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 |
---|---|---|---|---|---|
2018/12/28 | 2,833 | 2,861 | 2,793 | 2,847 | 228,400 |
2018/12/27 | 2,745 | 2,850 | 2,745 | 2,831 | 230,200 |
2018/12/26 | 2,652 | 2,752 | 2,651 | 2,695 | 252,700 |
2018/12/25 | 2,772 | 2,772 | 2,621 | 2,658 | 314,900 |
2018/12/21 | 2,791 | 2,803 | 2,738 | 2,755 | 443,600 |
2018/12/20 | 2,799 | 2,841 | 2,760 | 2,780 | 294,900 |
2018/12/19 | 2,832 | 2,860 | 2,793 | 2,818 | 281,600 |
2018/12/18 | 2,892 | 2,910 | 2,785 | 2,819 | 680,100 |
2018/12/17 | 2,996 | 3,020 | 2,949 | 2,981 | 324,500 |
2018/12/14 | 3,045 | 3,050 | 2,981 | 3,015 | 349,200 |
2018/12/13 | 3,015 | 3,050 | 2,999 | 3,045 | 258,500 |
2018/12/12 | 3,015 | 3,060 | 3,010 | 3,035 | 236,000 |
2018/12/11 | 3,015 | 3,060 | 2,978 | 2,993 | 216,800 |
2018/12/10 | 3,060 | 3,090 | 2,972 | 2,999 | 276,100 |
2018/12/07 | 3,050 | 3,120 | 3,030 | 3,115 | 271,300 |
2018/12/06 | 3,100 | 3,140 | 3,040 | 3,050 | 211,700 |
2018/12/05 | 3,065 | 3,130 | 3,055 | 3,125 | 173,100 |
2018/12/04 | 3,120 | 3,130 | 3,080 | 3,095 | 206,400 |
2018/12/03 | 3,185 | 3,215 | 3,145 | 3,150 | 204,300 |
2018/11/30 | 3,155 | 3,180 | 3,130 | 3,160 | 246,300 |
2018/11/29 | 3,185 | 3,190 | 3,110 | 3,135 | 230,700 |
2018/11/28 | 3,205 | 3,220 | 3,160 | 3,175 | 294,700 |
2018/11/27 | 3,190 | 3,225 | 3,165 | 3,200 | 241,300 |
2018/11/26 | 3,170 | 3,225 | 3,165 | 3,190 | 333,400 |
2018/11/22 | 3,070 | 3,160 | 3,065 | 3,160 | 247,900 |
2018/11/21 | 3,060 | 3,115 | 3,045 | 3,085 | 684,800 |
2018/11/20 | 3,015 | 3,100 | 3,000 | 3,075 | 821,800 |
2018/11/19 | 3,080 | 3,115 | 3,060 | 3,070 | 267,600 |
2018/11/16 | 3,030 | 3,080 | 3,020 | 3,045 | 229,200 |
2018/11/15 | 2,955 | 3,040 | 2,944 | 3,015 | 194,100 |
2018/11/14 | 2,999 | 3,035 | 2,970 | 2,992 | 242,800 |
2018/11/13 | 2,970 | 2,990 | 2,909 | 2,981 | 257,000 |
2018/11/12 | 2,874 | 3,005 | 2,874 | 2,995 | 421,500 |
2018/11/09 | 2,781 | 2,907 | 2,781 | 2,878 | 354,300 |
2018/11/08 | 2,672 | 2,795 | 2,579 | 2,767 | 718,400 |
2018/11/07 | 2,670 | 2,705 | 2,634 | 2,638 | 228,200 |
2018/11/06 | 2,631 | 2,693 | 2,630 | 2,667 | 214,600 |
2018/11/05 | 2,647 | 2,653 | 2,614 | 2,615 | 209,400 |
2018/11/02 | 2,668 | 2,670 | 2,630 | 2,659 | 143,200 |
2018/11/01 | 2,637 | 2,673 | 2,621 | 2,652 | 209,000 |
2018/10/31 | 2,611 | 2,649 | 2,590 | 2,642 | 263,000 |
2018/10/30 | 2,572 | 2,596 | 2,564 | 2,578 | 220,300 |
2018/10/29 | 2,597 | 2,626 | 2,555 | 2,557 | 162,200 |
2018/10/26 | 2,632 | 2,632 | 2,577 | 2,589 | 245,100 |
2018/10/25 | 2,634 | 2,659 | 2,616 | 2,618 | 153,100 |
2018/10/24 | 2,654 | 2,705 | 2,625 | 2,682 | 215,200 |
2018/10/23 | 2,689 | 2,689 | 2,633 | 2,633 | 210,800 |
2018/10/22 | 2,675 | 2,714 | 2,651 | 2,701 | 213,100 |
2018/10/19 | 2,700 | 2,735 | 2,694 | 2,710 | 169,900 |
2018/10/18 | 2,722 | 2,742 | 2,698 | 2,706 | 168,600 |
2018/10/17 | 2,675 | 2,711 | 2,670 | 2,706 | 110,500 |
2018/10/16 | 2,662 | 2,670 | 2,627 | 2,653 | 136,300 |
2018/10/15 | 2,720 | 2,722 | 2,662 | 2,662 | 165,400 |
2018/10/12 | 2,754 | 2,766 | 2,724 | 2,735 | 190,600 |
2018/10/11 | 2,776 | 2,817 | 2,743 | 2,767 | 264,900 |
2018/10/10 | 2,845 | 2,870 | 2,823 | 2,826 | 271,100 |
2018/10/09 | 2,915 | 2,923 | 2,857 | 2,861 | 196,300 |
2018/10/05 | 2,904 | 2,931 | 2,881 | 2,910 | 150,600 |
2018/10/04 | 2,932 | 2,936 | 2,886 | 2,917 | 197,300 |
2018/10/03 | 2,957 | 2,998 | 2,942 | 2,947 | 456,400 |
2018/10/02 | 2,957 | 2,982 | 2,928 | 2,933 | 344,700 |
2018/10/01 | 2,925 | 2,969 | 2,883 | 2,937 | 284,500 |
2018/09/28 | 2,926 | 2,959 | 2,901 | 2,919 | 292,900 |
2018/09/27 | 2,930 | 2,963 | 2,904 | 2,921 | 256,300 |
2018/09/26 | 2,889 | 2,926 | 2,870 | 2,925 | 216,100 |
2018/09/25 | 2,863 | 2,885 | 2,846 | 2,885 | 307,400 |
2018/09/21 | 2,854 | 2,866 | 2,789 | 2,856 | 379,000 |
2018/09/20 | 2,880 | 2,881 | 2,813 | 2,833 | 333,900 |
2018/09/19 | 2,848 | 2,892 | 2,833 | 2,880 | 225,900 |
2018/09/18 | 2,775 | 2,833 | 2,754 | 2,832 | 170,400 |
2018/09/14 | 2,784 | 2,811 | 2,762 | 2,770 | 192,000 |
2018/09/13 | 2,766 | 2,802 | 2,732 | 2,762 | 329,800 |
2018/09/12 | 2,748 | 2,803 | 2,726 | 2,798 | 247,500 |
2018/09/11 | 2,729 | 2,757 | 2,715 | 2,748 | 187,000 |
2018/09/10 | 2,684 | 2,759 | 2,677 | 2,731 | 221,800 |
2018/09/07 | 2,668 | 2,687 | 2,646 | 2,682 | 258,700 |
2018/09/06 | 2,724 | 2,763 | 2,684 | 2,698 | 251,500 |
2018/09/05 | 2,767 | 2,772 | 2,730 | 2,743 | 184,700 |
2018/09/04 | 2,770 | 2,782 | 2,758 | 2,777 | 153,100 |
2018/09/03 | 2,800 | 2,810 | 2,764 | 2,778 | 157,400 |
2018/08/31 | 2,833 | 2,836 | 2,799 | 2,804 | 411,700 |
2018/08/30 | 2,790 | 2,838 | 2,772 | 2,830 | 301,500 |
2018/08/29 | 2,763 | 2,798 | 2,753 | 2,767 | 270,700 |
2018/08/28 | 2,765 | 2,783 | 2,741 | 2,774 | 187,800 |
2018/08/27 | 2,728 | 2,779 | 2,726 | 2,754 | 317,200 |
2018/08/24 | 2,675 | 2,723 | 2,665 | 2,698 | 278,400 |
2018/08/23 | 2,693 | 2,724 | 2,668 | 2,675 | 130,700 |
2018/08/22 | 2,678 | 2,700 | 2,647 | 2,694 | 157,700 |
2018/08/21 | 2,664 | 2,694 | 2,659 | 2,686 | 210,000 |
2018/08/20 | 2,779 | 2,786 | 2,682 | 2,682 | 223,200 |
2018/08/17 | 2,724 | 2,780 | 2,711 | 2,774 | 200,400 |
2018/08/16 | 2,800 | 2,805 | 2,719 | 2,723 | 250,000 |
2018/08/15 | 2,789 | 2,802 | 2,759 | 2,797 | 259,200 |
2018/08/14 | 2,789 | 2,809 | 2,765 | 2,802 | 220,000 |
2018/08/13 | 2,745 | 2,814 | 2,728 | 2,787 | 503,200 |
2018/08/10 | 2,682 | 2,776 | 2,673 | 2,747 | 583,000 |
2018/08/09 | 2,595 | 2,711 | 2,488 | 2,665 | 1,057,700 |
2018/08/08 | 2,600 | 2,605 | 2,562 | 2,576 | 472,800 |
2018/08/07 | 2,636 | 2,654 | 2,608 | 2,624 | 236,100 |
2018/08/06 | 2,700 | 2,700 | 2,641 | 2,645 | 151,800 |
2018/08/03 | 2,700 | 2,701 | 2,652 | 2,662 | 273,200 |
2018/08/02 | 2,725 | 2,761 | 2,707 | 2,716 | 214,400 |
2018/08/01 | 2,784 | 2,784 | 2,720 | 2,725 | 252,400 |
2018/07/31 | 2,771 | 2,788 | 2,744 | 2,783 | 167,100 |
2018/07/30 | 2,780 | 2,785 | 2,760 | 2,771 | 134,500 |
2018/07/27 | 2,813 | 2,827 | 2,780 | 2,796 | 127,500 |
2018/07/26 | 2,764 | 2,809 | 2,757 | 2,804 | 189,800 |
2018/07/25 | 2,750 | 2,765 | 2,734 | 2,750 | 176,000 |
2018/07/24 | 2,769 | 2,790 | 2,750 | 2,766 | 177,700 |
2018/07/23 | 2,748 | 2,775 | 2,741 | 2,761 | 207,700 |
2018/07/20 | 2,746 | 2,787 | 2,704 | 2,746 | 536,500 |
2018/07/19 | 2,824 | 2,831 | 2,793 | 2,794 | 244,100 |
2018/07/18 | 2,889 | 2,896 | 2,857 | 2,864 | 102,400 |
2018/07/17 | 2,809 | 2,877 | 2,800 | 2,863 | 220,300 |
2018/07/13 | 2,753 | 2,818 | 2,735 | 2,809 | 183,300 |
2018/07/12 | 2,725 | 2,772 | 2,715 | 2,759 | 229,800 |
2018/07/11 | 2,720 | 2,720 | 2,686 | 2,701 | 179,100 |
2018/07/10 | 2,754 | 2,792 | 2,737 | 2,738 | 223,300 |
2018/07/09 | 2,745 | 2,770 | 2,728 | 2,753 | 129,800 |
2018/07/06 | 2,788 | 2,795 | 2,744 | 2,749 | 149,200 |
2018/07/05 | 2,829 | 2,839 | 2,765 | 2,769 | 187,800 |
2018/07/04 | 2,792 | 2,853 | 2,788 | 2,831 | 239,900 |
2018/07/03 | 2,850 | 2,862 | 2,780 | 2,791 | 173,400 |
2018/07/02 | 2,921 | 2,930 | 2,835 | 2,836 | 220,500 |
2018/06/29 | 2,959 | 2,967 | 2,915 | 2,955 | 149,100 |
2018/06/28 | 2,967 | 2,967 | 2,906 | 2,928 | 155,900 |
2018/06/27 | 2,980 | 3,005 | 2,945 | 2,986 | 236,400 |
2018/06/26 | 2,911 | 2,990 | 2,896 | 2,983 | 236,500 |
2018/06/25 | 2,890 | 2,920 | 2,869 | 2,900 | 215,000 |
2018/06/22 | 2,880 | 2,902 | 2,861 | 2,867 | 171,500 |
2018/06/21 | 2,903 | 2,925 | 2,887 | 2,909 | 114,600 |
2018/06/20 | 2,891 | 2,924 | 2,871 | 2,923 | 181,700 |
2018/06/19 | 2,928 | 2,928 | 2,872 | 2,875 | 145,400 |
2018/06/18 | 2,994 | 3,005 | 2,937 | 2,942 | 90,600 |
2018/06/15 | 3,010 | 3,025 | 2,987 | 2,994 | 178,900 |
2018/06/14 | 3,010 | 3,010 | 2,981 | 2,992 | 124,600 |
2018/06/13 | 3,015 | 3,040 | 3,000 | 3,030 | 115,200 |
2018/06/12 | 2,978 | 3,010 | 2,966 | 3,010 | 167,100 |
2018/06/11 | 2,919 | 2,971 | 2,917 | 2,964 | 188,900 |
2018/06/08 | 2,912 | 2,930 | 2,891 | 2,894 | 295,100 |
2018/06/07 | 2,964 | 2,974 | 2,926 | 2,927 | 299,000 |
2018/06/06 | 3,005 | 3,015 | 2,950 | 2,978 | 321,900 |
2018/06/05 | 3,005 | 3,040 | 3,005 | 3,030 | 125,700 |
2018/06/04 | 2,965 | 3,025 | 2,964 | 3,000 | 191,100 |
2018/06/01 | 2,986 | 2,995 | 2,941 | 2,962 | 322,500 |
2018/05/31 | 2,991 | 3,040 | 2,991 | 3,010 | 421,500 |
2018/05/30 | 2,988 | 3,005 | 2,964 | 2,969 | 258,800 |
2018/05/29 | 3,030 | 3,055 | 3,005 | 3,015 | 189,800 |
2018/05/28 | 3,085 | 3,085 | 3,015 | 3,030 | 143,200 |
2018/05/25 | 3,050 | 3,080 | 3,025 | 3,075 | 214,600 |
2018/05/24 | 3,035 | 3,085 | 3,030 | 3,045 | 227,700 |
2018/05/23 | 3,030 | 3,060 | 3,015 | 3,015 | 148,200 |
2018/05/22 | 3,040 | 3,055 | 3,020 | 3,035 | 168,800 |
2018/05/21 | 3,030 | 3,090 | 3,015 | 3,045 | 243,000 |
2018/05/18 | 3,020 | 3,035 | 2,991 | 3,010 | 211,000 |
2018/05/17 | 3,025 | 3,030 | 3,005 | 3,005 | 161,600 |
2018/05/16 | 3,010 | 3,025 | 2,992 | 2,994 | 235,400 |
2018/05/15 | 3,020 | 3,050 | 3,005 | 3,020 | 254,400 |
2018/05/14 | 3,030 | 3,055 | 3,020 | 3,035 | 188,600 |
2018/05/11 | 2,987 | 3,065 | 2,976 | 3,025 | 393,400 |
2018/05/10 | 3,085 | 3,145 | 2,951 | 2,973 | 841,100 |
2018/05/09 | 3,155 | 3,185 | 3,110 | 3,130 | 231,000 |
2018/05/08 | 3,200 | 3,215 | 3,145 | 3,155 | 251,600 |
2018/05/07 | 3,155 | 3,225 | 3,150 | 3,215 | 195,700 |
2018/05/02 | 3,245 | 3,275 | 3,220 | 3,225 | 134,400 |
2018/05/01 | 3,225 | 3,260 | 3,180 | 3,245 | 280,400 |
2018/04/27 | 3,270 | 3,310 | 3,260 | 3,295 | 213,200 |
2018/04/26 | 3,250 | 3,270 | 3,215 | 3,265 | 174,400 |
2018/04/25 | 3,200 | 3,270 | 3,190 | 3,250 | 263,300 |
2018/04/24 | 3,175 | 3,205 | 3,165 | 3,190 | 197,600 |
2018/04/23 | 3,150 | 3,180 | 3,135 | 3,165 | 238,200 |
2018/04/20 | 3,195 | 3,230 | 3,165 | 3,170 | 248,800 |
2018/04/19 | 3,190 | 3,195 | 3,110 | 3,170 | 361,900 |
2018/04/18 | 3,180 | 3,240 | 3,145 | 3,235 | 296,900 |
2018/04/17 | 3,205 | 3,230 | 3,180 | 3,205 | 228,800 |
2018/04/16 | 3,150 | 3,210 | 3,135 | 3,200 | 217,800 |
2018/04/13 | 3,160 | 3,175 | 3,105 | 3,125 | 204,400 |
2018/04/12 | 3,145 | 3,190 | 3,125 | 3,155 | 190,200 |
2018/04/11 | 3,195 | 3,200 | 3,090 | 3,130 | 319,100 |
2018/04/10 | 3,225 | 3,325 | 3,195 | 3,200 | 434,700 |
2018/04/09 | 3,225 | 3,340 | 3,225 | 3,250 | 811,000 |
2018/04/06 | 3,035 | 3,180 | 3,020 | 3,130 | 764,000 |
2018/04/05 | 2,974 | 2,989 | 2,947 | 2,981 | 229,900 |
2018/04/04 | 2,875 | 2,968 | 2,863 | 2,955 | 246,000 |
2018/04/03 | 2,847 | 2,888 | 2,832 | 2,878 | 134,400 |
2018/04/02 | 2,904 | 2,915 | 2,874 | 2,877 | 105,400 |
2018/03/30 | 2,883 | 2,883 | 2,841 | 2,877 | 149,500 |
2018/03/29 | 2,865 | 2,881 | 2,847 | 2,876 | 135,500 |
2018/03/28 | 2,845 | 2,855 | 2,795 | 2,822 | 160,400 |
2018/03/27 | 2,795 | 2,877 | 2,751 | 2,877 | 376,900 |
2018/03/26 | 2,766 | 2,804 | 2,749 | 2,804 | 229,800 |
2018/03/23 | 2,810 | 2,841 | 2,768 | 2,769 | 216,400 |
2018/03/22 | 2,816 | 2,872 | 2,816 | 2,868 | 187,800 |
2018/03/20 | 2,839 | 2,848 | 2,814 | 2,827 | 292,600 |
2018/03/19 | 2,892 | 2,898 | 2,848 | 2,858 | 106,900 |
2018/03/16 | 2,914 | 2,922 | 2,880 | 2,894 | 221,100 |
2018/03/15 | 2,922 | 2,931 | 2,860 | 2,915 | 262,900 |
2018/03/14 | 2,969 | 3,000 | 2,929 | 2,953 | 211,100 |
2018/03/13 | 2,937 | 2,964 | 2,925 | 2,963 | 246,300 |
2018/03/12 | 2,976 | 2,976 | 2,920 | 2,949 | 282,700 |
2018/03/09 | 2,952 | 2,988 | 2,923 | 2,971 | 499,300 |
2018/03/08 | 2,839 | 2,917 | 2,826 | 2,904 | 504,800 |
2018/03/07 | 2,769 | 2,843 | 2,746 | 2,823 | 339,000 |
2018/03/06 | 2,799 | 2,808 | 2,777 | 2,802 | 157,300 |
2018/03/05 | 2,756 | 2,792 | 2,753 | 2,786 | 178,900 |
2018/03/02 | 2,783 | 2,798 | 2,727 | 2,760 | 379,000 |
2018/03/01 | 2,880 | 2,885 | 2,802 | 2,821 | 470,100 |
2018/02/28 | 2,885 | 2,940 | 2,884 | 2,901 | 430,900 |
2018/02/27 | 2,875 | 2,886 | 2,860 | 2,879 | 250,700 |
2018/02/26 | 2,844 | 2,874 | 2,839 | 2,859 | 310,900 |
2018/02/23 | 2,810 | 2,837 | 2,807 | 2,830 | 253,300 |
2018/02/22 | 2,792 | 2,811 | 2,784 | 2,805 | 200,300 |
2018/02/21 | 2,791 | 2,825 | 2,787 | 2,803 | 320,300 |
2018/02/20 | 2,810 | 2,810 | 2,786 | 2,790 | 176,100 |
2018/02/19 | 2,778 | 2,816 | 2,767 | 2,809 | 195,700 |
2018/02/16 | 2,734 | 2,758 | 2,722 | 2,755 | 207,600 |
2018/02/15 | 2,763 | 2,773 | 2,719 | 2,724 | 252,700 |
2018/02/14 | 2,750 | 2,768 | 2,731 | 2,762 | 353,600 |
2018/02/13 | 2,845 | 2,859 | 2,713 | 2,722 | 424,400 |
2018/02/09 | 2,819 | 2,833 | 2,790 | 2,824 | 395,900 |
2018/02/08 | 2,883 | 2,899 | 2,835 | 2,874 | 477,500 |
2018/02/07 | 3,015 | 3,050 | 2,868 | 2,883 | 870,000 |
2018/02/06 | 3,005 | 3,015 | 2,887 | 2,930 | 366,200 |
2018/02/05 | 3,105 | 3,130 | 3,065 | 3,070 | 165,000 |
2018/02/02 | 3,150 | 3,155 | 3,120 | 3,130 | 118,200 |
2018/02/01 | 3,145 | 3,170 | 3,135 | 3,170 | 131,400 |
2018/01/31 | 3,215 | 3,215 | 3,135 | 3,145 | 162,600 |
2018/01/30 | 3,225 | 3,265 | 3,185 | 3,190 | 171,000 |
2018/01/29 | 3,240 | 3,250 | 3,215 | 3,225 | 132,700 |
2018/01/26 | 3,285 | 3,295 | 3,230 | 3,245 | 151,000 |
2018/01/25 | 3,285 | 3,310 | 3,250 | 3,260 | 113,900 |
2018/01/24 | 3,290 | 3,315 | 3,270 | 3,290 | 97,600 |
2018/01/23 | 3,285 | 3,310 | 3,240 | 3,305 | 209,900 |
2018/01/22 | 3,280 | 3,290 | 3,250 | 3,290 | 87,700 |
2018/01/19 | 3,240 | 3,285 | 3,240 | 3,260 | 97,200 |
2018/01/18 | 3,265 | 3,280 | 3,220 | 3,220 | 130,700 |
2018/01/17 | 3,265 | 3,280 | 3,230 | 3,255 | 125,900 |
2018/01/16 | 3,215 | 3,270 | 3,215 | 3,265 | 142,800 |
2018/01/15 | 3,230 | 3,250 | 3,220 | 3,230 | 85,400 |
2018/01/12 | 3,255 | 3,265 | 3,220 | 3,235 | 135,800 |
2018/01/11 | 3,300 | 3,300 | 3,250 | 3,270 | 140,200 |
2018/01/10 | 3,325 | 3,325 | 3,295 | 3,310 | 101,000 |
2018/01/09 | 3,295 | 3,345 | 3,285 | 3,340 | 187,900 |
2018/01/05 | 3,310 | 3,310 | 3,280 | 3,300 | 132,600 |
2018/01/04 | 3,335 | 3,340 | 3,280 | 3,300 | 190,800 |