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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,305 | 3,355 | 3,285 | 3,335 | 210,500 |
| 2017/12/28 | 3,270 | 3,330 | 3,260 | 3,315 | 197,600 |
| 2017/12/27 | 3,325 | 3,325 | 3,275 | 3,280 | 141,500 |
| 2017/12/26 | 3,325 | 3,345 | 3,320 | 3,325 | 172,200 |
| 2017/12/25 | 3,290 | 3,315 | 3,280 | 3,310 | 111,000 |
| 2017/12/22 | 3,280 | 3,295 | 3,265 | 3,275 | 157,300 |
| 2017/12/21 | 3,240 | 3,280 | 3,235 | 3,270 | 145,300 |
| 2017/12/20 | 3,250 | 3,275 | 3,240 | 3,250 | 162,100 |
| 2017/12/19 | 3,225 | 3,275 | 3,210 | 3,260 | 193,800 |
| 2017/12/18 | 3,280 | 3,290 | 3,240 | 3,250 | 146,900 |
| 2017/12/15 | 3,265 | 3,280 | 3,250 | 3,255 | 197,600 |
| 2017/12/14 | 3,250 | 3,275 | 3,240 | 3,265 | 170,300 |
| 2017/12/13 | 3,255 | 3,270 | 3,230 | 3,235 | 165,600 |
| 2017/12/12 | 3,250 | 3,250 | 3,225 | 3,245 | 124,500 |
| 2017/12/11 | 3,200 | 3,250 | 3,195 | 3,245 | 162,200 |
| 2017/12/08 | 3,140 | 3,225 | 3,140 | 3,225 | 215,800 |
| 2017/12/07 | 3,200 | 3,245 | 3,190 | 3,200 | 231,700 |
| 2017/12/06 | 3,155 | 3,200 | 3,155 | 3,190 | 206,000 |
| 2017/12/05 | 3,130 | 3,175 | 3,130 | 3,170 | 214,200 |
| 2017/12/04 | 3,125 | 3,150 | 3,115 | 3,140 | 149,500 |
| 2017/12/01 | 3,140 | 3,150 | 3,105 | 3,125 | 247,800 |
| 2017/11/30 | 3,090 | 3,120 | 3,075 | 3,120 | 190,700 |
| 2017/11/29 | 3,100 | 3,105 | 3,070 | 3,090 | 265,200 |
| 2017/11/28 | 3,060 | 3,100 | 3,060 | 3,090 | 182,700 |
| 2017/11/27 | 3,090 | 3,095 | 3,065 | 3,070 | 187,600 |
| 2017/11/24 | 3,075 | 3,090 | 3,055 | 3,085 | 141,400 |
| 2017/11/22 | 3,150 | 3,150 | 3,075 | 3,075 | 164,000 |
| 2017/11/21 | 3,125 | 3,150 | 3,115 | 3,140 | 225,300 |
| 2017/11/20 | 3,080 | 3,115 | 3,050 | 3,105 | 140,700 |
| 2017/11/17 | 3,100 | 3,100 | 3,065 | 3,100 | 163,400 |
| 2017/11/16 | 3,000 | 3,120 | 3,000 | 3,095 | 278,000 |
| 2017/11/15 | 3,070 | 3,085 | 3,015 | 3,025 | 313,300 |
| 2017/11/14 | 3,085 | 3,125 | 3,085 | 3,095 | 265,200 |
| 2017/11/13 | 3,085 | 3,145 | 3,050 | 3,130 | 402,000 |
| 2017/11/10 | 3,080 | 3,100 | 2,991 | 3,085 | 686,800 |
| 2017/11/09 | 3,300 | 3,385 | 3,045 | 3,115 | 1,393,400 |
| 2017/11/08 | 3,245 | 3,295 | 3,235 | 3,295 | 242,000 |
| 2017/11/07 | 3,210 | 3,245 | 3,185 | 3,235 | 220,000 |
| 2017/11/06 | 3,205 | 3,245 | 3,200 | 3,225 | 164,700 |
| 2017/11/02 | 3,205 | 3,220 | 3,185 | 3,205 | 151,200 |
| 2017/11/01 | 3,195 | 3,225 | 3,195 | 3,210 | 185,700 |
| 2017/10/31 | 3,200 | 3,215 | 3,165 | 3,170 | 180,400 |
| 2017/10/30 | 3,225 | 3,250 | 3,200 | 3,215 | 255,300 |
| 2017/10/27 | 3,260 | 3,260 | 3,180 | 3,240 | 198,700 |
| 2017/10/26 | 3,255 | 3,260 | 3,225 | 3,255 | 120,200 |
| 2017/10/25 | 3,270 | 3,270 | 3,235 | 3,255 | 196,200 |
| 2017/10/24 | 3,230 | 3,275 | 3,230 | 3,265 | 174,500 |
| 2017/10/23 | 3,220 | 3,235 | 3,195 | 3,225 | 160,300 |
| 2017/10/20 | 3,165 | 3,210 | 3,165 | 3,195 | 172,800 |
| 2017/10/19 | 3,190 | 3,190 | 3,165 | 3,180 | 169,500 |
| 2017/10/18 | 3,195 | 3,225 | 3,175 | 3,205 | 415,700 |
| 2017/10/17 | 3,275 | 3,275 | 3,180 | 3,185 | 438,700 |
| 2017/10/16 | 3,265 | 3,305 | 3,255 | 3,280 | 331,800 |
| 2017/10/13 | 3,230 | 3,285 | 3,220 | 3,265 | 259,100 |
| 2017/10/12 | 3,225 | 3,235 | 3,205 | 3,225 | 156,300 |
| 2017/10/11 | 3,225 | 3,245 | 3,215 | 3,220 | 119,500 |
| 2017/10/10 | 3,175 | 3,230 | 3,165 | 3,225 | 194,000 |
| 2017/10/06 | 3,190 | 3,200 | 3,155 | 3,175 | 181,100 |
| 2017/10/05 | 3,175 | 3,215 | 3,165 | 3,195 | 224,200 |
| 2017/10/04 | 3,135 | 3,170 | 3,130 | 3,150 | 203,600 |
| 2017/10/03 | 3,120 | 3,140 | 3,090 | 3,140 | 296,800 |
| 2017/10/02 | 3,085 | 3,110 | 3,075 | 3,085 | 199,100 |
| 2017/09/29 | 3,030 | 3,065 | 3,025 | 3,060 | 337,400 |
| 2017/09/28 | 3,070 | 3,070 | 3,020 | 3,035 | 381,400 |
| 2017/09/27 | 3,105 | 3,110 | 3,075 | 3,075 | 176,800 |
| 2017/09/26 | 3,100 | 3,135 | 3,095 | 3,115 | 253,200 |
| 2017/09/25 | 3,135 | 3,135 | 3,090 | 3,110 | 198,300 |
| 2017/09/22 | 3,135 | 3,175 | 3,130 | 3,145 | 142,800 |
| 2017/09/21 | 3,160 | 3,190 | 3,135 | 3,150 | 143,700 |
| 2017/09/20 | 3,210 | 3,210 | 3,160 | 3,170 | 205,300 |
| 2017/09/19 | 3,235 | 3,235 | 3,200 | 3,210 | 201,500 |
| 2017/09/15 | 3,265 | 3,275 | 3,230 | 3,250 | 139,200 |
| 2017/09/14 | 3,275 | 3,290 | 3,255 | 3,265 | 107,200 |
| 2017/09/13 | 3,265 | 3,290 | 3,230 | 3,275 | 163,600 |
| 2017/09/12 | 3,250 | 3,270 | 3,235 | 3,255 | 116,600 |
| 2017/09/11 | 3,225 | 3,250 | 3,210 | 3,230 | 114,400 |
| 2017/09/08 | 3,245 | 3,245 | 3,190 | 3,195 | 171,700 |
| 2017/09/07 | 3,245 | 3,255 | 3,205 | 3,225 | 187,600 |
| 2017/09/06 | 3,180 | 3,255 | 3,130 | 3,240 | 286,300 |
| 2017/09/05 | 3,190 | 3,220 | 3,175 | 3,190 | 236,600 |
| 2017/09/04 | 3,220 | 3,230 | 3,155 | 3,175 | 238,000 |
| 2017/09/01 | 3,255 | 3,255 | 3,200 | 3,230 | 164,300 |
| 2017/08/31 | 3,235 | 3,250 | 3,205 | 3,230 | 125,400 |
| 2017/08/30 | 3,180 | 3,245 | 3,165 | 3,235 | 171,800 |
| 2017/08/29 | 3,155 | 3,205 | 3,155 | 3,190 | 154,400 |
| 2017/08/28 | 3,170 | 3,190 | 3,130 | 3,175 | 218,000 |
| 2017/08/25 | 3,210 | 3,210 | 3,155 | 3,165 | 141,400 |
| 2017/08/24 | 3,210 | 3,215 | 3,180 | 3,200 | 115,500 |
| 2017/08/23 | 3,175 | 3,225 | 3,165 | 3,210 | 194,700 |
| 2017/08/22 | 3,185 | 3,190 | 3,160 | 3,165 | 111,200 |
| 2017/08/21 | 3,230 | 3,255 | 3,185 | 3,195 | 273,700 |
| 2017/08/18 | 3,225 | 3,250 | 3,205 | 3,230 | 291,000 |
| 2017/08/17 | 3,255 | 3,290 | 3,240 | 3,255 | 320,500 |
| 2017/08/16 | 3,295 | 3,315 | 3,270 | 3,275 | 260,800 |
| 2017/08/15 | 3,275 | 3,300 | 3,230 | 3,290 | 240,900 |
| 2017/08/14 | 3,255 | 3,310 | 3,245 | 3,265 | 490,400 |
| 2017/08/10 | 3,160 | 3,270 | 3,160 | 3,245 | 572,100 |
| 2017/08/09 | 3,060 | 3,145 | 3,010 | 3,125 | 936,300 |
| 2017/08/08 | 3,060 | 3,065 | 3,020 | 3,045 | 205,800 |
| 2017/08/07 | 3,050 | 3,060 | 3,005 | 3,040 | 191,700 |
| 2017/08/04 | 3,070 | 3,075 | 3,040 | 3,050 | 168,500 |
| 2017/08/03 | 3,075 | 3,095 | 3,070 | 3,080 | 194,800 |
| 2017/08/02 | 3,100 | 3,100 | 3,055 | 3,075 | 289,200 |
| 2017/08/01 | 3,080 | 3,120 | 3,070 | 3,105 | 282,100 |
| 2017/07/31 | 3,135 | 3,140 | 3,050 | 3,050 | 329,600 |
| 2017/07/28 | 3,145 | 3,185 | 3,125 | 3,150 | 195,800 |
| 2017/07/27 | 3,095 | 3,175 | 3,095 | 3,145 | 208,300 |
| 2017/07/26 | 3,130 | 3,130 | 3,085 | 3,090 | 211,400 |
| 2017/07/25 | 3,135 | 3,150 | 3,110 | 3,115 | 165,100 |
| 2017/07/24 | 3,120 | 3,155 | 3,110 | 3,140 | 238,500 |
| 2017/07/21 | 3,155 | 3,155 | 3,125 | 3,135 | 281,000 |
| 2017/07/20 | 3,165 | 3,175 | 3,140 | 3,140 | 187,500 |
| 2017/07/19 | 3,135 | 3,185 | 3,135 | 3,150 | 129,400 |
| 2017/07/18 | 3,185 | 3,185 | 3,135 | 3,140 | 181,300 |
| 2017/07/14 | 3,160 | 3,205 | 3,155 | 3,195 | 228,700 |
| 2017/07/13 | 3,160 | 3,195 | 3,145 | 3,150 | 168,300 |
| 2017/07/12 | 3,195 | 3,205 | 3,140 | 3,145 | 172,600 |
| 2017/07/11 | 3,170 | 3,210 | 3,155 | 3,200 | 162,100 |
| 2017/07/10 | 3,160 | 3,190 | 3,140 | 3,170 | 197,600 |
| 2017/07/07 | 3,205 | 3,210 | 3,155 | 3,155 | 300,600 |
| 2017/07/06 | 3,210 | 3,265 | 3,200 | 3,220 | 381,900 |
| 2017/07/05 | 3,150 | 3,190 | 3,130 | 3,180 | 217,300 |
| 2017/07/04 | 3,200 | 3,230 | 3,160 | 3,185 | 395,800 |
| 2017/07/03 | 3,125 | 3,190 | 3,095 | 3,175 | 358,500 |
| 2017/06/30 | 3,180 | 3,180 | 3,120 | 3,130 | 369,200 |
| 2017/06/29 | 3,200 | 3,210 | 3,160 | 3,195 | 311,400 |
| 2017/06/28 | 3,225 | 3,235 | 3,195 | 3,205 | 230,300 |
| 2017/06/27 | 3,250 | 3,255 | 3,200 | 3,220 | 237,600 |
| 2017/06/26 | 3,235 | 3,265 | 3,230 | 3,250 | 148,400 |
| 2017/06/23 | 3,255 | 3,255 | 3,200 | 3,230 | 260,900 |
| 2017/06/22 | 3,320 | 3,320 | 3,255 | 3,260 | 254,000 |
| 2017/06/21 | 3,310 | 3,335 | 3,285 | 3,305 | 160,400 |
| 2017/06/20 | 3,310 | 3,315 | 3,270 | 3,300 | 255,600 |
| 2017/06/19 | 3,345 | 3,355 | 3,250 | 3,300 | 450,400 |
| 2017/06/16 | 3,440 | 3,440 | 3,370 | 3,385 | 338,700 |
| 2017/06/15 | 3,395 | 3,420 | 3,375 | 3,405 | 184,900 |
| 2017/06/14 | 3,390 | 3,425 | 3,380 | 3,390 | 175,200 |
| 2017/06/13 | 3,395 | 3,435 | 3,385 | 3,390 | 238,400 |
| 2017/06/12 | 3,370 | 3,395 | 3,325 | 3,395 | 174,900 |
| 2017/06/09 | 3,400 | 3,420 | 3,370 | 3,375 | 211,900 |
| 2017/06/08 | 3,390 | 3,420 | 3,360 | 3,405 | 303,200 |
| 2017/06/07 | 3,385 | 3,395 | 3,355 | 3,375 | 195,500 |
| 2017/06/06 | 3,415 | 3,420 | 3,355 | 3,375 | 191,300 |
| 2017/06/05 | 3,330 | 3,410 | 3,320 | 3,405 | 297,700 |
| 2017/06/02 | 3,390 | 3,390 | 3,295 | 3,335 | 398,100 |
| 2017/06/01 | 3,340 | 3,395 | 3,330 | 3,395 | 228,200 |
| 2017/05/31 | 3,335 | 3,360 | 3,325 | 3,350 | 254,200 |
| 2017/05/30 | 3,385 | 3,395 | 3,335 | 3,350 | 141,600 |
| 2017/05/29 | 3,350 | 3,385 | 3,345 | 3,380 | 262,500 |
| 2017/05/26 | 3,400 | 3,405 | 3,345 | 3,355 | 283,600 |
| 2017/05/25 | 3,400 | 3,450 | 3,385 | 3,390 | 277,700 |
| 2017/05/24 | 3,390 | 3,430 | 3,390 | 3,400 | 220,100 |
| 2017/05/23 | 3,360 | 3,410 | 3,360 | 3,365 | 258,600 |
| 2017/05/22 | 3,335 | 3,360 | 3,310 | 3,355 | 242,900 |
| 2017/05/19 | 3,370 | 3,370 | 3,310 | 3,335 | 253,600 |
| 2017/05/18 | 3,310 | 3,390 | 3,300 | 3,370 | 518,000 |
| 2017/05/17 | 3,215 | 3,340 | 3,200 | 3,330 | 716,600 |
| 2017/05/16 | 3,125 | 3,220 | 3,095 | 3,210 | 784,100 |
| 2017/05/15 | 3,060 | 3,115 | 3,045 | 3,075 | 767,700 |
| 2017/05/12 | 3,160 | 3,175 | 3,045 | 3,075 | 1,294,500 |
| 2017/05/11 | 3,345 | 3,410 | 3,145 | 3,215 | 1,294,900 |
| 2017/05/10 | 3,400 | 3,410 | 3,370 | 3,410 | 183,700 |
| 2017/05/09 | 3,395 | 3,415 | 3,375 | 3,400 | 310,300 |
| 2017/05/08 | 3,300 | 3,385 | 3,290 | 3,385 | 440,800 |
| 2017/05/02 | 3,310 | 3,330 | 3,280 | 3,310 | 256,600 |
| 2017/05/01 | 3,330 | 3,335 | 3,290 | 3,320 | 174,800 |
| 2017/04/28 | 3,345 | 3,350 | 3,310 | 3,325 | 215,900 |
| 2017/04/27 | 3,310 | 3,360 | 3,310 | 3,340 | 272,000 |
| 2017/04/26 | 3,280 | 3,325 | 3,265 | 3,325 | 362,700 |
| 2017/04/25 | 3,300 | 3,310 | 3,260 | 3,285 | 252,100 |
| 2017/04/24 | 3,250 | 3,290 | 3,245 | 3,290 | 232,300 |
| 2017/04/21 | 3,210 | 3,240 | 3,200 | 3,230 | 269,700 |
| 2017/04/20 | 3,250 | 3,250 | 3,160 | 3,190 | 229,400 |
| 2017/04/19 | 3,200 | 3,275 | 3,195 | 3,250 | 301,300 |
| 2017/04/18 | 3,180 | 3,220 | 3,170 | 3,200 | 302,800 |
| 2017/04/17 | 3,100 | 3,175 | 3,095 | 3,170 | 159,700 |
| 2017/04/14 | 3,150 | 3,150 | 3,080 | 3,095 | 204,200 |
| 2017/04/13 | 3,110 | 3,175 | 3,110 | 3,155 | 311,400 |
| 2017/04/12 | 3,120 | 3,150 | 3,080 | 3,135 | 304,200 |
| 2017/04/11 | 3,105 | 3,145 | 3,100 | 3,135 | 204,300 |
| 2017/04/10 | 3,180 | 3,185 | 3,095 | 3,125 | 199,300 |
| 2017/04/07 | 3,110 | 3,160 | 3,090 | 3,140 | 297,100 |
| 2017/04/06 | 3,185 | 3,205 | 3,090 | 3,095 | 364,400 |
| 2017/04/05 | 3,165 | 3,210 | 3,150 | 3,180 | 333,200 |
| 2017/04/04 | 3,175 | 3,210 | 3,150 | 3,165 | 304,600 |
| 2017/04/03 | 3,090 | 3,170 | 3,075 | 3,155 | 306,200 |
| 2017/03/31 | 3,140 | 3,175 | 3,065 | 3,065 | 600,900 |
| 2017/03/30 | 3,135 | 3,135 | 3,045 | 3,060 | 325,100 |
| 2017/03/29 | 3,170 | 3,195 | 3,140 | 3,155 | 171,000 |
| 2017/03/28 | 3,200 | 3,225 | 3,175 | 3,200 | 208,000 |
| 2017/03/27 | 3,170 | 3,180 | 3,130 | 3,150 | 155,900 |
| 2017/03/24 | 3,180 | 3,220 | 3,165 | 3,180 | 279,800 |
| 2017/03/23 | 3,145 | 3,160 | 3,110 | 3,160 | 229,500 |
| 2017/03/22 | 3,085 | 3,185 | 3,080 | 3,140 | 320,300 |
| 2017/03/21 | 3,150 | 3,150 | 3,085 | 3,110 | 455,200 |
| 2017/03/17 | 3,185 | 3,195 | 3,175 | 3,175 | 231,500 |
| 2017/03/16 | 3,190 | 3,215 | 3,175 | 3,200 | 199,000 |
| 2017/03/15 | 3,220 | 3,250 | 3,210 | 3,215 | 181,100 |
| 2017/03/14 | 3,220 | 3,260 | 3,200 | 3,230 | 325,600 |
| 2017/03/13 | 3,185 | 3,240 | 3,165 | 3,205 | 309,400 |
| 2017/03/10 | 3,145 | 3,195 | 3,140 | 3,185 | 295,400 |
| 2017/03/09 | 3,115 | 3,130 | 3,105 | 3,120 | 163,700 |
| 2017/03/08 | 3,135 | 3,145 | 3,095 | 3,110 | 260,100 |
| 2017/03/07 | 3,155 | 3,185 | 3,145 | 3,145 | 232,600 |
| 2017/03/06 | 3,150 | 3,170 | 3,130 | 3,140 | 238,600 |
| 2017/03/03 | 3,125 | 3,175 | 3,115 | 3,135 | 444,000 |
| 2017/03/02 | 3,120 | 3,140 | 3,090 | 3,110 | 460,100 |
| 2017/03/01 | 3,085 | 3,115 | 3,080 | 3,100 | 320,100 |
| 2017/02/28 | 3,090 | 3,125 | 3,055 | 3,060 | 352,000 |
| 2017/02/27 | 3,085 | 3,115 | 3,070 | 3,080 | 349,100 |
| 2017/02/24 | 3,050 | 3,090 | 3,015 | 3,080 | 419,600 |
| 2017/02/23 | 2,978 | 3,080 | 2,978 | 3,050 | 520,500 |
| 2017/02/22 | 3,005 | 3,025 | 2,963 | 2,970 | 434,600 |
| 2017/02/21 | 2,950 | 3,015 | 2,936 | 3,015 | 336,400 |
| 2017/02/20 | 2,955 | 2,956 | 2,914 | 2,947 | 309,600 |
| 2017/02/17 | 2,920 | 2,964 | 2,908 | 2,949 | 447,500 |
| 2017/02/16 | 2,940 | 2,954 | 2,911 | 2,931 | 423,300 |
| 2017/02/15 | 2,951 | 2,973 | 2,921 | 2,933 | 404,100 |
| 2017/02/14 | 3,000 | 3,040 | 2,935 | 2,940 | 535,700 |
| 2017/02/13 | 2,913 | 3,015 | 2,880 | 3,005 | 657,700 |
| 2017/02/10 | 2,908 | 2,912 | 2,794 | 2,867 | 1,314,600 |
| 2017/02/09 | 2,900 | 2,920 | 2,888 | 2,903 | 324,600 |
| 2017/02/08 | 2,992 | 3,035 | 2,885 | 2,906 | 754,800 |
| 2017/02/07 | 2,967 | 3,010 | 2,935 | 2,992 | 353,600 |
| 2017/02/06 | 2,981 | 2,998 | 2,961 | 2,966 | 409,800 |
| 2017/02/03 | 2,945 | 2,990 | 2,933 | 2,973 | 344,900 |
| 2017/02/02 | 2,973 | 3,010 | 2,905 | 2,915 | 426,400 |
| 2017/02/01 | 2,982 | 3,015 | 2,950 | 2,973 | 508,300 |
| 2017/01/31 | 2,920 | 2,992 | 2,906 | 2,962 | 554,800 |
| 2017/01/30 | 2,916 | 2,959 | 2,905 | 2,937 | 508,300 |
| 2017/01/27 | 2,889 | 2,926 | 2,871 | 2,916 | 476,900 |
| 2017/01/26 | 2,890 | 2,894 | 2,853 | 2,861 | 884,200 |
| 2017/01/25 | 2,946 | 2,953 | 2,861 | 2,884 | 552,800 |
| 2017/01/24 | 2,929 | 2,967 | 2,914 | 2,923 | 468,700 |
| 2017/01/23 | 2,974 | 2,977 | 2,901 | 2,909 | 622,600 |
| 2017/01/20 | 3,015 | 3,030 | 2,992 | 3,015 | 234,600 |
| 2017/01/19 | 3,000 | 3,040 | 3,000 | 3,010 | 285,200 |
| 2017/01/18 | 3,040 | 3,055 | 2,970 | 3,015 | 296,200 |
| 2017/01/17 | 3,120 | 3,120 | 3,020 | 3,035 | 282,500 |
| 2017/01/16 | 3,135 | 3,165 | 3,100 | 3,120 | 211,100 |
| 2017/01/13 | 3,135 | 3,175 | 3,095 | 3,145 | 289,500 |
| 2017/01/12 | 3,250 | 3,250 | 3,130 | 3,140 | 444,600 |
| 2017/01/11 | 3,245 | 3,255 | 3,190 | 3,205 | 212,700 |
| 2017/01/10 | 3,320 | 3,330 | 3,235 | 3,260 | 315,300 |
| 2017/01/06 | 3,235 | 3,345 | 3,230 | 3,325 | 392,800 |
| 2017/01/05 | 3,240 | 3,245 | 3,210 | 3,240 | 359,400 |
| 2017/01/04 | 3,255 | 3,255 | 3,210 | 3,240 | 299,200 |