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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,210 | 3,235 | 3,190 | 3,220 | 232,400 |
| 2016/12/29 | 3,230 | 3,260 | 3,200 | 3,230 | 404,300 |
| 2016/12/28 | 3,190 | 3,230 | 3,180 | 3,215 | 157,700 |
| 2016/12/27 | 3,245 | 3,260 | 3,175 | 3,195 | 360,900 |
| 2016/12/26 | 3,165 | 3,240 | 3,155 | 3,225 | 416,400 |
| 2016/12/22 | 3,130 | 3,155 | 3,120 | 3,140 | 317,400 |
| 2016/12/21 | 3,125 | 3,150 | 3,105 | 3,125 | 259,900 |
| 2016/12/20 | 3,150 | 3,175 | 3,130 | 3,145 | 267,800 |
| 2016/12/19 | 3,050 | 3,140 | 3,050 | 3,130 | 292,300 |
| 2016/12/16 | 3,095 | 3,115 | 3,045 | 3,045 | 893,300 |
| 2016/12/15 | 3,095 | 3,130 | 3,065 | 3,090 | 321,300 |
| 2016/12/14 | 3,175 | 3,210 | 3,085 | 3,085 | 491,700 |
| 2016/12/13 | 3,085 | 3,185 | 3,080 | 3,160 | 556,500 |
| 2016/12/12 | 2,978 | 3,120 | 2,948 | 3,100 | 954,200 |
| 2016/12/09 | 2,970 | 2,992 | 2,915 | 2,956 | 942,200 |
| 2016/12/08 | 3,030 | 3,035 | 2,994 | 3,015 | 381,800 |
| 2016/12/07 | 3,040 | 3,040 | 2,960 | 3,000 | 554,500 |
| 2016/12/06 | 3,050 | 3,055 | 3,005 | 3,010 | 304,800 |
| 2016/12/05 | 3,020 | 3,060 | 3,005 | 3,025 | 352,800 |
| 2016/12/02 | 3,150 | 3,160 | 3,015 | 3,035 | 719,500 |
| 2016/12/01 | 3,220 | 3,230 | 3,165 | 3,180 | 564,900 |
| 2016/11/30 | 3,185 | 3,215 | 3,135 | 3,200 | 533,100 |
| 2016/11/29 | 3,165 | 3,185 | 3,145 | 3,185 | 442,300 |
| 2016/11/28 | 3,110 | 3,175 | 3,105 | 3,145 | 422,400 |
| 2016/11/25 | 3,140 | 3,145 | 3,070 | 3,100 | 431,600 |
| 2016/11/24 | 3,215 | 3,225 | 3,120 | 3,135 | 630,400 |
| 2016/11/22 | 3,190 | 3,235 | 3,170 | 3,215 | 374,500 |
| 2016/11/21 | 3,190 | 3,220 | 3,170 | 3,180 | 409,900 |
| 2016/11/18 | 3,225 | 3,230 | 3,155 | 3,200 | 406,500 |
| 2016/11/17 | 3,145 | 3,235 | 3,145 | 3,205 | 613,400 |
| 2016/11/16 | 3,175 | 3,185 | 3,120 | 3,140 | 533,500 |
| 2016/11/15 | 3,200 | 3,235 | 3,155 | 3,170 | 677,500 |
| 2016/11/14 | 3,175 | 3,180 | 3,105 | 3,145 | 501,200 |
| 2016/11/11 | 3,290 | 3,315 | 3,155 | 3,175 | 982,000 |
| 2016/11/10 | 3,420 | 3,445 | 3,200 | 3,245 | 1,069,000 |
| 2016/11/09 | 3,410 | 3,425 | 3,235 | 3,320 | 482,900 |
| 2016/11/08 | 3,425 | 3,430 | 3,385 | 3,405 | 353,600 |
| 2016/11/07 | 3,515 | 3,515 | 3,405 | 3,450 | 396,700 |
| 2016/11/04 | 3,520 | 3,535 | 3,470 | 3,490 | 342,000 |
| 2016/11/02 | 3,550 | 3,580 | 3,520 | 3,570 | 298,300 |
| 2016/11/01 | 3,620 | 3,620 | 3,560 | 3,585 | 370,900 |
| 2016/10/31 | 3,665 | 3,675 | 3,610 | 3,655 | 383,500 |
| 2016/10/28 | 3,680 | 3,690 | 3,605 | 3,665 | 635,300 |
| 2016/10/27 | 3,680 | 3,730 | 3,655 | 3,720 | 519,500 |
| 2016/10/26 | 3,565 | 3,635 | 3,555 | 3,615 | 495,300 |
| 2016/10/25 | 3,650 | 3,660 | 3,450 | 3,510 | 1,236,000 |
| 2016/10/24 | 3,620 | 3,645 | 3,595 | 3,640 | 143,400 |
| 2016/10/21 | 3,700 | 3,705 | 3,580 | 3,595 | 272,100 |
| 2016/10/20 | 3,700 | 3,725 | 3,640 | 3,665 | 251,600 |
| 2016/10/19 | 3,660 | 3,735 | 3,640 | 3,710 | 403,300 |
| 2016/10/18 | 3,605 | 3,670 | 3,585 | 3,670 | 317,700 |
| 2016/10/17 | 3,600 | 3,615 | 3,505 | 3,575 | 303,900 |
| 2016/10/14 | 3,560 | 3,635 | 3,560 | 3,600 | 286,900 |
| 2016/10/13 | 3,510 | 3,580 | 3,485 | 3,565 | 303,400 |
| 2016/10/12 | 3,500 | 3,560 | 3,495 | 3,510 | 249,300 |
| 2016/10/11 | 3,535 | 3,545 | 3,490 | 3,525 | 258,500 |
| 2016/10/07 | 3,550 | 3,585 | 3,520 | 3,535 | 168,500 |
| 2016/10/06 | 3,510 | 3,595 | 3,450 | 3,570 | 449,200 |
| 2016/10/05 | 3,680 | 3,685 | 3,555 | 3,575 | 488,000 |
| 2016/10/04 | 3,715 | 3,715 | 3,655 | 3,695 | 242,500 |
| 2016/10/03 | 3,710 | 3,735 | 3,655 | 3,720 | 380,300 |
| 2016/09/30 | 3,655 | 3,715 | 3,640 | 3,685 | 300,700 |
| 2016/09/29 | 3,780 | 3,785 | 3,685 | 3,720 | 419,100 |
| 2016/09/28 | 3,775 | 3,800 | 3,745 | 3,795 | 324,200 |
| 2016/09/27 | 3,600 | 3,785 | 3,585 | 3,785 | 530,600 |
| 2016/09/26 | 3,615 | 3,645 | 3,580 | 3,615 | 325,100 |
| 2016/09/23 | 3,550 | 3,615 | 3,535 | 3,605 | 289,400 |
| 2016/09/21 | 3,450 | 3,545 | 3,445 | 3,535 | 396,900 |
| 2016/09/20 | 3,370 | 3,460 | 3,330 | 3,455 | 401,500 |
| 2016/09/16 | 3,360 | 3,385 | 3,290 | 3,320 | 1,047,600 |
| 2016/09/15 | 3,305 | 3,355 | 3,285 | 3,335 | 224,000 |
| 2016/09/14 | 3,320 | 3,330 | 3,280 | 3,300 | 252,200 |
| 2016/09/13 | 3,385 | 3,415 | 3,310 | 3,330 | 345,700 |
| 2016/09/12 | 3,285 | 3,405 | 3,265 | 3,385 | 355,300 |
| 2016/09/09 | 3,340 | 3,355 | 3,300 | 3,330 | 331,700 |
| 2016/09/08 | 3,355 | 3,370 | 3,300 | 3,365 | 293,000 |
| 2016/09/07 | 3,335 | 3,395 | 3,330 | 3,370 | 309,800 |
| 2016/09/06 | 3,245 | 3,345 | 3,240 | 3,345 | 353,000 |
| 2016/09/05 | 3,305 | 3,325 | 3,230 | 3,270 | 315,100 |
| 2016/09/02 | 3,270 | 3,350 | 3,260 | 3,280 | 231,800 |
| 2016/09/01 | 3,235 | 3,275 | 3,200 | 3,275 | 440,000 |
| 2016/08/31 | 3,255 | 3,255 | 3,110 | 3,190 | 590,100 |
| 2016/08/30 | 3,300 | 3,310 | 3,230 | 3,255 | 301,600 |
| 2016/08/29 | 3,425 | 3,470 | 3,310 | 3,320 | 483,900 |
| 2016/08/26 | 3,340 | 3,415 | 3,325 | 3,400 | 430,500 |
| 2016/08/25 | 3,355 | 3,440 | 3,345 | 3,365 | 554,000 |
| 2016/08/24 | 3,215 | 3,370 | 3,200 | 3,345 | 631,800 |
| 2016/08/23 | 3,175 | 3,315 | 3,175 | 3,280 | 548,700 |
| 2016/08/22 | 3,135 | 3,150 | 3,075 | 3,140 | 487,700 |
| 2016/08/19 | 3,105 | 3,110 | 2,952 | 3,065 | 682,000 |
| 2016/08/18 | 3,065 | 3,175 | 3,065 | 3,110 | 794,200 |
| 2016/08/17 | 3,145 | 3,145 | 3,000 | 3,020 | 705,200 |
| 2016/08/16 | 3,220 | 3,225 | 3,130 | 3,150 | 313,100 |
| 2016/08/15 | 3,250 | 3,275 | 3,205 | 3,240 | 359,200 |
| 2016/08/12 | 3,265 | 3,320 | 3,185 | 3,215 | 557,800 |
| 2016/08/10 | 3,200 | 3,420 | 3,155 | 3,280 | 927,600 |
| 2016/08/09 | 3,120 | 3,200 | 3,100 | 3,200 | 330,100 |
| 2016/08/08 | 3,215 | 3,240 | 3,060 | 3,125 | 545,600 |
| 2016/08/05 | 3,185 | 3,205 | 3,105 | 3,180 | 430,200 |
| 2016/08/04 | 3,470 | 3,480 | 3,115 | 3,150 | 1,022,500 |
| 2016/08/03 | 3,600 | 3,610 | 3,465 | 3,465 | 391,000 |
| 2016/08/02 | 3,575 | 3,665 | 3,555 | 3,640 | 286,200 |
| 2016/08/01 | 3,535 | 3,595 | 3,470 | 3,580 | 336,300 |
| 2016/07/29 | 3,570 | 3,600 | 3,505 | 3,560 | 535,700 |
| 2016/07/28 | 3,530 | 3,600 | 3,510 | 3,545 | 269,600 |
| 2016/07/27 | 3,590 | 3,625 | 3,530 | 3,575 | 520,900 |
| 2016/07/26 | 3,515 | 3,615 | 3,510 | 3,560 | 463,400 |
| 2016/07/25 | 3,565 | 3,610 | 3,485 | 3,530 | 392,900 |
| 2016/07/22 | 3,580 | 3,670 | 3,520 | 3,585 | 369,900 |
| 2016/07/21 | 3,655 | 3,670 | 3,545 | 3,585 | 425,900 |
| 2016/07/20 | 3,580 | 3,655 | 3,560 | 3,645 | 649,700 |
| 2016/07/19 | 3,435 | 3,585 | 3,405 | 3,580 | 615,600 |
| 2016/07/15 | 3,655 | 3,720 | 3,400 | 3,425 | 974,200 |
| 2016/07/14 | 3,600 | 3,715 | 3,600 | 3,660 | 318,900 |
| 2016/07/13 | 3,540 | 3,595 | 3,450 | 3,585 | 570,200 |
| 2016/07/12 | 3,680 | 3,695 | 3,540 | 3,560 | 512,000 |
| 2016/07/11 | 3,725 | 3,755 | 3,605 | 3,660 | 422,800 |
| 2016/07/08 | 3,780 | 3,800 | 3,655 | 3,660 | 325,000 |
| 2016/07/07 | 3,765 | 3,815 | 3,735 | 3,755 | 569,700 |
| 2016/07/06 | 3,720 | 3,790 | 3,690 | 3,790 | 359,400 |
| 2016/07/05 | 3,745 | 3,795 | 3,715 | 3,780 | 331,000 |
| 2016/07/04 | 3,650 | 3,750 | 3,640 | 3,725 | 331,700 |
| 2016/07/01 | 3,620 | 3,680 | 3,565 | 3,675 | 458,000 |
| 2016/06/30 | 3,715 | 3,725 | 3,545 | 3,575 | 455,200 |
| 2016/06/29 | 3,745 | 3,835 | 3,695 | 3,700 | 805,700 |
| 2016/06/28 | 3,510 | 3,675 | 3,505 | 3,645 | 640,900 |
| 2016/06/27 | 3,430 | 3,600 | 3,430 | 3,550 | 694,200 |
| 2016/06/24 | 3,390 | 3,400 | 3,195 | 3,275 | 692,800 |
| 2016/06/23 | 3,495 | 3,530 | 3,330 | 3,375 | 483,500 |
| 2016/06/22 | 3,395 | 3,475 | 3,390 | 3,455 | 376,500 |
| 2016/06/21 | 3,380 | 3,395 | 3,350 | 3,375 | 497,500 |
| 2016/06/20 | 3,430 | 3,475 | 3,400 | 3,405 | 309,400 |
| 2016/06/17 | 3,440 | 3,485 | 3,380 | 3,380 | 420,500 |
| 2016/06/16 | 3,475 | 3,535 | 3,380 | 3,395 | 465,800 |
| 2016/06/15 | 3,580 | 3,645 | 3,420 | 3,430 | 927,400 |
| 2016/06/14 | 3,680 | 3,715 | 3,530 | 3,575 | 596,300 |
| 2016/06/13 | 3,680 | 3,760 | 3,665 | 3,700 | 506,000 |
| 2016/06/10 | 3,650 | 3,745 | 3,600 | 3,735 | 604,400 |
| 2016/06/09 | 3,620 | 3,660 | 3,585 | 3,610 | 398,700 |
| 2016/06/08 | 3,545 | 3,650 | 3,545 | 3,610 | 404,700 |
| 2016/06/07 | 3,535 | 3,595 | 3,510 | 3,540 | 344,900 |
| 2016/06/06 | 3,395 | 3,565 | 3,395 | 3,550 | 597,300 |
| 2016/06/03 | 3,395 | 3,450 | 3,390 | 3,450 | 314,700 |
| 2016/06/02 | 3,400 | 3,450 | 3,380 | 3,400 | 316,500 |
| 2016/06/01 | 3,465 | 3,500 | 3,385 | 3,395 | 419,200 |
| 2016/05/31 | 3,475 | 3,495 | 3,435 | 3,495 | 556,000 |
| 2016/05/30 | 3,450 | 3,520 | 3,440 | 3,485 | 417,800 |
| 2016/05/27 | 3,370 | 3,465 | 3,360 | 3,465 | 716,600 |
| 2016/05/26 | 3,310 | 3,380 | 3,305 | 3,335 | 550,600 |
| 2016/05/25 | 3,260 | 3,290 | 3,245 | 3,270 | 379,200 |
| 2016/05/24 | 3,190 | 3,260 | 3,190 | 3,230 | 325,600 |
| 2016/05/23 | 3,200 | 3,210 | 3,170 | 3,185 | 301,400 |
| 2016/05/20 | 3,150 | 3,220 | 3,135 | 3,185 | 357,100 |
| 2016/05/19 | 3,160 | 3,175 | 3,095 | 3,150 | 369,300 |
| 2016/05/18 | 3,235 | 3,235 | 3,145 | 3,180 | 512,500 |
| 2016/05/17 | 3,145 | 3,260 | 3,130 | 3,250 | 598,300 |
| 2016/05/16 | 3,055 | 3,145 | 3,040 | 3,115 | 648,900 |
| 2016/05/13 | 3,015 | 3,080 | 2,964 | 3,040 | 468,300 |
| 2016/05/12 | 2,808 | 3,080 | 2,792 | 3,040 | 1,094,700 |
| 2016/05/11 | 2,823 | 2,823 | 2,753 | 2,771 | 389,000 |
| 2016/05/10 | 2,774 | 2,823 | 2,760 | 2,811 | 583,600 |
| 2016/05/09 | 2,571 | 2,815 | 2,552 | 2,778 | 1,065,100 |
| 2016/05/06 | 2,527 | 2,568 | 2,500 | 2,561 | 514,800 |
| 2016/05/02 | 2,472 | 2,527 | 2,457 | 2,523 | 230,800 |
| 2016/04/28 | 2,600 | 2,637 | 2,541 | 2,541 | 394,900 |
| 2016/04/27 | 2,553 | 2,600 | 2,553 | 2,581 | 249,700 |
| 2016/04/26 | 2,545 | 2,586 | 2,536 | 2,567 | 216,700 |
| 2016/04/25 | 2,600 | 2,607 | 2,536 | 2,547 | 285,700 |
| 2016/04/22 | 2,607 | 2,619 | 2,562 | 2,590 | 288,000 |
| 2016/04/21 | 2,578 | 2,636 | 2,574 | 2,613 | 375,100 |
| 2016/04/20 | 2,545 | 2,588 | 2,524 | 2,560 | 559,400 |
| 2016/04/19 | 2,563 | 2,568 | 2,469 | 2,515 | 1,009,200 |
| 2016/04/18 | 2,565 | 2,587 | 2,493 | 2,540 | 703,000 |
| 2016/04/15 | 2,657 | 2,686 | 2,627 | 2,659 | 390,200 |
| 2016/04/14 | 2,611 | 2,642 | 2,560 | 2,642 | 700,000 |
| 2016/04/13 | 2,678 | 2,678 | 2,582 | 2,602 | 648,700 |
| 2016/04/12 | 2,738 | 2,739 | 2,668 | 2,679 | 253,300 |
| 2016/04/11 | 2,765 | 2,779 | 2,708 | 2,756 | 234,300 |
| 2016/04/08 | 2,692 | 2,792 | 2,687 | 2,766 | 278,800 |
| 2016/04/07 | 2,753 | 2,783 | 2,702 | 2,726 | 325,700 |
| 2016/04/06 | 2,763 | 2,780 | 2,684 | 2,759 | 328,300 |
| 2016/04/05 | 2,733 | 2,787 | 2,683 | 2,770 | 495,200 |
| 2016/04/04 | 2,714 | 2,804 | 2,714 | 2,775 | 331,200 |
| 2016/04/01 | 2,818 | 2,833 | 2,691 | 2,695 | 491,600 |
| 2016/03/31 | 2,901 | 2,901 | 2,805 | 2,829 | 352,200 |
| 2016/03/30 | 2,873 | 2,914 | 2,860 | 2,894 | 234,300 |
| 2016/03/29 | 2,872 | 2,928 | 2,858 | 2,902 | 199,200 |
| 2016/03/28 | 2,907 | 2,937 | 2,874 | 2,913 | 265,500 |
| 2016/03/25 | 2,901 | 2,956 | 2,867 | 2,886 | 358,900 |
| 2016/03/24 | 2,756 | 2,939 | 2,751 | 2,916 | 894,300 |
| 2016/03/23 | 2,727 | 2,767 | 2,717 | 2,746 | 274,400 |
| 2016/03/22 | 2,693 | 2,763 | 2,680 | 2,721 | 361,400 |
| 2016/03/18 | 2,681 | 2,716 | 2,651 | 2,692 | 539,100 |
| 2016/03/17 | 2,711 | 2,737 | 2,659 | 2,671 | 356,100 |
| 2016/03/16 | 2,636 | 2,704 | 2,636 | 2,690 | 473,900 |
| 2016/03/15 | 2,646 | 2,670 | 2,626 | 2,654 | 405,000 |
| 2016/03/14 | 2,660 | 2,666 | 2,618 | 2,645 | 365,300 |
| 2016/03/11 | 2,568 | 2,655 | 2,566 | 2,642 | 458,400 |
| 2016/03/10 | 2,594 | 2,610 | 2,558 | 2,599 | 464,700 |
| 2016/03/09 | 2,550 | 2,608 | 2,521 | 2,573 | 527,800 |
| 2016/03/08 | 2,621 | 2,633 | 2,549 | 2,560 | 615,100 |
| 2016/03/07 | 2,674 | 2,674 | 2,623 | 2,644 | 357,800 |
| 2016/03/04 | 2,731 | 2,735 | 2,621 | 2,672 | 772,900 |
| 2016/03/03 | 2,750 | 2,769 | 2,713 | 2,769 | 332,900 |
| 2016/03/02 | 2,741 | 2,795 | 2,706 | 2,780 | 540,000 |
| 2016/03/01 | 2,678 | 2,718 | 2,648 | 2,698 | 250,200 |
| 2016/02/29 | 2,785 | 2,795 | 2,681 | 2,681 | 378,400 |
| 2016/02/26 | 2,720 | 2,808 | 2,712 | 2,748 | 407,700 |
| 2016/02/25 | 2,629 | 2,702 | 2,614 | 2,688 | 430,100 |
| 2016/02/24 | 2,631 | 2,660 | 2,566 | 2,610 | 436,200 |
| 2016/02/23 | 2,732 | 2,770 | 2,623 | 2,645 | 318,800 |
| 2016/02/22 | 2,653 | 2,722 | 2,653 | 2,719 | 370,000 |
| 2016/02/19 | 2,650 | 2,698 | 2,594 | 2,655 | 316,100 |
| 2016/02/18 | 2,702 | 2,740 | 2,654 | 2,679 | 419,100 |
| 2016/02/17 | 2,674 | 2,695 | 2,600 | 2,643 | 404,100 |
| 2016/02/16 | 2,762 | 2,789 | 2,696 | 2,699 | 446,400 |
| 2016/02/15 | 2,750 | 2,830 | 2,675 | 2,812 | 449,000 |
| 2016/02/12 | 2,684 | 2,716 | 2,580 | 2,631 | 655,600 |
| 2016/02/10 | 2,896 | 2,917 | 2,691 | 2,721 | 630,500 |
| 2016/02/09 | 2,878 | 2,940 | 2,833 | 2,862 | 421,000 |
| 2016/02/08 | 2,928 | 3,010 | 2,916 | 2,989 | 433,900 |
| 2016/02/05 | 2,953 | 3,060 | 2,849 | 2,983 | 1,120,500 |
| 2016/02/04 | 3,300 | 3,330 | 2,954 | 2,975 | 2,175,300 |
| 2016/02/03 | 3,220 | 3,280 | 3,200 | 3,260 | 412,700 |
| 2016/02/02 | 3,250 | 3,335 | 3,245 | 3,300 | 581,300 |
| 2016/02/01 | 3,120 | 3,280 | 3,110 | 3,250 | 804,000 |
| 2016/01/29 | 3,030 | 3,130 | 3,015 | 3,120 | 964,400 |
| 2016/01/28 | 2,868 | 2,990 | 2,850 | 2,961 | 454,100 |
| 2016/01/27 | 2,873 | 2,883 | 2,818 | 2,870 | 298,000 |
| 2016/01/26 | 2,815 | 2,853 | 2,787 | 2,823 | 321,900 |
| 2016/01/25 | 2,783 | 2,845 | 2,759 | 2,839 | 248,000 |
| 2016/01/22 | 2,684 | 2,740 | 2,637 | 2,733 | 296,900 |
| 2016/01/21 | 2,723 | 2,768 | 2,623 | 2,623 | 341,600 |
| 2016/01/20 | 2,797 | 2,829 | 2,729 | 2,731 | 366,800 |
| 2016/01/19 | 2,864 | 2,887 | 2,783 | 2,797 | 457,200 |
| 2016/01/18 | 2,760 | 2,854 | 2,737 | 2,845 | 545,500 |
| 2016/01/15 | 2,768 | 2,868 | 2,760 | 2,814 | 775,000 |
| 2016/01/14 | 2,781 | 2,813 | 2,692 | 2,720 | 437,900 |
| 2016/01/13 | 2,822 | 2,843 | 2,775 | 2,819 | 578,400 |
| 2016/01/12 | 2,832 | 2,881 | 2,788 | 2,789 | 627,600 |
| 2016/01/08 | 2,888 | 2,946 | 2,844 | 2,882 | 508,100 |
| 2016/01/07 | 2,918 | 2,987 | 2,890 | 2,916 | 500,100 |
| 2016/01/06 | 2,919 | 2,990 | 2,916 | 2,948 | 512,700 |
| 2016/01/05 | 2,958 | 2,998 | 2,902 | 2,927 | 924,800 |
| 2016/01/04 | 3,090 | 3,130 | 2,999 | 3,005 | 505,900 |