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
2020-12-047,2507,3407,2507,340316,1007,340
2020-12-037,2707,3207,2307,250503,1007,250
2020-12-027,3207,3507,2507,280778,9007,280
2020-12-017,3907,4307,3007,320526,0007,320
2020-11-307,4707,5007,3607,380895,9007,380
2020-11-277,5307,5707,4907,500543,1007,500
2020-11-267,5607,5807,4807,500513,2007,500
2020-11-257,6907,6907,6007,600405,0007,600
2020-11-247,7307,7507,6307,670495,8007,670
2020-11-207,6207,7207,5707,610407,4007,610
2020-11-197,5507,6707,5507,650582,7007,650
2020-11-187,6107,6607,5707,610397,3007,610
2020-11-177,5707,5807,5207,560556,6007,560
2020-11-167,5307,5907,5007,550496,9007,550
2020-11-137,6107,6107,4907,520445,5007,520
2020-11-127,5707,5907,5207,590475,4007,590
2020-11-117,5007,6007,4707,510770,2007,510
2020-11-107,8207,8507,5307,600883,4007,600
2020-11-097,6607,8007,6307,760606,3007,760
2020-11-067,6607,6807,6007,630381,9007,630
2020-11-057,5907,6907,5707,690390,6007,690
2020-11-047,7107,7207,6407,660401,7007,660
2020-11-027,6107,7007,6007,630401,6007,630
2020-10-307,6407,6407,5107,560428,7007,560
2020-10-297,5007,6107,5007,530389,2007,530
2020-10-287,4507,5307,4307,510338,8007,510
2020-10-277,5107,5107,4207,460332,7007,460
2020-10-267,4107,5307,4107,470222,7007,470
2020-10-237,4607,5007,4107,440289,5007,440
2020-10-227,5107,5107,4207,430252,6007,430
2020-10-217,5207,5807,5107,510249,3007,510
2020-10-207,6407,6707,5107,530330,3007,530
2020-10-197,6007,6507,5907,600241,0007,600
2020-10-167,7307,7507,5907,600317,4007,600
2020-10-157,7207,7607,6807,690226,9007,690
2020-10-147,6707,7407,6607,730285,9007,730
2020-10-137,7007,7007,6307,670267,3007,670
2020-10-127,7007,7207,6207,660276,2007,660
2020-10-097,8007,8307,7207,740553,1007,740
2020-10-087,9507,9707,8607,890383,5007,890
2020-10-077,9507,9607,8307,860424,8007,860
2020-10-068,0108,0507,9808,010257,3008,010
2020-10-057,8608,0607,8608,020461,3008,020
2020-10-028,0008,0007,7907,830521,3007,830
2020-09-308,1908,2008,0308,040482,5008,040
2020-09-298,2708,2708,1208,220400,9008,220
2020-09-288,3108,4108,2908,410556,6008,410
2020-09-258,2608,2608,1908,230387,5008,230
2020-09-248,1508,2308,1308,190392,6008,190
2020-09-238,0508,1308,0108,100342,7008,100
2020-09-188,1008,1408,0608,110576,8008,110
2020-09-177,9908,0807,9608,080474,8008,080
2020-09-168,0208,0707,9708,020293,8008,020
2020-09-158,0708,0807,9507,950338,2007,950
2020-09-148,1108,1308,0608,120315,3008,120
2020-09-118,0508,1308,0008,130521,0008,130
2020-09-107,9608,0107,9407,990333,6007,990
2020-09-097,8607,9507,8407,920457,5007,920
2020-09-087,9508,0307,9208,010265,4008,010
2020-09-078,0808,0907,9507,970347,2007,970
2020-09-048,2108,2508,1208,160385,6008,160
2020-09-038,4308,4308,2908,320394,5008,320
2020-09-028,4008,4108,3408,380258,6008,380
2020-09-018,5208,5508,4208,440236,3008,440
2020-08-318,5208,6408,4608,560335,9008,560
2020-08-288,6308,6308,4108,500405,1008,500
2020-08-278,6208,6708,6008,630186,8008,630
2020-08-268,6708,6708,5608,640236,1008,640
2020-08-258,7908,7908,6708,680280,4008,680
2020-08-248,6408,7208,6308,680205,5008,680
2020-08-218,7208,7508,6108,640206,8008,640
2020-08-208,6008,7008,5908,680253,3008,680
2020-08-198,5808,6608,5708,620301,8008,620
2020-08-188,5008,5608,4608,550318,9008,550
2020-08-178,5608,6208,5208,520161,1008,520
2020-08-148,5108,6408,4908,600465,3008,600
2020-08-138,5708,5808,4208,470662,3008,470
2020-08-128,4308,6208,2908,500966,8008,500
2020-08-118,5008,5208,3808,470440,7008,470
2020-08-078,3808,4108,3208,390276,9008,390
2020-08-068,3808,4108,2608,360427,5008,360
2020-08-058,5008,5708,2708,4301,200,6008,430
2020-08-048,4108,9908,3808,7601,846,1008,760
2020-08-038,3508,4008,2908,350361,6008,350
2020-07-318,4408,4608,2308,260435,2008,260
2020-07-308,4208,5208,3908,470258,3008,470
2020-07-298,4408,4908,4008,470223,2008,470
2020-07-288,4408,5108,3908,430292,3008,430
2020-07-278,3008,4408,2708,440516,1008,440
2020-07-228,5008,5008,3808,400413,9008,400
2020-07-218,5408,5708,4908,500334,5008,500
2020-07-208,4908,5208,4608,520167,7008,520
2020-07-178,4608,5308,4408,510254,4008,510
2020-07-168,5208,5408,3908,440431,4008,440
2020-07-158,4908,6108,4808,590344,7008,590
2020-07-148,5008,5508,4208,440234,1008,440
2020-07-138,4008,4908,3308,490266,7008,490
2020-07-108,4108,5208,3308,340380,1008,340
2020-07-098,3708,4308,2908,410398,4008,410
2020-07-088,5008,6308,4508,450395,5008,450
2020-07-078,4808,5408,4208,520364,2008,520
2020-07-068,5708,6408,5608,600255,4008,600
2020-07-038,5508,6008,5008,560307,6008,560
2020-07-028,5208,5808,4808,560340,2008,560
2020-07-018,6208,6208,4508,480386,1008,480
2020-06-308,6208,6508,5208,580499,8008,580
2020-06-298,4808,5708,4008,530611,6008,530
2020-06-268,3908,4008,2908,380233,9008,380
2020-06-258,3008,4108,2508,380401,0008,380
2020-06-248,4508,4708,3208,370405,5008,370
2020-06-238,5708,5908,4308,530274,3008,530
2020-06-228,6008,6208,5408,540265,0008,540
2020-06-198,5908,6408,5508,630472,1008,630
2020-06-188,7008,7308,5008,610541,0008,610
2020-06-178,6008,6008,4608,480369,4008,480
2020-06-168,4608,6108,3608,580569,1008,580
2020-06-158,3908,6108,2908,290865,5008,290
2020-06-128,2608,3908,1708,390737,5008,390
2020-06-118,3008,3708,2508,300561,0008,300
2020-06-108,3008,3408,2408,260362,0008,260
2020-06-098,2208,2808,1608,270353,1008,270
2020-06-088,2808,2908,1008,150403,4008,150
2020-06-058,2308,3208,1708,270634,1008,270
2020-06-048,2008,2308,1008,230536,0008,230
2020-06-038,2408,2408,0608,090390,4008,090
2020-06-028,2108,2408,1008,200349,5008,200
2020-06-018,2208,2708,1408,180594,5008,180
2020-05-297,9608,1907,9308,110799,4008,110
2020-05-287,8607,9507,8107,950539,7007,950
2020-05-277,7707,8407,7507,840457,7007,840
2020-05-267,6807,7907,6207,790511,3007,790
2020-05-257,7007,7907,5907,680830,2007,680
2020-05-227,4807,5307,4507,470377,4007,470
2020-05-217,5307,5507,4807,540356,0007,540
2020-05-207,5907,6807,5607,610466,3007,610
2020-05-197,7107,7207,5707,600420,9007,600
2020-05-187,6607,7307,6407,700360,3007,700
2020-05-157,7007,7007,5907,660472,3007,660
2020-05-147,6707,7307,6307,630358,5007,630
2020-05-137,6907,7007,5907,670460,9007,670
2020-05-127,6007,6807,5807,650398,3007,650
2020-05-117,5507,6007,5107,550374,5007,550
2020-05-087,5707,6107,5107,550488,9007,550
2020-05-077,4407,5907,4407,580432,3007,580
2020-05-017,5007,5807,4107,460480,5007,460
2020-04-307,6707,7107,4507,470704,3007,470
2020-04-287,6207,6307,5307,630500,8007,630
2020-04-277,7207,7407,6207,650364,3007,650
2020-04-247,6307,6907,5807,690415,4007,690
2020-04-237,6307,6507,5507,610375,1007,610
2020-04-227,6807,6907,5307,600563,2007,600
2020-04-217,6007,8507,6007,830497,6007,830
2020-04-207,5707,7107,5607,650358,2007,650
2020-04-177,8207,8307,6707,710540,7007,710
2020-04-167,6207,8007,5807,770495,7007,770
2020-04-157,4607,6507,4307,650496,3007,650
2020-04-147,5407,5907,4907,540400,2007,540
2020-04-137,4107,5207,4007,500286,6007,500
2020-04-107,5107,5107,3507,500403,1007,500
2020-04-097,6307,6707,3707,470492,7007,470
2020-04-087,6007,7407,6007,700481,7007,700
2020-04-077,7207,7607,5407,600646,6007,600
2020-04-067,5607,7407,5107,700586,5007,700
2020-04-037,4907,6407,4607,510626,2007,510
2020-04-027,4307,5307,3807,440590,3007,440
2020-04-017,5907,6607,3707,430676,0007,430
2020-03-317,7507,8607,6507,680706,3007,680
2020-03-307,5107,7607,4607,760768,5007,760
2020-03-277,5207,6607,4707,6601,223,7007,660
2020-03-267,1807,4407,0407,4001,175,2007,400
2020-03-257,0307,1406,8707,140942,4007,140
2020-03-247,1607,1806,8606,970850,9006,970
2020-03-236,9507,0306,7807,0101,023,4007,010
2020-03-197,0907,1706,8107,0301,410,4007,030
2020-03-186,6907,0206,6606,8901,353,7006,890
2020-03-176,1906,6206,1706,5901,374,4006,590
2020-03-166,4006,5106,2306,250887,4006,250
2020-03-136,4006,5406,1706,3501,451,3006,350
2020-03-126,5806,6806,4306,640926,5006,640
2020-03-116,6206,7806,6206,700764,8006,700
2020-03-106,5106,6806,3606,620901,3006,620
2020-03-096,5506,6806,4906,580880,7006,580
2020-03-066,6006,6906,5706,660705,2006,660
2020-03-056,6306,6906,5906,650782,7006,650
2020-03-046,3806,4406,3606,380604,8006,380
2020-03-036,5506,6006,4106,420950,0006,420
2020-03-026,3506,4506,2606,430921,9006,430
2020-02-286,4906,5306,3906,440909,1006,440
2020-02-276,7906,8006,5706,620838,1006,620
2020-02-266,7606,8406,7106,800788,0006,800
2020-02-256,8606,8606,7606,770862,1006,770
2020-02-217,0807,1107,0307,040382,6007,040
2020-02-207,1307,1807,0707,070348,0007,070
2020-02-197,0707,1907,0607,140501,3007,140
2020-02-187,1507,2207,1207,170545,7007,170
2020-02-177,1207,2407,0507,1501,030,5007,150
2020-02-147,1407,1607,0607,090964,8007,090
2020-02-137,1607,2807,1207,270653,7007,270
2020-02-127,3007,3307,2207,220695,2007,220
2020-02-107,3507,4207,3307,380488,4007,380
2020-02-077,5007,5407,3907,400777,1007,400
2020-02-067,9007,9507,4007,4601,420,8007,460
2020-02-057,7107,8307,7107,790571,1007,790
2020-02-047,6707,7207,6407,710428,7007,710
2020-02-037,6907,7907,6907,730434,2007,730
2020-01-317,8007,8207,7207,720479,0007,720
2020-01-307,7407,7807,6707,750432,1007,750
2020-01-297,8007,8107,7207,810518,8007,810
2020-01-287,9107,9507,8607,900888,8007,900
2020-01-277,6607,8407,6007,820512,9007,820
2020-01-247,7507,7607,6907,740254,9007,740
2020-01-237,6007,7707,5607,760581,2007,760
2020-01-227,6307,6907,6107,680352,4007,680
2020-01-217,5707,6207,5407,610445,9007,610
2020-01-207,5007,5407,5007,510259,9007,510
2020-01-177,6007,6207,5507,590282,5007,590
2020-01-167,5507,5907,4907,580284,0007,580
2020-01-157,5407,5607,4807,510279,8007,510
2020-01-147,5807,5807,5107,570244,8007,570
2020-01-107,5407,5707,5007,540332,1007,540
2020-01-097,4407,5407,4307,530398,7007,530
2020-01-087,2607,3907,2507,330450,1007,330
2020-01-077,2707,4207,2607,410366,1007,410
2020-01-067,3007,3107,2207,220482,8007,220

分割・併合履歴 : [2015-09-28]1株→2株