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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,815 | 1,823 | 1,800 | 1,801 | 154,300 |
| 2022/12/29 | 1,841 | 1,847 | 1,804 | 1,811 | 179,500 |
| 2022/12/28 | 1,844 | 1,850 | 1,828 | 1,850 | 111,500 |
| 2022/12/27 | 1,808 | 1,845 | 1,805 | 1,843 | 183,100 |
| 2022/12/26 | 1,806 | 1,814 | 1,793 | 1,807 | 136,800 |
| 2022/12/23 | 1,790 | 1,801 | 1,785 | 1,795 | 146,900 |
| 2022/12/22 | 1,761 | 1,790 | 1,751 | 1,790 | 200,600 |
| 2022/12/21 | 1,749 | 1,768 | 1,738 | 1,767 | 325,600 |
| 2022/12/20 | 1,740 | 1,761 | 1,707 | 1,758 | 604,100 |
| 2022/12/19 | 1,748 | 1,757 | 1,733 | 1,749 | 341,200 |
| 2022/12/16 | 1,754 | 1,759 | 1,736 | 1,757 | 280,100 |
| 2022/12/15 | 1,763 | 1,776 | 1,755 | 1,762 | 168,800 |
| 2022/12/14 | 1,757 | 1,771 | 1,749 | 1,770 | 165,900 |
| 2022/12/13 | 1,750 | 1,773 | 1,746 | 1,757 | 173,100 |
| 2022/12/12 | 1,743 | 1,745 | 1,729 | 1,741 | 94,700 |
| 2022/12/09 | 1,728 | 1,745 | 1,722 | 1,743 | 118,500 |
| 2022/12/08 | 1,746 | 1,760 | 1,736 | 1,745 | 204,900 |
| 2022/12/07 | 1,725 | 1,747 | 1,725 | 1,740 | 116,200 |
| 2022/12/06 | 1,728 | 1,737 | 1,721 | 1,732 | 133,000 |
| 2022/12/05 | 1,740 | 1,744 | 1,717 | 1,727 | 141,500 |
| 2022/12/02 | 1,716 | 1,748 | 1,705 | 1,740 | 211,800 |
| 2022/12/01 | 1,741 | 1,744 | 1,721 | 1,728 | 180,500 |
| 2022/11/30 | 1,747 | 1,756 | 1,724 | 1,729 | 294,800 |
| 2022/11/29 | 1,785 | 1,790 | 1,756 | 1,756 | 210,600 |
| 2022/11/28 | 1,820 | 1,821 | 1,785 | 1,790 | 182,500 |
| 2022/11/25 | 1,810 | 1,840 | 1,798 | 1,832 | 299,700 |
| 2022/11/24 | 1,803 | 1,811 | 1,789 | 1,804 | 358,000 |
| 2022/11/22 | 1,760 | 1,805 | 1,757 | 1,802 | 576,200 |
| 2022/11/21 | 1,769 | 1,776 | 1,750 | 1,751 | 194,100 |
| 2022/11/18 | 1,780 | 1,780 | 1,759 | 1,767 | 279,900 |
| 2022/11/17 | 1,762 | 1,786 | 1,751 | 1,779 | 356,700 |
| 2022/11/16 | 1,779 | 1,779 | 1,760 | 1,768 | 210,100 |
| 2022/11/15 | 1,746 | 1,780 | 1,740 | 1,780 | 338,000 |
| 2022/11/14 | 1,710 | 1,755 | 1,704 | 1,746 | 269,800 |
| 2022/11/11 | 1,745 | 1,754 | 1,704 | 1,731 | 367,400 |
| 2022/11/10 | 1,675 | 1,750 | 1,661 | 1,717 | 1,021,600 |
| 2022/11/09 | 1,651 | 1,692 | 1,647 | 1,692 | 291,300 |
| 2022/11/08 | 1,626 | 1,647 | 1,623 | 1,644 | 176,600 |
| 2022/11/07 | 1,624 | 1,627 | 1,612 | 1,624 | 191,800 |
| 2022/11/04 | 1,621 | 1,627 | 1,595 | 1,605 | 359,100 |
| 2022/11/02 | 1,613 | 1,629 | 1,605 | 1,625 | 289,600 |
| 2022/11/01 | 1,630 | 1,633 | 1,614 | 1,618 | 172,500 |
| 2022/10/31 | 1,626 | 1,635 | 1,614 | 1,620 | 315,500 |
| 2022/10/28 | 1,620 | 1,626 | 1,610 | 1,616 | 440,500 |
| 2022/10/27 | 1,639 | 1,643 | 1,624 | 1,633 | 370,600 |
| 2022/10/26 | 1,627 | 1,651 | 1,626 | 1,640 | 544,300 |
| 2022/10/25 | 1,620 | 1,637 | 1,616 | 1,630 | 245,200 |
| 2022/10/24 | 1,649 | 1,649 | 1,616 | 1,620 | 322,500 |
| 2022/10/21 | 1,656 | 1,667 | 1,635 | 1,639 | 373,600 |
| 2022/10/20 | 1,660 | 1,673 | 1,656 | 1,669 | 138,700 |
| 2022/10/19 | 1,662 | 1,676 | 1,656 | 1,669 | 117,700 |
| 2022/10/18 | 1,678 | 1,679 | 1,661 | 1,663 | 111,200 |
| 2022/10/17 | 1,671 | 1,677 | 1,658 | 1,661 | 112,000 |
| 2022/10/14 | 1,671 | 1,685 | 1,659 | 1,680 | 157,300 |
| 2022/10/13 | 1,649 | 1,655 | 1,638 | 1,652 | 199,500 |
| 2022/10/12 | 1,654 | 1,666 | 1,648 | 1,657 | 176,800 |
| 2022/10/11 | 1,660 | 1,671 | 1,658 | 1,668 | 147,000 |
| 2022/10/07 | 1,670 | 1,677 | 1,663 | 1,668 | 134,200 |
| 2022/10/06 | 1,688 | 1,698 | 1,684 | 1,687 | 133,700 |
| 2022/10/05 | 1,713 | 1,714 | 1,687 | 1,689 | 134,300 |
| 2022/10/04 | 1,678 | 1,714 | 1,674 | 1,710 | 193,800 |
| 2022/10/03 | 1,697 | 1,697 | 1,658 | 1,664 | 197,300 |
| 2022/09/30 | 1,718 | 1,725 | 1,706 | 1,713 | 217,100 |
| 2022/09/29 | 1,688 | 1,720 | 1,678 | 1,716 | 194,400 |
| 2022/09/28 | 1,670 | 1,692 | 1,670 | 1,691 | 263,300 |
| 2022/09/27 | 1,670 | 1,697 | 1,670 | 1,686 | 279,100 |
| 2022/09/26 | 1,661 | 1,677 | 1,652 | 1,666 | 301,400 |
| 2022/09/22 | 1,660 | 1,667 | 1,655 | 1,655 | 311,100 |
| 2022/09/21 | 1,660 | 1,684 | 1,659 | 1,670 | 432,700 |
| 2022/09/20 | 1,680 | 1,681 | 1,662 | 1,671 | 202,900 |
| 2022/09/16 | 1,640 | 1,664 | 1,640 | 1,661 | 268,300 |
| 2022/09/15 | 1,660 | 1,666 | 1,645 | 1,665 | 328,600 |
| 2022/09/14 | 1,677 | 1,677 | 1,663 | 1,667 | 193,500 |
| 2022/09/13 | 1,693 | 1,702 | 1,685 | 1,697 | 123,300 |
| 2022/09/12 | 1,695 | 1,695 | 1,685 | 1,693 | 135,200 |
| 2022/09/09 | 1,668 | 1,688 | 1,668 | 1,685 | 180,500 |
| 2022/09/08 | 1,665 | 1,688 | 1,665 | 1,682 | 194,100 |
| 2022/09/07 | 1,675 | 1,685 | 1,650 | 1,650 | 249,400 |
| 2022/09/06 | 1,684 | 1,692 | 1,665 | 1,672 | 229,400 |
| 2022/09/05 | 1,685 | 1,692 | 1,672 | 1,677 | 164,900 |
| 2022/09/02 | 1,705 | 1,710 | 1,690 | 1,690 | 278,500 |
| 2022/09/01 | 1,711 | 1,725 | 1,706 | 1,708 | 225,700 |
| 2022/08/31 | 1,721 | 1,724 | 1,712 | 1,718 | 187,100 |
| 2022/08/30 | 1,739 | 1,742 | 1,727 | 1,733 | 145,500 |
| 2022/08/29 | 1,695 | 1,737 | 1,695 | 1,729 | 317,300 |
| 2022/08/26 | 1,772 | 1,773 | 1,750 | 1,751 | 297,000 |
| 2022/08/25 | 1,782 | 1,787 | 1,776 | 1,777 | 126,800 |
| 2022/08/24 | 1,778 | 1,786 | 1,767 | 1,778 | 112,800 |
| 2022/08/23 | 1,787 | 1,791 | 1,774 | 1,778 | 156,500 |
| 2022/08/22 | 1,780 | 1,799 | 1,770 | 1,794 | 107,300 |
| 2022/08/19 | 1,804 | 1,804 | 1,785 | 1,785 | 137,300 |
| 2022/08/18 | 1,814 | 1,817 | 1,785 | 1,798 | 220,600 |
| 2022/08/17 | 1,800 | 1,814 | 1,795 | 1,805 | 236,100 |
| 2022/08/16 | 1,790 | 1,798 | 1,781 | 1,789 | 164,400 |
| 2022/08/15 | 1,774 | 1,792 | 1,774 | 1,789 | 110,900 |
| 2022/08/12 | 1,760 | 1,778 | 1,738 | 1,772 | 501,400 |
| 2022/08/10 | 1,782 | 1,810 | 1,729 | 1,779 | 645,800 |
| 2022/08/09 | 1,820 | 1,831 | 1,791 | 1,794 | 244,600 |
| 2022/08/08 | 1,837 | 1,837 | 1,818 | 1,823 | 94,000 |
| 2022/08/05 | 1,807 | 1,840 | 1,807 | 1,838 | 184,700 |
| 2022/08/04 | 1,839 | 1,839 | 1,806 | 1,809 | 187,200 |
| 2022/08/03 | 1,847 | 1,847 | 1,808 | 1,814 | 186,300 |
| 2022/08/02 | 1,873 | 1,873 | 1,839 | 1,847 | 112,400 |
| 2022/08/01 | 1,853 | 1,879 | 1,842 | 1,873 | 141,800 |
| 2022/07/29 | 1,867 | 1,867 | 1,847 | 1,851 | 155,100 |
| 2022/07/28 | 1,857 | 1,873 | 1,848 | 1,867 | 173,700 |
| 2022/07/27 | 1,872 | 1,872 | 1,847 | 1,860 | 130,400 |
| 2022/07/26 | 1,883 | 1,883 | 1,859 | 1,859 | 138,900 |
| 2022/07/25 | 1,865 | 1,889 | 1,865 | 1,882 | 132,000 |
| 2022/07/22 | 1,850 | 1,869 | 1,844 | 1,864 | 135,400 |
| 2022/07/21 | 1,815 | 1,844 | 1,808 | 1,844 | 194,200 |
| 2022/07/20 | 1,841 | 1,850 | 1,827 | 1,844 | 168,600 |
| 2022/07/19 | 1,866 | 1,867 | 1,823 | 1,835 | 131,600 |
| 2022/07/15 | 1,889 | 1,890 | 1,860 | 1,873 | 118,100 |
| 2022/07/14 | 1,907 | 1,907 | 1,876 | 1,882 | 99,700 |
| 2022/07/13 | 1,903 | 1,906 | 1,886 | 1,891 | 92,000 |
| 2022/07/12 | 1,905 | 1,911 | 1,890 | 1,898 | 114,000 |
| 2022/07/11 | 1,897 | 1,910 | 1,889 | 1,907 | 153,400 |
| 2022/07/08 | 1,879 | 1,899 | 1,852 | 1,881 | 250,700 |
| 2022/07/07 | 1,854 | 1,890 | 1,848 | 1,887 | 289,100 |
| 2022/07/06 | 1,822 | 1,855 | 1,818 | 1,854 | 294,500 |
| 2022/07/05 | 1,845 | 1,845 | 1,823 | 1,828 | 101,300 |
| 2022/07/04 | 1,835 | 1,845 | 1,820 | 1,844 | 104,100 |
| 2022/07/01 | 1,820 | 1,847 | 1,803 | 1,810 | 171,800 |
| 2022/06/30 | 1,814 | 1,838 | 1,810 | 1,814 | 211,100 |
| 2022/06/29 | 1,825 | 1,827 | 1,810 | 1,823 | 243,700 |
| 2022/06/28 | 1,799 | 1,825 | 1,792 | 1,825 | 152,300 |
| 2022/06/27 | 1,834 | 1,834 | 1,795 | 1,801 | 190,600 |
| 2022/06/24 | 1,786 | 1,803 | 1,784 | 1,803 | 158,500 |
| 2022/06/23 | 1,754 | 1,784 | 1,751 | 1,779 | 144,800 |
| 2022/06/22 | 1,725 | 1,755 | 1,720 | 1,749 | 195,000 |
| 2022/06/21 | 1,720 | 1,732 | 1,703 | 1,716 | 143,000 |
| 2022/06/20 | 1,746 | 1,748 | 1,711 | 1,719 | 120,000 |
| 2022/06/17 | 1,700 | 1,737 | 1,697 | 1,736 | 201,100 |
| 2022/06/16 | 1,704 | 1,730 | 1,700 | 1,718 | 207,300 |
| 2022/06/15 | 1,706 | 1,712 | 1,682 | 1,685 | 319,000 |
| 2022/06/14 | 1,719 | 1,738 | 1,708 | 1,713 | 195,700 |
| 2022/06/13 | 1,701 | 1,731 | 1,700 | 1,726 | 158,400 |
| 2022/06/10 | 1,723 | 1,731 | 1,711 | 1,711 | 228,400 |
| 2022/06/09 | 1,735 | 1,744 | 1,728 | 1,733 | 216,200 |
| 2022/06/08 | 1,744 | 1,758 | 1,742 | 1,745 | 151,100 |
| 2022/06/07 | 1,740 | 1,753 | 1,737 | 1,740 | 118,300 |
| 2022/06/06 | 1,738 | 1,743 | 1,729 | 1,740 | 122,900 |
| 2022/06/03 | 1,756 | 1,757 | 1,740 | 1,742 | 124,900 |
| 2022/06/02 | 1,746 | 1,755 | 1,734 | 1,747 | 125,000 |
| 2022/06/01 | 1,726 | 1,759 | 1,726 | 1,757 | 202,500 |
| 2022/05/31 | 1,747 | 1,757 | 1,720 | 1,722 | 191,900 |
| 2022/05/30 | 1,734 | 1,758 | 1,729 | 1,747 | 188,700 |
| 2022/05/27 | 1,738 | 1,739 | 1,716 | 1,723 | 143,900 |
| 2022/05/26 | 1,740 | 1,758 | 1,731 | 1,732 | 110,100 |
| 2022/05/25 | 1,756 | 1,758 | 1,737 | 1,741 | 119,100 |
| 2022/05/24 | 1,768 | 1,768 | 1,726 | 1,734 | 202,800 |
| 2022/05/23 | 1,755 | 1,788 | 1,755 | 1,768 | 185,000 |
| 2022/05/20 | 1,750 | 1,755 | 1,730 | 1,752 | 182,200 |
| 2022/05/19 | 1,750 | 1,755 | 1,728 | 1,750 | 239,700 |
| 2022/05/18 | 1,770 | 1,787 | 1,754 | 1,769 | 197,400 |
| 2022/05/17 | 1,781 | 1,820 | 1,759 | 1,760 | 300,700 |
| 2022/05/16 | 1,830 | 1,832 | 1,752 | 1,778 | 508,200 |
| 2022/05/13 | 1,876 | 1,897 | 1,786 | 1,832 | 497,600 |
| 2022/05/12 | 1,891 | 1,897 | 1,876 | 1,877 | 123,500 |
| 2022/05/11 | 1,900 | 1,916 | 1,893 | 1,906 | 118,200 |
| 2022/05/10 | 1,923 | 1,923 | 1,896 | 1,911 | 107,100 |
| 2022/05/09 | 1,953 | 1,953 | 1,918 | 1,918 | 94,000 |
| 2022/05/06 | 1,936 | 1,956 | 1,929 | 1,945 | 149,300 |
| 2022/05/02 | 1,930 | 1,945 | 1,924 | 1,942 | 83,000 |
| 2022/04/28 | 1,879 | 1,940 | 1,874 | 1,938 | 145,300 |
| 2022/04/27 | 1,921 | 1,931 | 1,880 | 1,880 | 190,200 |
| 2022/04/26 | 1,929 | 1,958 | 1,929 | 1,937 | 107,100 |
| 2022/04/25 | 1,916 | 1,930 | 1,911 | 1,925 | 77,300 |
| 2022/04/22 | 1,923 | 1,935 | 1,914 | 1,926 | 104,100 |
| 2022/04/21 | 1,951 | 1,964 | 1,946 | 1,946 | 80,700 |
| 2022/04/20 | 1,923 | 1,956 | 1,917 | 1,951 | 95,200 |
| 2022/04/19 | 1,919 | 1,924 | 1,909 | 1,918 | 89,400 |
| 2022/04/18 | 1,933 | 1,933 | 1,886 | 1,900 | 116,200 |
| 2022/04/15 | 1,955 | 1,964 | 1,941 | 1,941 | 75,100 |
| 2022/04/14 | 1,950 | 1,971 | 1,950 | 1,962 | 57,000 |
| 2022/04/13 | 1,943 | 1,961 | 1,943 | 1,957 | 99,600 |
| 2022/04/12 | 1,953 | 1,973 | 1,942 | 1,943 | 111,400 |
| 2022/04/11 | 1,975 | 1,978 | 1,952 | 1,962 | 117,300 |
| 2022/04/08 | 1,975 | 1,985 | 1,962 | 1,982 | 111,700 |
| 2022/04/07 | 1,961 | 1,972 | 1,950 | 1,969 | 137,000 |
| 2022/04/06 | 1,996 | 2,015 | 1,978 | 1,978 | 157,500 |
| 2022/04/05 | 2,010 | 2,020 | 1,996 | 2,010 | 119,600 |
| 2022/04/04 | 2,021 | 2,027 | 2,009 | 2,021 | 88,400 |
| 2022/04/01 | 1,967 | 2,011 | 1,965 | 2,001 | 140,900 |
| 2022/03/31 | 1,990 | 2,004 | 1,980 | 1,980 | 160,800 |
| 2022/03/30 | 2,000 | 2,007 | 1,981 | 1,991 | 217,700 |
| 2022/03/29 | 2,085 | 2,085 | 2,058 | 2,069 | 159,100 |
| 2022/03/28 | 2,078 | 2,094 | 2,075 | 2,086 | 98,800 |
| 2022/03/25 | 2,060 | 2,103 | 2,058 | 2,077 | 165,900 |
| 2022/03/24 | 2,088 | 2,093 | 2,038 | 2,057 | 149,300 |
| 2022/03/23 | 2,054 | 2,087 | 2,036 | 2,080 | 170,100 |
| 2022/03/22 | 2,076 | 2,078 | 2,033 | 2,041 | 150,500 |
| 2022/03/18 | 2,053 | 2,073 | 2,050 | 2,068 | 160,500 |
| 2022/03/17 | 2,076 | 2,076 | 2,036 | 2,049 | 110,500 |
| 2022/03/16 | 2,062 | 2,083 | 2,052 | 2,052 | 134,000 |
| 2022/03/15 | 2,012 | 2,072 | 2,005 | 2,050 | 143,600 |
| 2022/03/14 | 2,023 | 2,024 | 1,986 | 1,998 | 120,500 |
| 2022/03/11 | 1,988 | 2,032 | 1,988 | 2,014 | 105,500 |
| 2022/03/10 | 1,998 | 2,021 | 1,981 | 2,010 | 130,600 |
| 2022/03/09 | 1,960 | 1,998 | 1,958 | 1,981 | 148,100 |
| 2022/03/08 | 2,039 | 2,056 | 1,989 | 1,998 | 128,900 |
| 2022/03/07 | 2,020 | 2,038 | 2,007 | 2,029 | 127,700 |
| 2022/03/04 | 2,046 | 2,053 | 2,016 | 2,017 | 160,900 |
| 2022/03/03 | 2,060 | 2,080 | 2,040 | 2,054 | 104,800 |
| 2022/03/02 | 2,044 | 2,065 | 2,027 | 2,029 | 151,000 |
| 2022/03/01 | 2,045 | 2,101 | 2,037 | 2,077 | 225,200 |
| 2022/02/28 | 1,991 | 2,033 | 1,985 | 2,033 | 194,200 |
| 2022/02/25 | 1,999 | 2,005 | 1,971 | 1,976 | 204,000 |
| 2022/02/24 | 2,003 | 2,039 | 1,993 | 2,039 | 169,600 |
| 2022/02/22 | 1,977 | 2,009 | 1,969 | 2,003 | 126,400 |
| 2022/02/21 | 1,991 | 1,996 | 1,981 | 1,992 | 80,200 |
| 2022/02/18 | 1,970 | 2,006 | 1,968 | 2,006 | 143,900 |
| 2022/02/17 | 2,004 | 2,013 | 1,971 | 1,981 | 160,900 |
| 2022/02/16 | 1,980 | 2,007 | 1,974 | 2,003 | 296,700 |
| 2022/02/15 | 1,984 | 2,038 | 1,982 | 2,038 | 272,900 |
| 2022/02/14 | 1,949 | 1,983 | 1,934 | 1,974 | 250,000 |
| 2022/02/10 | 1,970 | 1,981 | 1,937 | 1,961 | 450,800 |
| 2022/02/09 | 2,080 | 2,080 | 1,970 | 1,978 | 521,500 |
| 2022/02/08 | 2,055 | 2,066 | 2,042 | 2,058 | 128,500 |
| 2022/02/07 | 2,021 | 2,064 | 2,020 | 2,062 | 116,700 |
| 2022/02/04 | 2,062 | 2,064 | 2,028 | 2,039 | 97,200 |
| 2022/02/03 | 2,055 | 2,068 | 2,037 | 2,053 | 101,100 |
| 2022/02/02 | 2,020 | 2,051 | 2,012 | 2,050 | 133,200 |
| 2022/02/01 | 2,007 | 2,039 | 2,007 | 2,016 | 155,000 |
| 2022/01/31 | 2,052 | 2,052 | 2,018 | 2,043 | 85,000 |
| 2022/01/28 | 2,039 | 2,055 | 2,025 | 2,053 | 98,600 |
| 2022/01/27 | 2,050 | 2,053 | 1,998 | 2,010 | 115,300 |
| 2022/01/26 | 2,077 | 2,080 | 2,035 | 2,035 | 84,600 |
| 2022/01/25 | 2,033 | 2,061 | 2,020 | 2,061 | 111,200 |
| 2022/01/24 | 2,024 | 2,048 | 2,012 | 2,048 | 83,200 |
| 2022/01/21 | 1,997 | 2,018 | 1,981 | 2,012 | 73,200 |
| 2022/01/20 | 1,975 | 2,017 | 1,972 | 2,002 | 85,400 |
| 2022/01/19 | 2,000 | 2,009 | 1,979 | 1,979 | 121,900 |
| 2022/01/18 | 2,038 | 2,039 | 2,002 | 2,007 | 79,900 |
| 2022/01/17 | 2,045 | 2,050 | 2,032 | 2,038 | 45,200 |
| 2022/01/14 | 2,045 | 2,058 | 2,032 | 2,042 | 124,400 |
| 2022/01/13 | 2,073 | 2,073 | 2,040 | 2,043 | 66,500 |
| 2022/01/12 | 2,036 | 2,074 | 2,030 | 2,068 | 119,700 |
| 2022/01/11 | 2,047 | 2,049 | 2,012 | 2,043 | 82,400 |
| 2022/01/07 | 2,057 | 2,065 | 2,028 | 2,040 | 63,900 |
| 2022/01/06 | 2,064 | 2,091 | 2,047 | 2,048 | 132,700 |
| 2022/01/05 | 2,030 | 2,058 | 2,022 | 2,053 | 111,400 |
| 2022/01/04 | 2,006 | 2,023 | 2,000 | 2,019 | 113,000 |