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 |
---|---|---|---|---|---|
2015/12/30 | 3,145 | 3,155 | 3,065 | 3,120 | 358,000 |
2015/12/29 | 3,000 | 3,125 | 2,970 | 3,115 | 845,300 |
2015/12/28 | 3,075 | 3,095 | 2,945 | 3,035 | 478,300 |
2015/12/25 | 3,000 | 3,120 | 2,970 | 3,060 | 442,800 |
2015/12/24 | 3,155 | 3,170 | 3,005 | 3,015 | 690,700 |
2015/12/22 | 3,155 | 3,200 | 3,130 | 3,135 | 439,500 |
2015/12/21 | 3,200 | 3,280 | 3,125 | 3,165 | 657,000 |
2015/12/18 | 3,260 | 3,345 | 3,165 | 3,165 | 831,800 |
2015/12/17 | 3,120 | 3,265 | 3,110 | 3,210 | 1,042,300 |
2015/12/16 | 3,100 | 3,110 | 3,025 | 3,065 | 462,400 |
2015/12/15 | 3,090 | 3,140 | 3,040 | 3,050 | 431,300 |
2015/12/14 | 3,030 | 3,100 | 2,982 | 3,090 | 562,000 |
2015/12/11 | 3,120 | 3,170 | 3,070 | 3,090 | 676,900 |
2015/12/10 | 3,105 | 3,175 | 3,080 | 3,115 | 450,600 |
2015/12/09 | 3,185 | 3,190 | 3,060 | 3,125 | 982,800 |
2015/12/08 | 3,170 | 3,255 | 3,145 | 3,215 | 1,112,900 |
2015/12/07 | 3,085 | 3,185 | 3,080 | 3,145 | 816,200 |
2015/12/04 | 2,936 | 3,060 | 2,928 | 3,045 | 1,151,000 |
2015/12/03 | 2,917 | 2,944 | 2,852 | 2,915 | 646,300 |
2015/12/02 | 2,909 | 2,990 | 2,892 | 2,964 | 558,800 |
2015/12/01 | 2,894 | 2,931 | 2,857 | 2,918 | 804,400 |
2015/11/30 | 2,881 | 2,946 | 2,807 | 2,894 | 675,400 |
2015/11/27 | 2,822 | 2,923 | 2,822 | 2,881 | 989,300 |
2015/11/26 | 2,725 | 2,808 | 2,714 | 2,795 | 692,400 |
2015/11/25 | 2,709 | 2,729 | 2,696 | 2,719 | 454,300 |
2015/11/24 | 2,695 | 2,727 | 2,650 | 2,700 | 498,000 |
2015/11/20 | 2,639 | 2,694 | 2,631 | 2,686 | 583,300 |
2015/11/19 | 2,620 | 2,660 | 2,606 | 2,642 | 420,900 |
2015/11/18 | 2,590 | 2,620 | 2,575 | 2,593 | 262,900 |
2015/11/17 | 2,600 | 2,640 | 2,556 | 2,599 | 532,700 |
2015/11/16 | 2,542 | 2,593 | 2,533 | 2,575 | 346,800 |
2015/11/13 | 2,491 | 2,585 | 2,479 | 2,571 | 415,500 |
2015/11/12 | 2,519 | 2,542 | 2,491 | 2,504 | 232,100 |
2015/11/11 | 2,454 | 2,543 | 2,444 | 2,519 | 402,900 |
2015/11/10 | 2,458 | 2,469 | 2,418 | 2,454 | 390,200 |
2015/11/09 | 2,424 | 2,495 | 2,407 | 2,479 | 569,400 |
2015/11/06 | 2,513 | 2,538 | 2,373 | 2,412 | 853,400 |
2015/11/05 | 2,454 | 2,497 | 2,438 | 2,483 | 318,200 |
2015/11/04 | 2,479 | 2,491 | 2,432 | 2,456 | 451,800 |
2015/11/02 | 2,498 | 2,510 | 2,457 | 2,467 | 455,100 |
2015/10/30 | 2,512 | 2,546 | 2,474 | 2,523 | 617,300 |
2015/10/29 | 2,568 | 2,568 | 2,511 | 2,528 | 553,300 |
2015/10/28 | 2,530 | 2,591 | 2,471 | 2,584 | 843,600 |
2015/10/27 | 2,542 | 2,600 | 2,516 | 2,529 | 1,157,800 |
2015/10/26 | 2,539 | 2,564 | 2,475 | 2,546 | 1,104,500 |
2015/10/23 | 2,350 | 2,555 | 2,330 | 2,516 | 2,295,600 |
2015/10/22 | 2,238 | 2,357 | 2,202 | 2,277 | 1,396,900 |
2015/10/21 | 2,215 | 2,236 | 2,196 | 2,226 | 337,100 |
2015/10/20 | 2,250 | 2,260 | 2,207 | 2,217 | 189,300 |
2015/10/19 | 2,200 | 2,251 | 2,185 | 2,234 | 209,600 |
2015/10/16 | 2,226 | 2,239 | 2,179 | 2,185 | 268,700 |
2015/10/15 | 2,178 | 2,225 | 2,175 | 2,220 | 234,600 |
2015/10/14 | 2,236 | 2,246 | 2,202 | 2,207 | 199,600 |
2015/10/13 | 2,188 | 2,255 | 2,180 | 2,239 | 376,900 |
2015/10/09 | 2,200 | 2,213 | 2,159 | 2,193 | 364,100 |
2015/10/08 | 2,249 | 2,249 | 2,181 | 2,186 | 595,500 |
2015/10/07 | 2,248 | 2,255 | 2,201 | 2,249 | 415,500 |
2015/10/06 | 2,204 | 2,272 | 2,152 | 2,263 | 896,600 |
2015/10/05 | 2,295 | 2,324 | 2,169 | 2,200 | 1,207,700 |
2015/10/02 | 2,241 | 2,351 | 2,239 | 2,345 | 646,100 |
2015/10/01 | 2,293 | 2,294 | 2,216 | 2,241 | 459,200 |
2015/09/30 | 2,239 | 2,296 | 2,194 | 2,286 | 736,000 |
2015/09/29 | 2,195 | 2,235 | 2,166 | 2,213 | 657,400 |
2015/09/28 | 2,138 | 2,219 | 2,120 | 2,219 | 553,900 |
2015/09/25 | 2,142 | 2,214 | 2,101 | 2,116 | 821,400 |
2015/09/24 | 2,061 | 2,173 | 2,061 | 2,132 | 517,800 |
2015/09/18 | 2,096 | 2,130 | 2,076 | 2,111 | 379,100 |
2015/09/17 | 2,107 | 2,144 | 2,098 | 2,133 | 243,700 |
2015/09/16 | 2,167 | 2,176 | 2,084 | 2,097 | 279,700 |
2015/09/15 | 2,131 | 2,171 | 2,122 | 2,127 | 321,300 |
2015/09/14 | 2,148 | 2,184 | 2,125 | 2,130 | 414,900 |
2015/09/11 | 2,147 | 2,198 | 2,128 | 2,165 | 622,300 |
2015/09/10 | 2,233 | 2,233 | 2,160 | 2,193 | 519,400 |
2015/09/09 | 2,243 | 2,278 | 2,193 | 2,278 | 518,100 |
2015/09/08 | 2,301 | 2,317 | 2,185 | 2,193 | 402,000 |
2015/09/07 | 2,272 | 2,317 | 2,238 | 2,293 | 289,100 |
2015/09/04 | 2,350 | 2,352 | 2,268 | 2,295 | 560,000 |
2015/09/03 | 2,282 | 2,360 | 2,275 | 2,350 | 671,300 |
2015/09/02 | 2,140 | 2,320 | 2,119 | 2,264 | 773,300 |
2015/09/01 | 2,293 | 2,293 | 2,182 | 2,183 | 422,800 |
2015/08/31 | 2,307 | 2,311 | 2,240 | 2,302 | 330,400 |
2015/08/28 | 2,344 | 2,350 | 2,247 | 2,311 | 564,500 |
2015/08/27 | 2,238 | 2,309 | 2,223 | 2,293 | 561,900 |
2015/08/26 | 2,200 | 2,220 | 2,169 | 2,184 | 463,600 |
2015/08/25 | 2,200 | 2,251 | 2,122 | 2,165 | 592,400 |
2015/08/24 | 2,205 | 2,299 | 2,201 | 2,239 | 942,600 |
2015/08/21 | 2,246 | 2,288 | 2,225 | 2,255 | 584,700 |
2015/08/20 | 2,346 | 2,380 | 2,306 | 2,311 | 425,700 |
2015/08/19 | 2,376 | 2,399 | 2,323 | 2,353 | 927,100 |
2015/08/18 | 2,437 | 2,569 | 2,406 | 2,419 | 1,921,600 |
2015/08/17 | 2,300 | 2,440 | 2,290 | 2,438 | 1,540,600 |
2015/08/14 | 2,165 | 2,251 | 2,165 | 2,225 | 516,400 |
2015/08/13 | 2,131 | 2,155 | 2,101 | 2,137 | 464,700 |
2015/08/12 | 2,189 | 2,209 | 2,120 | 2,152 | 370,000 |
2015/08/11 | 2,250 | 2,259 | 2,161 | 2,195 | 637,400 |
2015/08/10 | 2,146 | 2,254 | 2,122 | 2,252 | 726,600 |
2015/08/07 | 2,035 | 2,180 | 2,023 | 2,170 | 416,900 |
2015/08/06 | 2,055 | 2,290 | 2,049 | 2,110 | 1,472,200 |
2015/08/05 | 2,049 | 2,055 | 2,021 | 2,034 | 418,200 |
2015/08/04 | 1,999 | 2,066 | 1,977 | 2,044 | 490,000 |
2015/08/03 | 1,888 | 2,001 | 1,879 | 1,992 | 627,400 |
2015/07/31 | 1,890 | 1,953 | 1,881 | 1,946 | 383,000 |
2015/07/30 | 1,942 | 1,965 | 1,875 | 1,886 | 696,300 |
2015/07/29 | 1,851 | 1,938 | 1,851 | 1,930 | 962,000 |
2015/07/28 | 1,754 | 1,900 | 1,754 | 1,888 | 1,252,600 |
2015/07/27 | 1,882 | 1,948 | 1,725 | 1,752 | 1,217,800 |
2015/07/24 | 1,620 | 1,645 | 1,617 | 1,642 | 107,100 |
2015/07/23 | 1,605 | 1,630 | 1,598 | 1,630 | 72,100 |
2015/07/22 | 1,595 | 1,618 | 1,585 | 1,605 | 73,400 |
2015/07/21 | 1,615 | 1,617 | 1,598 | 1,608 | 55,500 |
2015/07/17 | 1,598 | 1,620 | 1,587 | 1,607 | 76,100 |
2015/07/16 | 1,625 | 1,633 | 1,597 | 1,605 | 135,400 |
2015/07/15 | 1,570 | 1,622 | 1,558 | 1,622 | 232,500 |
2015/07/14 | 1,580 | 1,589 | 1,566 | 1,571 | 90,900 |
2015/07/13 | 1,536 | 1,568 | 1,527 | 1,556 | 122,300 |
2015/07/10 | 1,530 | 1,555 | 1,524 | 1,527 | 103,600 |
2015/07/09 | 1,538 | 1,538 | 1,504 | 1,528 | 140,200 |
2015/07/08 | 1,559 | 1,565 | 1,545 | 1,545 | 140,100 |
2015/07/07 | 1,554 | 1,574 | 1,546 | 1,571 | 73,800 |
2015/07/06 | 1,544 | 1,553 | 1,538 | 1,540 | 86,700 |
2015/07/03 | 1,566 | 1,567 | 1,554 | 1,555 | 71,600 |
2015/07/02 | 1,576 | 1,580 | 1,558 | 1,562 | 82,200 |
2015/07/01 | 1,561 | 1,572 | 1,553 | 1,564 | 101,100 |
2015/06/30 | 1,543 | 1,573 | 1,543 | 1,570 | 128,200 |
2015/06/29 | 1,538 | 1,564 | 1,525 | 1,545 | 231,400 |
2015/06/26 | 1,555 | 1,572 | 1,555 | 1,564 | 191,500 |
2015/06/25 | 1,560 | 1,572 | 1,550 | 1,555 | 224,500 |
2015/06/24 | 1,587 | 1,591 | 1,564 | 1,569 | 173,800 |
2015/06/23 | 1,574 | 1,581 | 1,563 | 1,577 | 179,300 |
2015/06/22 | 1,616 | 1,616 | 1,562 | 1,565 | 254,500 |
2015/06/19 | 1,600 | 1,624 | 1,598 | 1,616 | 247,000 |
2015/06/18 | 1,586 | 1,593 | 1,573 | 1,578 | 97,500 |
2015/06/17 | 1,585 | 1,608 | 1,582 | 1,592 | 163,900 |
2015/06/16 | 1,574 | 1,584 | 1,567 | 1,571 | 88,200 |
2015/06/15 | 1,563 | 1,574 | 1,544 | 1,566 | 150,200 |
2015/06/12 | 1,595 | 1,613 | 1,573 | 1,577 | 284,300 |
2015/06/11 | 1,575 | 1,596 | 1,574 | 1,593 | 142,000 |
2015/06/10 | 1,562 | 1,579 | 1,557 | 1,562 | 145,600 |
2015/06/09 | 1,561 | 1,581 | 1,553 | 1,563 | 124,100 |
2015/06/08 | 1,581 | 1,587 | 1,572 | 1,579 | 99,600 |
2015/06/05 | 1,580 | 1,594 | 1,569 | 1,583 | 151,200 |
2015/06/04 | 1,587 | 1,619 | 1,587 | 1,604 | 348,700 |
2015/06/03 | 1,570 | 1,583 | 1,555 | 1,577 | 164,900 |
2015/06/02 | 1,560 | 1,586 | 1,555 | 1,576 | 203,900 |
2015/06/01 | 1,555 | 1,579 | 1,547 | 1,564 | 254,300 |
2015/05/29 | 1,573 | 1,584 | 1,561 | 1,571 | 209,800 |
2015/05/28 | 1,551 | 1,580 | 1,546 | 1,573 | 220,500 |
2015/05/27 | 1,524 | 1,555 | 1,524 | 1,552 | 223,500 |
2015/05/26 | 1,534 | 1,538 | 1,517 | 1,524 | 134,000 |
2015/05/25 | 1,500 | 1,528 | 1,500 | 1,528 | 198,700 |
2015/05/22 | 1,488 | 1,503 | 1,486 | 1,497 | 116,100 |
2015/05/21 | 1,490 | 1,500 | 1,481 | 1,496 | 184,400 |
2015/05/20 | 1,493 | 1,494 | 1,484 | 1,493 | 113,800 |
2015/05/19 | 1,483 | 1,492 | 1,468 | 1,490 | 190,600 |
2015/05/18 | 1,460 | 1,484 | 1,460 | 1,475 | 181,000 |
2015/05/15 | 1,431 | 1,464 | 1,431 | 1,455 | 255,100 |
2015/05/14 | 1,427 | 1,450 | 1,408 | 1,431 | 246,200 |
2015/05/13 | 1,437 | 1,438 | 1,423 | 1,426 | 126,500 |
2015/05/12 | 1,444 | 1,457 | 1,430 | 1,443 | 156,600 |
2015/05/11 | 1,448 | 1,448 | 1,433 | 1,433 | 125,900 |
2015/05/08 | 1,430 | 1,443 | 1,430 | 1,432 | 123,400 |
2015/05/07 | 1,430 | 1,445 | 1,425 | 1,431 | 135,500 |
2015/05/01 | 1,430 | 1,442 | 1,425 | 1,434 | 131,300 |
2015/04/30 | 1,444 | 1,446 | 1,428 | 1,437 | 232,400 |
2015/04/28 | 1,451 | 1,458 | 1,442 | 1,449 | 142,000 |
2015/04/27 | 1,450 | 1,465 | 1,447 | 1,457 | 104,200 |
2015/04/24 | 1,453 | 1,462 | 1,448 | 1,453 | 105,700 |
2015/04/23 | 1,460 | 1,463 | 1,455 | 1,456 | 118,300 |
2015/04/22 | 1,477 | 1,477 | 1,455 | 1,460 | 98,600 |
2015/04/21 | 1,455 | 1,475 | 1,451 | 1,472 | 149,300 |
2015/04/20 | 1,460 | 1,464 | 1,445 | 1,455 | 132,700 |
2015/04/17 | 1,468 | 1,478 | 1,461 | 1,467 | 160,900 |
2015/04/16 | 1,451 | 1,467 | 1,451 | 1,467 | 175,500 |
2015/04/15 | 1,461 | 1,464 | 1,450 | 1,451 | 152,000 |
2015/04/14 | 1,453 | 1,474 | 1,451 | 1,469 | 96,600 |
2015/04/13 | 1,476 | 1,479 | 1,461 | 1,465 | 114,400 |
2015/04/10 | 1,481 | 1,487 | 1,475 | 1,479 | 156,300 |
2015/04/09 | 1,491 | 1,495 | 1,475 | 1,482 | 128,100 |
2015/04/08 | 1,475 | 1,495 | 1,470 | 1,492 | 178,800 |
2015/04/07 | 1,475 | 1,484 | 1,466 | 1,473 | 178,700 |
2015/04/06 | 1,470 | 1,478 | 1,461 | 1,471 | 92,000 |
2015/04/03 | 1,449 | 1,476 | 1,442 | 1,475 | 203,200 |
2015/04/02 | 1,440 | 1,453 | 1,435 | 1,444 | 156,300 |
2015/04/01 | 1,443 | 1,447 | 1,425 | 1,427 | 165,700 |
2015/03/31 | 1,447 | 1,448 | 1,432 | 1,445 | 245,700 |
2015/03/30 | 1,425 | 1,444 | 1,425 | 1,431 | 169,100 |
2015/03/27 | 1,454 | 1,459 | 1,418 | 1,426 | 455,600 |
2015/03/26 | 1,506 | 1,509 | 1,487 | 1,492 | 274,500 |
2015/03/25 | 1,493 | 1,516 | 1,489 | 1,503 | 255,300 |
2015/03/24 | 1,484 | 1,498 | 1,474 | 1,496 | 176,700 |
2015/03/23 | 1,468 | 1,486 | 1,468 | 1,483 | 187,400 |
2015/03/20 | 1,463 | 1,467 | 1,456 | 1,463 | 246,300 |
2015/03/19 | 1,470 | 1,478 | 1,457 | 1,463 | 220,000 |
2015/03/18 | 1,479 | 1,483 | 1,467 | 1,482 | 139,800 |
2015/03/17 | 1,477 | 1,480 | 1,465 | 1,470 | 162,400 |
2015/03/16 | 1,482 | 1,488 | 1,470 | 1,475 | 203,400 |
2015/03/13 | 1,498 | 1,498 | 1,470 | 1,480 | 296,600 |
2015/03/12 | 1,466 | 1,475 | 1,462 | 1,472 | 163,200 |
2015/03/11 | 1,455 | 1,466 | 1,450 | 1,456 | 160,800 |
2015/03/10 | 1,465 | 1,473 | 1,453 | 1,454 | 204,100 |
2015/03/09 | 1,450 | 1,468 | 1,443 | 1,462 | 262,000 |
2015/03/06 | 1,451 | 1,462 | 1,446 | 1,448 | 350,400 |
2015/03/05 | 1,460 | 1,467 | 1,441 | 1,446 | 425,500 |
2015/03/04 | 1,490 | 1,490 | 1,458 | 1,461 | 479,100 |
2015/03/03 | 1,518 | 1,518 | 1,497 | 1,499 | 398,300 |
2015/03/02 | 1,530 | 1,540 | 1,513 | 1,519 | 232,300 |
2015/02/27 | 1,539 | 1,567 | 1,538 | 1,541 | 245,800 |
2015/02/26 | 1,548 | 1,554 | 1,515 | 1,539 | 453,400 |
2015/02/25 | 1,567 | 1,577 | 1,563 | 1,571 | 129,600 |
2015/02/24 | 1,600 | 1,601 | 1,548 | 1,554 | 265,200 |
2015/02/23 | 1,610 | 1,615 | 1,587 | 1,599 | 146,400 |
2015/02/20 | 1,617 | 1,617 | 1,601 | 1,605 | 84,900 |
2015/02/19 | 1,592 | 1,624 | 1,590 | 1,616 | 120,000 |
2015/02/18 | 1,602 | 1,617 | 1,592 | 1,594 | 181,300 |
2015/02/17 | 1,595 | 1,610 | 1,589 | 1,593 | 153,300 |
2015/02/16 | 1,617 | 1,625 | 1,606 | 1,613 | 77,400 |
2015/02/13 | 1,639 | 1,644 | 1,616 | 1,616 | 119,600 |
2015/02/12 | 1,630 | 1,648 | 1,625 | 1,639 | 165,400 |
2015/02/10 | 1,593 | 1,624 | 1,588 | 1,611 | 124,600 |
2015/02/09 | 1,588 | 1,594 | 1,556 | 1,593 | 143,800 |
2015/02/06 | 1,610 | 1,611 | 1,552 | 1,565 | 169,400 |
2015/02/05 | 1,620 | 1,635 | 1,590 | 1,617 | 215,200 |
2015/02/04 | 1,635 | 1,635 | 1,604 | 1,615 | 158,100 |
2015/02/03 | 1,620 | 1,648 | 1,620 | 1,625 | 239,000 |
2015/02/02 | 1,595 | 1,616 | 1,592 | 1,609 | 88,200 |
2015/01/30 | 1,615 | 1,639 | 1,615 | 1,623 | 155,100 |
2015/01/29 | 1,600 | 1,607 | 1,580 | 1,599 | 130,500 |
2015/01/28 | 1,573 | 1,621 | 1,571 | 1,616 | 235,000 |
2015/01/27 | 1,518 | 1,570 | 1,513 | 1,570 | 202,000 |
2015/01/26 | 1,509 | 1,525 | 1,503 | 1,512 | 63,900 |
2015/01/23 | 1,532 | 1,535 | 1,509 | 1,515 | 90,800 |
2015/01/22 | 1,514 | 1,525 | 1,502 | 1,525 | 112,600 |
2015/01/21 | 1,513 | 1,513 | 1,490 | 1,509 | 89,300 |
2015/01/20 | 1,490 | 1,515 | 1,486 | 1,515 | 144,000 |
2015/01/19 | 1,474 | 1,488 | 1,462 | 1,487 | 90,100 |
2015/01/16 | 1,482 | 1,492 | 1,445 | 1,466 | 143,500 |
2015/01/15 | 1,461 | 1,499 | 1,460 | 1,499 | 244,900 |
2015/01/14 | 1,439 | 1,455 | 1,430 | 1,446 | 106,600 |
2015/01/13 | 1,432 | 1,440 | 1,427 | 1,438 | 87,300 |
2015/01/09 | 1,431 | 1,448 | 1,429 | 1,441 | 124,600 |
2015/01/08 | 1,418 | 1,439 | 1,414 | 1,429 | 101,900 |
2015/01/07 | 1,400 | 1,419 | 1,400 | 1,409 | 80,200 |
2015/01/06 | 1,411 | 1,427 | 1,405 | 1,406 | 166,100 |
2015/01/05 | 1,438 | 1,446 | 1,425 | 1,432 | 71,900 |