2269 明治ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	6,980	6,980	6,880	6,910	330,300	6,910
2021-04-15	6,970	7,020	6,930	6,940	237,700	6,940
2021-04-14	7,030	7,040	6,970	6,980	253,400	6,980
2021-04-13	6,990	7,060	6,980	7,010	324,800	7,010
2021-04-12	6,970	6,990	6,950	6,970	302,400	6,970
2021-04-09	6,900	7,000	6,900	6,940	504,200	6,940
2021-04-08	7,020	7,030	6,910	6,910	424,300	6,910
2021-04-07	7,030	7,060	6,960	6,970	620,200	6,970
2021-04-06	7,060	7,090	6,980	6,980	421,400	6,980
2021-04-05	7,100	7,110	7,030	7,050	283,700	7,050
2021-04-02	7,120	7,150	7,050	7,060	310,700	7,060
2021-04-01	7,160	7,200	7,110	7,110	327,100	7,110
2021-03-31	7,140	7,180	7,110	7,120	500,100	7,120
2021-03-30	7,310	7,320	7,170	7,210	531,900	7,210
2021-03-29	7,350	7,430	7,320	7,430	923,700	7,430
2021-03-26	7,220	7,270	7,170	7,250	535,500	7,250
2021-03-25	7,040	7,200	7,010	7,190	598,900	7,190
2021-03-24	7,200	7,220	7,070	7,120	423,900	7,120
2021-03-23	7,260	7,270	7,180	7,200	399,500	7,200
2021-03-22	7,160	7,230	7,140	7,220	497,000	7,220
2021-03-19	7,090	7,180	7,080	7,160	631,000	7,160
2021-03-18	7,080	7,150	7,060	7,140	414,500	7,140
2021-03-17	7,120	7,140	7,050	7,090	447,700	7,090
2021-03-16	7,170	7,190	7,140	7,140	393,700	7,140
2021-03-15	7,110	7,170	7,100	7,170	452,500	7,170
2021-03-12	7,030	7,130	6,990	7,090	630,300	7,090
2021-03-11	7,110	7,110	7,030	7,050	335,400	7,050
2021-03-10	7,110	7,110	7,040	7,060	418,700	7,060
2021-03-09	7,010	7,120	6,980	7,120	604,800	7,120
2021-03-08	6,950	6,990	6,920	6,950	515,500	6,950
2021-03-05	6,890	6,930	6,850	6,930	409,300	6,930
2021-03-04	6,820	6,850	6,770	6,840	434,300	6,840
2021-03-03	6,820	6,840	6,770	6,790	477,900	6,790
2021-03-02	6,820	6,840	6,790	6,840	391,400	6,840
2021-03-01	6,850	6,900	6,780	6,830	431,200	6,830
2021-02-26	6,890	6,910	6,760	6,760	835,600	6,760
2021-02-25	6,970	6,990	6,900	6,900	515,200	6,900
2021-02-24	6,960	7,020	6,930	6,990	589,100	6,990
2021-02-22	7,030	7,060	6,970	6,970	659,400	6,970
2021-02-19	7,080	7,100	7,020	7,060	452,300	7,060
2021-02-18	7,130	7,140	7,080	7,100	377,100	7,100
2021-02-17	7,100	7,140	7,080	7,090	461,000	7,090
2021-02-16	7,170	7,190	7,140	7,150	441,400	7,150
2021-02-15	7,170	7,170	7,110	7,140	270,200	7,140
2021-02-12	7,180	7,200	7,080	7,100	636,400	7,100
2021-02-10	7,260	7,260	7,180	7,190	489,000	7,190
2021-02-09	7,400	7,420	7,220	7,270	684,200	7,270
2021-02-08	7,250	7,410	7,240	7,390	683,600	7,390
2021-02-05	7,160	7,230	7,110	7,210	429,300	7,210
2021-02-04	7,170	7,200	7,130	7,160	371,600	7,160
2021-02-03	7,130	7,250	7,120	7,250	472,600	7,250
2021-02-02	7,090	7,110	7,070	7,110	277,400	7,110
2021-02-01	7,120	7,150	7,060	7,110	343,500	7,110
2021-01-29	7,150	7,230	7,110	7,140	640,500	7,140
2021-01-28	7,160	7,160	7,060	7,140	611,200	7,140
2021-01-27	7,080	7,180	7,080	7,150	573,400	7,150
2021-01-26	7,100	7,130	7,020	7,080	551,800	7,080
2021-01-25	7,060	7,160	7,060	7,160	403,300	7,160
2021-01-22	7,130	7,130	7,050	7,050	622,700	7,050
2021-01-21	7,270	7,320	7,170	7,170	454,300	7,170
2021-01-20	7,220	7,250	7,210	7,210	278,200	7,210
2021-01-19	7,280	7,330	7,250	7,250	260,200	7,250
2021-01-18	7,250	7,310	7,240	7,270	263,500	7,270
2021-01-15	7,370	7,370	7,280	7,310	334,000	7,310
2021-01-14	7,250	7,370	7,250	7,370	384,400	7,370
2021-01-13	7,380	7,380	7,270	7,310	433,300	7,310
2021-01-12	7,270	7,380	7,220	7,330	424,400	7,330
2021-01-08	7,170	7,320	7,150	7,320	573,900	7,320
2021-01-07	7,190	7,220	7,160	7,170	388,200	7,170
2021-01-06	7,150	7,200	7,140	7,190	218,900	7,190
2021-01-05	7,220	7,240	7,170	7,190	269,700	7,190
2021-01-04	7,270	7,290	7,200	7,220	249,900	7,220

分割・併合履歴： [2015-09-28]1株→2株