 | 1,445 | 1,419 | 1,443 | 151,100 |
| 2013/02/19 | 1,405 | 1,428 | 1,405 | 1,427 | 171,100 |
| 2013/02/18 | 1,400 | 1,412 | 1,382 | 1,409 | 188,300 |
| 2013/02/15 | 1,401 | 1,403 | 1,368 | 1,375 | 345,300 |
| 2013/02/14 | 1,445 | 1,445 | 1,402 | 1,403 | 340,700 |
| 2013/02/13 | 1,456 | 1,465 | 1,443 | 1,450 | 226,700 |
| 2013/02/12 | 1,485 | 1,491 | 1,456 | 1,468 | 321,900 |
| 2013/02/08 | 1,509 | 1,510 | 1,460 | 1,484 | 289,800 |
| 2013/02/07 | 1,568 | 1,584 | 1,486 | 1,509 | 337,200 |
| 2013/02/06 | 1,567 | 1,584 | 1,567 | 1,582 | 101,700 |
| 2013/02/05 | 1,565 | 1,573 | 1,560 | 1,563 | 91,200 |
| 2013/02/04 | 1,564 | 1,578 | 1,553 | 1,568 | 105,200 |
| 2013/02/01 | 1,586 | 1,600 | 1,558 | 1,567 | 169,300 |
| 2013/01/31 | 1,537 | 1,580 | 1,527 | 1,577 | 229,700 |
| 2013/01/30 | 1,516 | 1,535 | 1,513 | 1,527 | 123,000 |
| 2013/01/29 | 1,488 | 1,518 | 1,487 | 1,516 | 133,000 |
| 2013/01/28 | 1,509 | 1,510 | 1,487 | 1,498 | 107,100 |
| 2013/01/25 | 1,483 | 1,504 | 1,477 | 1,498 | 172,000 |
| 2013/01/24 | 1,445 | 1,460 | 1,433 | 1,456 | 69,800 |
| 2013/01/23 | 1,450 | 1,465 | 1,448 | 1,461 | 62,200 |
| 2013/01/22 | 1,458 | 1,475 | 1,452 | 1,462 | 94,200 |
| 2013/01/21 | 1,483 | 1,483 | 1,470 | 1,473 | 53,900 |
| 2013/01/18 | 1,466 | 1,484 | 1,466 | 1,478 | 85,700 |
| 2013/01/17 | 1,446 | 1,460 | 1,431 | 1,457 | 131,200 |
| 2013/01/16 | 1,455 | 1,464 | 1,445 | 1,450 | 98,300 |
| 2013/01/15 | 1,426 | 1,463 | 1,426 | 1,458 | 174,500 |
| 2013/01/11 | 1,425 | 1,431 | 1,410 | 1,423 | 66,000 |
| 2013/01/10 | 1,395 | 1,420 | 1,390 | 1,420 | 96,000 |
| 2013/01/09 | 1,404 | 1,413 | 1,388 | 1,398 | 86,700 |
| 2013/01/08 | 1,398 | 1,427 | 1,397 | 1,410 | 125,300 |
| 2013/01/07 | 1,400 | 1,410 | 1,390 | 1,396 | 119,800 |
| 2013/01/04 | 1,374 | 1,393 | 1,364 | 1,388 | 129,100 |