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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,435 | 1,447 | 1,429 | 1,439 | 87,300 |
| 2014/12/29 | 1,424 | 1,434 | 1,405 | 1,432 | 89,400 |
| 2014/12/26 | 1,434 | 1,434 | 1,423 | 1,423 | 58,700 |
| 2014/12/25 | 1,430 | 1,435 | 1,424 | 1,434 | 97,200 |
| 2014/12/24 | 1,426 | 1,436 | 1,419 | 1,434 | 133,800 |
| 2014/12/22 | 1,417 | 1,420 | 1,409 | 1,418 | 51,900 |
| 2014/12/19 | 1,425 | 1,429 | 1,406 | 1,418 | 123,300 |
| 2014/12/18 | 1,425 | 1,429 | 1,404 | 1,405 | 81,200 |
| 2014/12/17 | 1,401 | 1,429 | 1,393 | 1,393 | 98,000 |
| 2014/12/16 | 1,411 | 1,435 | 1,404 | 1,404 | 149,600 |
| 2014/12/15 | 1,403 | 1,425 | 1,402 | 1,420 | 90,200 |
| 2014/12/12 | 1,413 | 1,428 | 1,404 | 1,406 | 238,400 |
| 2014/12/11 | 1,450 | 1,463 | 1,430 | 1,441 | 209,900 |
| 2014/12/10 | 1,426 | 1,467 | 1,421 | 1,464 | 219,000 |
| 2014/12/09 | 1,435 | 1,445 | 1,431 | 1,435 | 119,300 |
| 2014/12/08 | 1,470 | 1,470 | 1,436 | 1,445 | 119,600 |
| 2014/12/05 | 1,475 | 1,475 | 1,452 | 1,460 | 111,300 |
| 2014/12/04 | 1,456 | 1,476 | 1,456 | 1,467 | 153,200 |
| 2014/12/03 | 1,461 | 1,461 | 1,447 | 1,453 | 104,400 |
| 2014/12/02 | 1,454 | 1,465 | 1,434 | 1,459 | 274,600 |
| 2014/12/01 | 1,441 | 1,462 | 1,440 | 1,457 | 116,200 |
| 2014/11/28 | 1,435 | 1,450 | 1,430 | 1,436 | 101,700 |
| 2014/11/27 | 1,455 | 1,457 | 1,430 | 1,430 | 91,900 |
| 2014/11/26 | 1,466 | 1,480 | 1,450 | 1,464 | 175,400 |
| 2014/11/25 | 1,470 | 1,470 | 1,449 | 1,462 | 215,500 |
| 2014/11/21 | 1,463 | 1,473 | 1,449 | 1,459 | 113,300 |
| 2014/11/20 | 1,480 | 1,480 | 1,463 | 1,467 | 87,900 |
| 2014/11/19 | 1,479 | 1,485 | 1,467 | 1,472 | 96,300 |
| 2014/11/18 | 1,470 | 1,481 | 1,465 | 1,477 | 111,900 |
| 2014/11/17 | 1,471 | 1,473 | 1,456 | 1,462 | 81,400 |
| 2014/11/14 | 1,495 | 1,495 | 1,474 | 1,485 | 155,300 |
| 2014/11/13 | 1,463 | 1,485 | 1,462 | 1,485 | 143,600 |
| 2014/11/12 | 1,470 | 1,481 | 1,463 | 1,464 | 162,900 |
| 2014/11/11 | 1,445 | 1,466 | 1,436 | 1,459 | 108,200 |
| 2014/11/10 | 1,425 | 1,444 | 1,422 | 1,441 | 94,700 |
| 2014/11/07 | 1,448 | 1,448 | 1,429 | 1,443 | 125,500 |
| 2014/11/06 | 1,468 | 1,468 | 1,435 | 1,440 | 146,500 |
| 2014/11/05 | 1,460 | 1,480 | 1,454 | 1,466 | 230,500 |
| 2014/11/04 | 1,490 | 1,495 | 1,435 | 1,453 | 229,700 |
| 2014/10/31 | 1,425 | 1,483 | 1,417 | 1,472 | 393,200 |
| 2014/10/30 | 1,424 | 1,430 | 1,403 | 1,408 | 404,300 |
| 2014/10/29 | 1,435 | 1,444 | 1,421 | 1,423 | 199,300 |
| 2014/10/28 | 1,424 | 1,435 | 1,420 | 1,428 | 141,600 |
| 2014/10/27 | 1,427 | 1,435 | 1,416 | 1,424 | 148,700 |
| 2014/10/24 | 1,429 | 1,433 | 1,411 | 1,424 | 102,600 |
| 2014/10/23 | 1,425 | 1,431 | 1,414 | 1,417 | 119,600 |
| 2014/10/22 | 1,400 | 1,434 | 1,400 | 1,429 | 160,300 |
| 2014/10/21 | 1,383 | 1,395 | 1,374 | 1,382 | 118,200 |
| 2014/10/20 | 1,380 | 1,384 | 1,369 | 1,383 | 92,900 |
| 2014/10/17 | 1,369 | 1,385 | 1,347 | 1,347 | 164,900 |
| 2014/10/16 | 1,369 | 1,386 | 1,361 | 1,363 | 113,300 |
| 2014/10/15 | 1,375 | 1,403 | 1,372 | 1,393 | 81,100 |
| 2014/10/14 | 1,360 | 1,389 | 1,360 | 1,375 | 153,200 |
| 2014/10/10 | 1,385 | 1,403 | 1,380 | 1,396 | 106,500 |
| 2014/10/09 | 1,415 | 1,420 | 1,407 | 1,407 | 122,500 |
| 2014/10/08 | 1,406 | 1,427 | 1,404 | 1,413 | 160,200 |
| 2014/10/07 | 1,411 | 1,434 | 1,411 | 1,419 | 118,700 |
| 2014/10/06 | 1,429 | 1,429 | 1,411 | 1,418 | 85,300 |
| 2014/10/03 | 1,405 | 1,416 | 1,401 | 1,415 | 95,600 |
| 2014/10/02 | 1,431 | 1,431 | 1,411 | 1,412 | 165,800 |
| 2014/10/01 | 1,436 | 1,455 | 1,431 | 1,444 | 105,100 |
| 2014/09/30 | 1,431 | 1,436 | 1,416 | 1,435 | 169,600 |
| 2014/09/29 | 1,431 | 1,437 | 1,423 | 1,429 | 91,400 |
| 2014/09/26 | 1,438 | 1,443 | 1,420 | 1,430 | 168,800 |
| 2014/09/25 | 1,420 | 1,448 | 1,419 | 1,445 | 237,500 |
| 2014/09/24 | 1,411 | 1,424 | 1,410 | 1,415 | 123,200 |
| 2014/09/22 | 1,425 | 1,425 | 1,410 | 1,418 | 80,000 |
| 2014/09/19 | 1,412 | 1,426 | 1,408 | 1,424 | 221,600 |
| 2014/09/18 | 1,408 | 1,411 | 1,401 | 1,410 | 106,200 |
| 2014/09/17 | 1,410 | 1,414 | 1,406 | 1,407 | 94,300 |
| 2014/09/16 | 1,399 | 1,414 | 1,395 | 1,410 | 139,600 |
| 2014/09/12 | 1,404 | 1,405 | 1,395 | 1,403 | 182,300 |
| 2014/09/11 | 1,410 | 1,410 | 1,394 | 1,397 | 80,800 |
| 2014/09/10 | 1,392 | 1,402 | 1,390 | 1,402 | 102,000 |
| 2014/09/09 | 1,393 | 1,400 | 1,389 | 1,392 | 233,800 |
| 2014/09/08 | 1,373 | 1,391 | 1,365 | 1,383 | 206,700 |
| 2014/09/05 | 1,383 | 1,385 | 1,371 | 1,378 | 210,100 |
| 2014/09/04 | 1,382 | 1,385 | 1,366 | 1,381 | 220,200 |
| 2014/09/03 | 1,380 | 1,384 | 1,367 | 1,382 | 225,500 |
| 2014/09/02 | 1,371 | 1,382 | 1,367 | 1,375 | 135,600 |
| 2014/09/01 | 1,361 | 1,369 | 1,350 | 1,365 | 98,500 |
| 2014/08/29 | 1,364 | 1,375 | 1,355 | 1,366 | 191,700 |
| 2014/08/28 | 1,392 | 1,392 | 1,358 | 1,370 | 310,900 |
| 2014/08/27 | 1,402 | 1,413 | 1,389 | 1,406 | 290,000 |
| 2014/08/26 | 1,387 | 1,411 | 1,381 | 1,402 | 342,500 |
| 2014/08/25 | 1,375 | 1,381 | 1,357 | 1,368 | 213,200 |
| 2014/08/22 | 1,398 | 1,398 | 1,375 | 1,380 | 133,000 |
| 2014/08/21 | 1,395 | 1,397 | 1,381 | 1,390 | 127,200 |
| 2014/08/20 | 1,397 | 1,399 | 1,380 | 1,386 | 168,600 |
| 2014/08/19 | 1,384 | 1,393 | 1,376 | 1,392 | 84,600 |
| 2014/08/18 | 1,389 | 1,391 | 1,375 | 1,379 | 104,800 |
| 2014/08/15 | 1,394 | 1,407 | 1,387 | 1,389 | 269,800 |
| 2014/08/14 | 1,380 | 1,394 | 1,374 | 1,393 | 215,800 |
| 2014/08/13 | 1,366 | 1,379 | 1,355 | 1,379 | 103,500 |
| 2014/08/12 | 1,367 | 1,374 | 1,359 | 1,370 | 130,700 |
| 2014/08/11 | 1,342 | 1,368 | 1,341 | 1,367 | 190,900 |
| 2014/08/08 | 1,345 | 1,365 | 1,339 | 1,341 | 209,800 |
| 2014/08/07 | 1,310 | 1,368 | 1,306 | 1,359 | 278,100 |
| 2014/08/06 | 1,309 | 1,314 | 1,300 | 1,301 | 106,000 |
| 2014/08/05 | 1,315 | 1,328 | 1,310 | 1,311 | 160,500 |
| 2014/08/04 | 1,320 | 1,329 | 1,316 | 1,320 | 67,900 |
| 2014/08/01 | 1,327 | 1,333 | 1,321 | 1,325 | 85,100 |
| 2014/07/31 | 1,354 | 1,354 | 1,337 | 1,339 | 107,000 |
| 2014/07/30 | 1,350 | 1,355 | 1,343 | 1,350 | 93,600 |
| 2014/07/29 | 1,345 | 1,357 | 1,334 | 1,355 | 195,500 |
| 2014/07/28 | 1,339 | 1,357 | 1,338 | 1,347 | 256,400 |
| 2014/07/25 | 1,333 | 1,342 | 1,325 | 1,335 | 242,400 |
| 2014/07/24 | 1,327 | 1,335 | 1,325 | 1,332 | 133,700 |
| 2014/07/23 | 1,324 | 1,327 | 1,321 | 1,322 | 53,300 |
| 2014/07/22 | 1,323 | 1,329 | 1,310 | 1,322 | 163,900 |
| 2014/07/18 | 1,305 | 1,316 | 1,299 | 1,313 | 86,800 |
| 2014/07/17 | 1,320 | 1,320 | 1,306 | 1,313 | 119,100 |
| 2014/07/16 | 1,328 | 1,333 | 1,320 | 1,320 | 143,700 |
| 2014/07/15 | 1,318 | 1,334 | 1,312 | 1,323 | 159,000 |
| 2014/07/14 | 1,307 | 1,326 | 1,302 | 1,314 | 162,000 |
| 2014/07/11 | 1,300 | 1,309 | 1,298 | 1,302 | 123,400 |
| 2014/07/10 | 1,325 | 1,325 | 1,309 | 1,310 | 106,100 |
| 2014/07/09 | 1,319 | 1,325 | 1,316 | 1,321 | 71,300 |
| 2014/07/08 | 1,321 | 1,330 | 1,319 | 1,324 | 103,000 |
| 2014/07/07 | 1,320 | 1,329 | 1,318 | 1,325 | 65,300 |
| 2014/07/04 | 1,318 | 1,328 | 1,318 | 1,320 | 65,600 |
| 2014/07/03 | 1,322 | 1,329 | 1,316 | 1,317 | 75,500 |
| 2014/07/02 | 1,316 | 1,324 | 1,312 | 1,316 | 68,700 |
| 2014/07/01 | 1,316 | 1,325 | 1,313 | 1,317 | 133,100 |
| 2014/06/30 | 1,301 | 1,316 | 1,297 | 1,316 | 115,500 |
| 2014/06/27 | 1,302 | 1,306 | 1,289 | 1,299 | 147,900 |
| 2014/06/26 | 1,314 | 1,316 | 1,303 | 1,307 | 159,600 |
| 2014/06/25 | 1,323 | 1,327 | 1,315 | 1,315 | 135,500 |
| 2014/06/24 | 1,320 | 1,333 | 1,318 | 1,325 | 133,200 |
| 2014/06/23 | 1,320 | 1,323 | 1,311 | 1,318 | 130,700 |
| 2014/06/20 | 1,314 | 1,318 | 1,307 | 1,316 | 236,000 |
| 2014/06/19 | 1,314 | 1,322 | 1,311 | 1,322 | 128,300 |
| 2014/06/18 | 1,312 | 1,317 | 1,312 | 1,314 | 96,400 |
| 2014/06/17 | 1,307 | 1,319 | 1,307 | 1,319 | 94,500 |
| 2014/06/16 | 1,310 | 1,318 | 1,303 | 1,307 | 96,300 |
| 2014/06/13 | 1,310 | 1,319 | 1,301 | 1,319 | 207,500 |
| 2014/06/12 | 1,316 | 1,324 | 1,312 | 1,319 | 100,200 |
| 2014/06/11 | 1,314 | 1,316 | 1,301 | 1,315 | 186,900 |
| 2014/06/10 | 1,321 | 1,329 | 1,307 | 1,313 | 163,900 |
| 2014/06/09 | 1,320 | 1,326 | 1,312 | 1,313 | 85,900 |
| 2014/06/06 | 1,320 | 1,330 | 1,310 | 1,314 | 171,100 |
| 2014/06/05 | 1,312 | 1,319 | 1,305 | 1,311 | 133,100 |
| 2014/06/04 | 1,320 | 1,331 | 1,310 | 1,320 | 130,300 |
| 2014/06/03 | 1,334 | 1,337 | 1,323 | 1,324 | 76,900 |
| 2014/06/02 | 1,314 | 1,328 | 1,312 | 1,323 | 120,400 |
| 2014/05/30 | 1,304 | 1,318 | 1,303 | 1,312 | 169,700 |
| 2014/05/29 | 1,310 | 1,320 | 1,303 | 1,309 | 119,700 |
| 2014/05/28 | 1,315 | 1,325 | 1,307 | 1,316 | 140,100 |
| 2014/05/27 | 1,330 | 1,331 | 1,311 | 1,315 | 98,100 |
| 2014/05/26 | 1,323 | 1,328 | 1,311 | 1,327 | 102,600 |
| 2014/05/23 | 1,312 | 1,318 | 1,306 | 1,314 | 128,500 |
| 2014/05/22 | 1,304 | 1,312 | 1,291 | 1,309 | 189,000 |
| 2014/05/21 | 1,298 | 1,303 | 1,290 | 1,298 | 110,700 |
| 2014/05/20 | 1,314 | 1,315 | 1,305 | 1,309 | 146,400 |
| 2014/05/19 | 1,300 | 1,319 | 1,298 | 1,310 | 123,600 |
| 2014/05/16 | 1,315 | 1,321 | 1,300 | 1,306 | 154,600 |
| 2014/05/15 | 1,315 | 1,325 | 1,309 | 1,323 | 140,100 |
| 2014/05/14 | 1,324 | 1,337 | 1,315 | 1,335 | 213,900 |
| 2014/05/13 | 1,319 | 1,322 | 1,306 | 1,320 | 286,300 |
| 2014/05/12 | 1,313 | 1,339 | 1,293 | 1,300 | 299,900 |
| 2014/05/09 | 1,344 | 1,354 | 1,327 | 1,342 | 254,700 |
| 2014/05/08 | 1,332 | 1,352 | 1,326 | 1,345 | 200,400 |
| 2014/05/07 | 1,355 | 1,355 | 1,329 | 1,334 | 151,900 |
| 2014/05/02 | 1,352 | 1,357 | 1,343 | 1,354 | 142,800 |
| 2014/05/01 | 1,359 | 1,362 | 1,337 | 1,348 | 158,900 |
| 2014/04/30 | 1,344 | 1,359 | 1,339 | 1,356 | 157,700 |
| 2014/04/28 | 1,330 | 1,349 | 1,323 | 1,349 | 209,900 |
| 2014/04/25 | 1,330 | 1,349 | 1,318 | 1,339 | 316,700 |
| 2014/04/24 | 1,353 | 1,362 | 1,331 | 1,341 | 556,200 |
| 2014/04/23 | 1,360 | 1,368 | 1,349 | 1,362 | 231,700 |
| 2014/04/22 | 1,384 | 1,384 | 1,336 | 1,344 | 595,900 |
| 2014/04/21 | 1,392 | 1,400 | 1,385 | 1,394 | 290,100 |
| 2014/04/18 | 1,394 | 1,397 | 1,378 | 1,397 | 190,800 |
| 2014/04/17 | 1,393 | 1,399 | 1,382 | 1,394 | 280,100 |
| 2014/04/16 | 1,392 | 1,400 | 1,375 | 1,395 | 258,900 |
| 2014/04/15 | 1,379 | 1,390 | 1,366 | 1,386 | 324,600 |
| 2014/04/14 | 1,362 | 1,381 | 1,346 | 1,377 | 229,900 |
| 2014/04/11 | 1,349 | 1,364 | 1,337 | 1,358 | 261,400 |
| 2014/04/10 | 1,350 | 1,368 | 1,340 | 1,362 | 356,500 |
| 2014/04/09 | 1,316 | 1,358 | 1,314 | 1,344 | 492,500 |
| 2014/04/08 | 1,325 | 1,337 | 1,318 | 1,322 | 403,200 |
| 2014/04/07 | 1,335 | 1,339 | 1,326 | 1,332 | 122,400 |
| 2014/04/04 | 1,333 | 1,351 | 1,332 | 1,345 | 175,900 |
| 2014/04/03 | 1,335 | 1,350 | 1,331 | 1,346 | 325,400 |
| 2014/04/02 | 1,347 | 1,348 | 1,326 | 1,339 | 315,200 |
| 2014/04/01 | 1,349 | 1,368 | 1,335 | 1,345 | 393,000 |
| 2014/03/31 | 1,345 | 1,350 | 1,327 | 1,346 | 287,300 |
| 2014/03/28 | 1,299 | 1,344 | 1,296 | 1,342 | 441,000 |
| 2014/03/27 | 1,288 | 1,310 | 1,286 | 1,308 | 270,700 |
| 2014/03/26 | 1,342 | 1,348 | 1,315 | 1,325 | 327,400 |
| 2014/03/25 | 1,318 | 1,337 | 1,313 | 1,334 | 330,000 |
| 2014/03/24 | 1,323 | 1,338 | 1,311 | 1,322 | 302,000 |
| 2014/03/20 | 1,327 | 1,329 | 1,304 | 1,311 | 288,700 |
| 2014/03/19 | 1,320 | 1,325 | 1,310 | 1,317 | 189,400 |
| 2014/03/18 | 1,314 | 1,333 | 1,302 | 1,325 | 229,300 |
| 2014/03/17 | 1,299 | 1,301 | 1,279 | 1,295 | 229,200 |
| 2014/03/14 | 1,310 | 1,323 | 1,299 | 1,299 | 303,800 |
| 2014/03/13 | 1,305 | 1,326 | 1,304 | 1,316 | 107,900 |
| 2014/03/12 | 1,307 | 1,321 | 1,303 | 1,312 | 122,500 |
| 2014/03/11 | 1,310 | 1,328 | 1,304 | 1,328 | 158,000 |
| 2014/03/10 | 1,302 | 1,315 | 1,297 | 1,308 | 306,400 |
| 2014/03/07 | 1,304 | 1,312 | 1,296 | 1,309 | 269,900 |
| 2014/03/06 | 1,301 | 1,316 | 1,293 | 1,309 | 223,700 |
| 2014/03/05 | 1,320 | 1,324 | 1,305 | 1,306 | 181,300 |
| 2014/03/04 | 1,291 | 1,321 | 1,290 | 1,319 | 155,000 |
| 2014/03/03 | 1,302 | 1,312 | 1,291 | 1,310 | 134,800 |
| 2014/02/28 | 1,320 | 1,322 | 1,299 | 1,317 | 273,200 |
| 2014/02/27 | 1,339 | 1,339 | 1,318 | 1,328 | 160,500 |
| 2014/02/26 | 1,320 | 1,345 | 1,312 | 1,339 | 337,700 |
| 2014/02/25 | 1,314 | 1,319 | 1,311 | 1,319 | 121,600 |
| 2014/02/24 | 1,309 | 1,313 | 1,296 | 1,311 | 125,800 |
| 2014/02/21 | 1,290 | 1,312 | 1,290 | 1,309 | 200,700 |
| 2014/02/20 | 1,295 | 1,299 | 1,281 | 1,288 | 158,900 |
| 2014/02/19 | 1,292 | 1,300 | 1,276 | 1,297 | 135,400 |
| 2014/02/18 | 1,271 | 1,292 | 1,269 | 1,291 | 114,100 |
| 2014/02/17 | 1,256 | 1,273 | 1,248 | 1,269 | 95,200 |
| 2014/02/14 | 1,276 | 1,280 | 1,253 | 1,264 | 107,100 |
| 2014/02/13 | 1,284 | 1,291 | 1,273 | 1,277 | 135,500 |
| 2014/02/12 | 1,266 | 1,284 | 1,265 | 1,281 | 168,900 |
| 2014/02/10 | 1,255 | 1,258 | 1,230 | 1,256 | 355,900 |
| 2014/02/07 | 1,273 | 1,278 | 1,238 | 1,253 | 244,900 |
| 2014/02/06 | 1,241 | 1,284 | 1,234 | 1,268 | 274,000 |
| 2014/02/05 | 1,235 | 1,248 | 1,213 | 1,231 | 227,100 |
| 2014/02/04 | 1,248 | 1,252 | 1,230 | 1,231 | 313,200 |
| 2014/02/03 | 1,266 | 1,277 | 1,262 | 1,264 | 179,700 |
| 2014/01/31 | 1,273 | 1,282 | 1,265 | 1,277 | 232,100 |
| 2014/01/30 | 1,276 | 1,278 | 1,269 | 1,273 | 171,500 |
| 2014/01/29 | 1,276 | 1,297 | 1,273 | 1,297 | 155,200 |
| 2014/01/28 | 1,287 | 1,295 | 1,269 | 1,270 | 206,200 |
| 2014/01/27 | 1,303 | 1,303 | 1,282 | 1,282 | 245,500 |
| 2014/01/24 | 1,309 | 1,319 | 1,304 | 1,310 | 177,100 |
| 2014/01/23 | 1,340 | 1,341 | 1,312 | 1,315 | 176,700 |
| 2014/01/22 | 1,331 | 1,349 | 1,325 | 1,341 | 208,700 |
| 2014/01/21 | 1,323 | 1,329 | 1,321 | 1,324 | 216,500 |
| 2014/01/20 | 1,327 | 1,329 | 1,321 | 1,323 | 161,700 |
| 2014/01/17 | 1,313 | 1,323 | 1,309 | 1,318 | 135,700 |
| 2014/01/16 | 1,316 | 1,328 | 1,309 | 1,315 | 148,600 |
| 2014/01/15 | 1,302 | 1,318 | 1,301 | 1,317 | 139,400 |
| 2014/01/14 | 1,315 | 1,315 | 1,295 | 1,296 | 218,700 |
| 2014/01/10 | 1,314 | 1,317 | 1,303 | 1,317 | 247,300 |
| 2014/01/09 | 1,323 | 1,323 | 1,314 | 1,318 | 152,900 |
| 2014/01/08 | 1,320 | 1,324 | 1,314 | 1,323 | 129,700 |
| 2014/01/07 | 1,333 | 1,333 | 1,314 | 1,316 | 166,800 |
| 2014/01/06 | 1,329 | 1,334 | 1,321 | 1,331 | 328,300 |