2269 明治ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-04	7,250	7,340	7,250	7,340	316,100	7,340
2020-12-03	7,270	7,320	7,230	7,250	503,100	7,250
2020-12-02	7,320	7,350	7,250	7,280	778,900	7,280
2020-12-01	7,390	7,430	7,300	7,320	526,000	7,320
2020-11-30	7,470	7,500	7,360	7,380	895,900	7,380
2020-11-27	7,530	7,570	7,490	7,500	543,100	7,500
2020-11-26	7,560	7,580	7,480	7,500	513,200	7,500
2020-11-25	7,690	7,690	7,600	7,600	405,000	7,600
2020-11-24	7,730	7,750	7,630	7,670	495,800	7,670
2020-11-20	7,620	7,720	7,570	7,610	407,400	7,610
2020-11-19	7,550	7,670	7,550	7,650	582,700	7,650
2020-11-18	7,610	7,660	7,570	7,610	397,300	7,610
2020-11-17	7,570	7,580	7,520	7,560	556,600	7,560
2020-11-16	7,530	7,590	7,500	7,550	496,900	7,550
2020-11-13	7,610	7,610	7,490	7,520	445,500	7,520
2020-11-12	7,570	7,590	7,520	7,590	475,400	7,590
2020-11-11	7,500	7,600	7,470	7,510	770,200	7,510
2020-11-10	7,820	7,850	7,530	7,600	883,400	7,600
2020-11-09	7,660	7,800	7,630	7,760	606,300	7,760
2020-11-06	7,660	7,680	7,600	7,630	381,900	7,630
2020-11-05	7,590	7,690	7,570	7,690	390,600	7,690
2020-11-04	7,710	7,720	7,640	7,660	401,700	7,660
2020-11-02	7,610	7,700	7,600	7,630	401,600	7,630
2020-10-30	7,640	7,640	7,510	7,560	428,700	7,560
2020-10-29	7,500	7,610	7,500	7,530	389,200	7,530
2020-10-28	7,450	7,530	7,430	7,510	338,800	7,510
2020-10-27	7,510	7,510	7,420	7,460	332,700	7,460
2020-10-26	7,410	7,530	7,410	7,470	222,700	7,470
2020-10-23	7,460	7,500	7,410	7,440	289,500	7,440
2020-10-22	7,510	7,510	7,420	7,430	252,600	7,430
2020-10-21	7,520	7,580	7,510	7,510	249,300	7,510
2020-10-20	7,640	7,670	7,510	7,530	330,300	7,530
2020-10-19	7,600	7,650	7,590	7,600	241,000	7,600
2020-10-16	7,730	7,750	7,590	7,600	317,400	7,600
2020-10-15	7,720	7,760	7,680	7,690	226,900	7,690
2020-10-14	7,670	7,740	7,660	7,730	285,900	7,730
2020-10-13	7,700	7,700	7,630	7,670	267,300	7,670
2020-10-12	7,700	7,720	7,620	7,660	276,200	7,660
2020-10-09	7,800	7,830	7,720	7,740	553,100	7,740
2020-10-08	7,950	7,970	7,860	7,890	383,500	7,890
2020-10-07	7,950	7,960	7,830	7,860	424,800	7,860
2020-10-06	8,010	8,050	7,980	8,010	257,300	8,010
2020-10-05	7,860	8,060	7,860	8,020	461,300	8,020
2020-10-02	8,000	8,000	7,790	7,830	521,300	7,830
2020-09-30	8,190	8,200	8,030	8,040	482,500	8,040
2020-09-29	8,270	8,270	8,120	8,220	400,900	8,220
2020-09-28	8,310	8,410	8,290	8,410	556,600	8,410
2020-09-25	8,260	8,260	8,190	8,230	387,500	8,230
2020-09-24	8,150	8,230	8,130	8,190	392,600	8,190
2020-09-23	8,050	8,130	8,010	8,100	342,700	8,100
2020-09-18	8,100	8,140	8,060	8,110	576,800	8,110
2020-09-17	7,990	8,080	7,960	8,080	474,800	8,080
2020-09-16	8,020	8,070	7,970	8,020	293,800	8,020
2020-09-15	8,070	8,080	7,950	7,950	338,200	7,950
2020-09-14	8,110	8,130	8,060	8,120	315,300	8,120
2020-09-11	8,050	8,130	8,000	8,130	521,000	8,130
2020-09-10	7,960	8,010	7,940	7,990	333,600	7,990
2020-09-09	7,860	7,950	7,840	7,920	457,500	7,920
2020-09-08	7,950	8,030	7,920	8,010	265,400	8,010
2020-09-07	8,080	8,090	7,950	7,970	347,200	7,970
2020-09-04	8,210	8,250	8,120	8,160	385,600	8,160
2020-09-03	8,430	8,430	8,290	8,320	394,500	8,320
2020-09-02	8,400	8,410	8,340	8,380	258,600	8,380
2020-09-01	8,520	8,550	8,420	8,440	236,300	8,440
2020-08-31	8,520	8,640	8,460	8,560	335,900	8,560
2020-08-28	8,630	8,630	8,410	8,500	405,100	8,500
2020-08-27	8,620	8,670	8,600	8,630	186,800	8,630
2020-08-26	8,670	8,670	8,560	8,640	236,100	8,640
2020-08-25	8,790	8,790	8,670	8,680	280,400	8,680
2020-08-24	8,640	8,720	8,630	8,680	205,500	8,680
2020-08-21	8,720	8,750	8,610	8,640	206,800	8,640
2020-08-20	8,600	8,700	8,590	8,680	253,300	8,680
2020-08-19	8,580	8,660	8,570	8,620	301,800	8,620
2020-08-18	8,500	8,560	8,460	8,550	318,900	8,550
2020-08-17	8,560	8,620	8,520	8,520	161,100	8,520
2020-08-14	8,510	8,640	8,490	8,600	465,300	8,600
2020-08-13	8,570	8,580	8,420	8,470	662,300	8,470
2020-08-12	8,430	8,620	8,290	8,500	966,800	8,500
2020-08-11	8,500	8,520	8,380	8,470	440,700	8,470
2020-08-07	8,380	8,410	8,320	8,390	276,900	8,390
2020-08-06	8,380	8,410	8,260	8,360	427,500	8,360
2020-08-05	8,500	8,570	8,270	8,430	1,200,600	8,430
2020-08-04	8,410	8,990	8,380	8,760	1,846,100	8,760
2020-08-03	8,350	8,400	8,290	8,350	361,600	8,350
2020-07-31	8,440	8,460	8,230	8,260	435,200	8,260
2020-07-30	8,420	8,520	8,390	8,470	258,300	8,470
2020-07-29	8,440	8,490	8,400	8,470	223,200	8,470
2020-07-28	8,440	8,510	8,390	8,430	292,300	8,430
2020-07-27	8,300	8,440	8,270	8,440	516,100	8,440
2020-07-22	8,500	8,500	8,380	8,400	413,900	8,400
2020-07-21	8,540	8,570	8,490	8,500	334,500	8,500
2020-07-20	8,490	8,520	8,460	8,520	167,700	8,520
2020-07-17	8,460	8,530	8,440	8,510	254,400	8,510
2020-07-16	8,520	8,540	8,390	8,440	431,400	8,440
2020-07-15	8,490	8,610	8,480	8,590	344,700	8,590
2020-07-14	8,500	8,550	8,420	8,440	234,100	8,440
2020-07-13	8,400	8,490	8,330	8,490	266,700	8,490
2020-07-10	8,410	8,520	8,330	8,340	380,100	8,340
2020-07-09	8,370	8,430	8,290	8,410	398,400	8,410
2020-07-08	8,500	8,630	8,450	8,450	395,500	8,450
2020-07-07	8,480	8,540	8,420	8,520	364,200	8,520
2020-07-06	8,570	8,640	8,560	8,600	255,400	8,600
2020-07-03	8,550	8,600	8,500	8,560	307,600	8,560
2020-07-02	8,520	8,580	8,480	8,560	340,200	8,560
2020-07-01	8,620	8,620	8,450	8,480	386,100	8,480
2020-06-30	8,620	8,650	8,520	8,580	499,800	8,580
2020-06-29	8,480	8,570	8,400	8,530	611,600	8,530
2020-06-26	8,390	8,400	8,290	8,380	233,900	8,380
2020-06-25	8,300	8,410	8,250	8,380	401,000	8,380
2020-06-24	8,450	8,470	8,320	8,370	405,500	8,370
2020-06-23	8,570	8,590	8,430	8,530	274,300	8,530
2020-06-22	8,600	8,620	8,540	8,540	265,000	8,540
2020-06-19	8,590	8,640	8,550	8,630	472,100	8,630
2020-06-18	8,700	8,730	8,500	8,610	541,000	8,610
2020-06-17	8,600	8,600	8,460	8,480	369,400	8,480
2020-06-16	8,460	8,610	8,360	8,580	569,100	8,580
2020-06-15	8,390	8,610	8,290	8,290	865,500	8,290
2020-06-12	8,260	8,390	8,170	8,390	737,500	8,390
2020-06-11	8,300	8,370	8,250	8,300	561,000	8,300
2020-06-10	8,300	8,340	8,240	8,260	362,000	8,260
2020-06-09	8,220	8,280	8,160	8,270	353,100	8,270
2020-06-08	8,280	8,290	8,100	8,150	403,400	8,150
2020-06-05	8,230	8,320	8,170	8,270	634,100	8,270
2020-06-04	8,200	8,230	8,100	8,230	536,000	8,230
2020-06-03	8,240	8,240	8,060	8,090	390,400	8,090
2020-06-02	8,210	8,240	8,100	8,200	349,500	8,200
2020-06-01	8,220	8,270	8,140	8,180	594,500	8,180
2020-05-29	7,960	8,190	7,930	8,110	799,400	8,110
2020-05-28	7,860	7,950	7,810	7,950	539,700	7,950
2020-05-27	7,770	7,840	7,750	7,840	457,700	7,840
2020-05-26	7,680	7,790	7,620	7,790	511,300	7,790
2020-05-25	7,700	7,790	7,590	7,680	830,200	7,680
2020-05-22	7,480	7,530	7,450	7,470	377,400	7,470
2020-05-21	7,530	7,550	7,480	7,540	356,000	7,540
2020-05-20	7,590	7,680	7,560	7,610	466,300	7,610
2020-05-19	7,710	7,720	7,570	7,600	420,900	7,600
2020-05-18	7,660	7,730	7,640	7,700	360,300	7,700
2020-05-15	7,700	7,700	7,590	7,660	472,300	7,660
2020-05-14	7,670	7,730	7,630	7,630	358,500	7,630
2020-05-13	7,690	7,700	7,590	7,670	460,900	7,670
2020-05-12	7,600	7,680	7,580	7,650	398,300	7,650
2020-05-11	7,550	7,600	7,510	7,550	374,500	7,550
2020-05-08	7,570	7,610	7,510	7,550	488,900	7,550
2020-05-07	7,440	7,590	7,440	7,580	432,300	7,580
2020-05-01	7,500	7,580	7,410	7,460	480,500	7,460
2020-04-30	7,670	7,710	7,450	7,470	704,300	7,470
2020-04-28	7,620	7,630	7,530	7,630	500,800	7,630
2020-04-27	7,720	7,740	7,620	7,650	364,300	7,650
2020-04-24	7,630	7,690	7,580	7,690	415,400	7,690
2020-04-23	7,630	7,650	7,550	7,610	375,100	7,610
2020-04-22	7,680	7,690	7,530	7,600	563,200	7,600
2020-04-21	7,600	7,850	7,600	7,830	497,600	7,830
2020-04-20	7,570	7,710	7,560	7,650	358,200	7,650
2020-04-17	7,820	7,830	7,670	7,710	540,700	7,710
2020-04-16	7,620	7,800	7,580	7,770	495,700	7,770
2020-04-15	7,460	7,650	7,430	7,650	496,300	7,650
2020-04-14	7,540	7,590	7,490	7,540	400,200	7,540
2020-04-13	7,410	7,520	7,400	7,500	286,600	7,500
2020-04-10	7,510	7,510	7,350	7,500	403,100	7,500
2020-04-09	7,630	7,670	7,370	7,470	492,700	7,470
2020-04-08	7,600	7,740	7,600	7,700	481,700	7,700
2020-04-07	7,720	7,760	7,540	7,600	646,600	7,600
2020-04-06	7,560	7,740	7,510	7,700	586,500	7,700
2020-04-03	7,490	7,640	7,460	7,510	626,200	7,510
2020-04-02	7,430	7,530	7,380	7,440	590,300	7,440
2020-04-01	7,590	7,660	7,370	7,430	676,000	7,430
2020-03-31	7,750	7,860	7,650	7,680	706,300	7,680
2020-03-30	7,510	7,760	7,460	7,760	768,500	7,760
2020-03-27	7,520	7,660	7,470	7,660	1,223,700	7,660
2020-03-26	7,180	7,440	7,040	7,400	1,175,200	7,400
2020-03-25	7,030	7,140	6,870	7,140	942,400	7,140
2020-03-24	7,160	7,180	6,860	6,970	850,900	6,970
2020-03-23	6,950	7,030	6,780	7,010	1,023,400	7,010
2020-03-19	7,090	7,170	6,810	7,030	1,410,400	7,030
2020-03-18	6,690	7,020	6,660	6,890	1,353,700	6,890
2020-03-17	6,190	6,620	6,170	6,590	1,374,400	6,590
2020-03-16	6,400	6,510	6,230	6,250	887,400	6,250
2020-03-13	6,400	6,540	6,170	6,350	1,451,300	6,350
2020-03-12	6,580	6,680	6,430	6,640	926,500	6,640
2020-03-11	6,620	6,780	6,620	6,700	764,800	6,700
2020-03-10	6,510	6,680	6,360	6,620	901,300	6,620
2020-03-09	6,550	6,680	6,490	6,580	880,700	6,580
2020-03-06	6,600	6,690	6,570	6,660	705,200	6,660
2020-03-05	6,630	6,690	6,590	6,650	782,700	6,650
2020-03-04	6,380	6,440	6,360	6,380	604,800	6,380
2020-03-03	6,550	6,600	6,410	6,420	950,000	6,420
2020-03-02	6,350	6,450	6,260	6,430	921,900	6,430
2020-02-28	6,490	6,530	6,390	6,440	909,100	6,440
2020-02-27	6,790	6,800	6,570	6,620	838,100	6,620
2020-02-26	6,760	6,840	6,710	6,800	788,000	6,800
2020-02-25	6,860	6,860	6,760	6,770	862,100	6,770
2020-02-21	7,080	7,110	7,030	7,040	382,600	7,040
2020-02-20	7,130	7,180	7,070	7,070	348,000	7,070
2020-02-19	7,070	7,190	7,060	7,140	501,300	7,140
2020-02-18	7,150	7,220	7,120	7,170	545,700	7,170
2020-02-17	7,120	7,240	7,050	7,150	1,030,500	7,150
2020-02-14	7,140	7,160	7,060	7,090	964,800	7,090
2020-02-13	7,160	7,280	7,120	7,270	653,700	7,270
2020-02-12	7,300	7,330	7,220	7,220	695,200	7,220
2020-02-10	7,350	7,420	7,330	7,380	488,400	7,380
2020-02-07	7,500	7,540	7,390	7,400	777,100	7,400
2020-02-06	7,900	7,950	7,400	7,460	1,420,800	7,460
2020-02-05	7,710	7,830	7,710	7,790	571,100	7,790
2020-02-04	7,670	7,720	7,640	7,710	428,700	7,710
2020-02-03	7,690	7,790	7,690	7,730	434,200	7,730
2020-01-31	7,800	7,820	7,720	7,720	479,000	7,720
2020-01-30	7,740	7,780	7,670	7,750	432,100	7,750
2020-01-29	7,800	7,810	7,720	7,810	518,800	7,810
2020-01-28	7,910	7,950	7,860	7,900	888,800	7,900
2020-01-27	7,660	7,840	7,600	7,820	512,900	7,820
2020-01-24	7,750	7,760	7,690	7,740	254,900	7,740
2020-01-23	7,600	7,770	7,560	7,760	581,200	7,760
2020-01-22	7,630	7,690	7,610	7,680	352,400	7,680
2020-01-21	7,570	7,620	7,540	7,610	445,900	7,610
2020-01-20	7,500	7,540	7,500	7,510	259,900	7,510
2020-01-17	7,600	7,620	7,550	7,590	282,500	7,590
2020-01-16	7,550	7,590	7,490	7,580	284,000	7,580
2020-01-15	7,540	7,560	7,480	7,510	279,800	7,510
2020-01-14	7,580	7,580	7,510	7,570	244,800	7,570
2020-01-10	7,540	7,570	7,500	7,540	332,100	7,540
2020-01-09	7,440	7,540	7,430	7,530	398,700	7,530
2020-01-08	7,260	7,390	7,250	7,330	450,100	7,330
2020-01-07	7,270	7,420	7,260	7,410	366,100	7,410
2020-01-06	7,300	7,310	7,220	7,220	482,800	7,220

分割・併合履歴： [2015-09-28]1株→2株