2269 明治ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 3,560 | 3,570 | 3,500 | 3,510 | 74,900 | 877.50 |
| 2009-12-29 | 3,580 | 3,590 | 3,540 | 3,560 | 116,700 | 890 |
| 2009-12-28 | 3,540 | 3,590 | 3,510 | 3,590 | 98,500 | 897.50 |
| 2009-12-25 | 3,530 | 3,530 | 3,500 | 3,500 | 66,000 | 875 |
| 2009-12-24 | 3,450 | 3,530 | 3,450 | 3,520 | 156,400 | 880 |
| 2009-12-22 | 3,460 | 3,470 | 3,430 | 3,430 | 148,900 | 857.50 |
| 2009-12-21 | 3,440 | 3,460 | 3,420 | 3,430 | 69,400 | 857.50 |
| 2009-12-18 | 3,430 | 3,440 | 3,410 | 3,440 | 110,500 | 860 |
| 2009-12-17 | 3,490 | 3,490 | 3,410 | 3,420 | 128,500 | 855 |
| 2009-12-16 | 3,500 | 3,510 | 3,440 | 3,470 | 172,800 | 867.50 |
| 2009-12-15 | 3,490 | 3,490 | 3,440 | 3,460 | 101,800 | 865 |
| 2009-12-14 | 3,510 | 3,520 | 3,440 | 3,490 | 105,800 | 872.50 |
| 2009-12-11 | 3,530 | 3,530 | 3,470 | 3,510 | 411,200 | 877.50 |
| 2009-12-10 | 3,510 | 3,540 | 3,440 | 3,470 | 126,600 | 867.50 |
| 2009-12-09 | 3,500 | 3,510 | 3,460 | 3,490 | 77,800 | 872.50 |
| 2009-12-08 | 3,450 | 3,510 | 3,450 | 3,490 | 113,200 | 872.50 |
| 2009-12-07 | 3,530 | 3,560 | 3,440 | 3,480 | 172,700 | 870 |
| 2009-12-04 | 3,530 | 3,530 | 3,450 | 3,490 | 170,900 | 872.50 |
| 2009-12-03 | 3,460 | 3,540 | 3,460 | 3,540 | 193,100 | 885 |
| 2009-12-02 | 3,520 | 3,520 | 3,430 | 3,440 | 193,900 | 860 |
| 2009-12-01 | 3,390 | 3,520 | 3,360 | 3,510 | 254,200 | 877.50 |
| 2009-11-30 | 3,270 | 3,440 | 3,220 | 3,440 | 391,800 | 860 |
| 2009-11-27 | 3,250 | 3,330 | 3,240 | 3,270 | 249,000 | 817.50 |
| 2009-11-26 | 3,300 | 3,320 | 3,260 | 3,300 | 185,500 | 825 |
| 2009-11-25 | 3,430 | 3,430 | 3,310 | 3,320 | 235,100 | 830 |
| 2009-11-24 | 3,380 | 3,400 | 3,350 | 3,380 | 108,500 | 845 |
| 2009-11-20 | 3,410 | 3,430 | 3,350 | 3,380 | 135,800 | 845 |
| 2009-11-19 | 3,480 | 3,480 | 3,400 | 3,440 | 191,700 | 860 |
| 2009-11-18 | 3,420 | 3,450 | 3,390 | 3,420 | 199,200 | 855 |
| 2009-11-17 | 3,450 | 3,450 | 3,390 | 3,420 | 123,800 | 855 |
| 2009-11-16 | 3,500 | 3,510 | 3,410 | 3,440 | 260,700 | 860 |
| 2009-11-13 | 3,440 | 3,550 | 3,420 | 3,460 | 345,800 | 865 |
| 2009-11-12 | 3,520 | 3,530 | 3,400 | 3,440 | 274,300 | 860 |
| 2009-11-11 | 3,610 | 3,660 | 3,510 | 3,550 | 321,100 | 887.50 |
| 2009-11-10 | 3,640 | 3,690 | 3,590 | 3,600 | 305,500 | 900 |
| 2009-11-09 | 3,660 | 3,660 | 3,560 | 3,590 | 139,800 | 897.50 |
| 2009-11-06 | 3,660 | 3,670 | 3,600 | 3,640 | 210,300 | 910 |
| 2009-11-05 | 3,710 | 3,720 | 3,620 | 3,640 | 179,000 | 910 |
| 2009-11-04 | 3,700 | 3,710 | 3,660 | 3,700 | 88,400 | 925 |
| 2009-11-02 | 3,700 | 3,740 | 3,680 | 3,730 | 202,900 | 932.50 |
| 2009-10-30 | 3,840 | 3,840 | 3,680 | 3,700 | 354,100 | 925 |
| 2009-10-29 | 3,820 | 3,840 | 3,750 | 3,750 | 375,500 | 937.50 |
| 2009-10-28 | 3,820 | 3,830 | 3,790 | 3,810 | 178,800 | 952.50 |
| 2009-10-27 | 3,880 | 3,920 | 3,800 | 3,810 | 183,600 | 952.50 |
| 2009-10-26 | 3,840 | 3,870 | 3,800 | 3,870 | 125,500 | 967.50 |
| 2009-10-23 | 3,860 | 3,880 | 3,800 | 3,860 | 188,400 | 965 |
| 2009-10-22 | 3,860 | 3,860 | 3,780 | 3,850 | 203,400 | 962.50 |
| 2009-10-21 | 3,800 | 3,870 | 3,800 | 3,870 | 155,000 | 967.50 |
| 2009-10-20 | 3,810 | 3,850 | 3,810 | 3,840 | 120,800 | 960 |
| 2009-10-19 | 3,740 | 3,810 | 3,740 | 3,790 | 95,100 | 947.50 |
| 2009-10-16 | 3,740 | 3,800 | 3,730 | 3,780 | 145,200 | 945 |
| 2009-10-15 | 3,770 | 3,780 | 3,710 | 3,740 | 137,700 | 935 |
| 2009-10-14 | 3,690 | 3,750 | 3,690 | 3,740 | 144,800 | 935 |
| 2009-10-13 | 3,660 | 3,690 | 3,650 | 3,670 | 79,800 | 917.50 |
| 2009-10-09 | 3,700 | 3,710 | 3,650 | 3,660 | 212,900 | 915 |
| 2009-10-08 | 3,720 | 3,750 | 3,680 | 3,700 | 191,800 | 925 |
| 2009-10-07 | 3,710 | 3,730 | 3,660 | 3,670 | 142,000 | 917.50 |
| 2009-10-06 | 3,770 | 3,770 | 3,680 | 3,750 | 141,200 | 937.50 |
| 2009-10-05 | 3,760 | 3,800 | 3,740 | 3,780 | 116,400 | 945 |
| 2009-10-02 | 3,820 | 3,820 | 3,770 | 3,800 | 156,700 | 950 |
| 2009-10-01 | 3,750 | 3,840 | 3,750 | 3,820 | 168,900 | 955 |
| 2009-09-30 | 3,760 | 3,830 | 3,750 | 3,830 | 211,400 | 957.50 |
| 2009-09-29 | 3,720 | 3,760 | 3,710 | 3,730 | 117,200 | 932.50 |
| 2009-09-28 | 3,750 | 3,780 | 3,690 | 3,720 | 168,700 | 930 |
| 2009-09-25 | 3,780 | 3,820 | 3,700 | 3,800 | 173,100 | 950 |
| 2009-09-24 | 3,750 | 3,780 | 3,690 | 3,780 | 280,500 | 945 |
| 2009-09-18 | 3,650 | 3,720 | 3,630 | 3,650 | 319,300 | 912.50 |
| 2009-09-17 | 3,630 | 3,660 | 3,600 | 3,660 | 101,900 | 915 |
| 2009-09-16 | 3,620 | 3,670 | 3,600 | 3,610 | 118,600 | 902.50 |
| 2009-09-15 | 3,640 | 3,650 | 3,610 | 3,620 | 111,300 | 905 |
| 2009-09-14 | 3,650 | 3,660 | 3,590 | 3,640 | 170,700 | 910 |
| 2009-09-11 | 3,690 | 3,700 | 3,630 | 3,650 | 401,200 | 912.50 |
| 2009-09-10 | 3,680 | 3,710 | 3,680 | 3,700 | 77,500 | 925 |
| 2009-09-09 | 3,670 | 3,710 | 3,650 | 3,680 | 111,600 | 920 |
| 2009-09-08 | 3,710 | 3,720 | 3,650 | 3,710 | 54,000 | 927.50 |
| 2009-09-07 | 3,740 | 3,740 | 3,700 | 3,710 | 73,500 | 927.50 |
| 2009-09-04 | 3,780 | 3,780 | 3,710 | 3,730 | 117,500 | 932.50 |
| 2009-09-03 | 3,750 | 3,780 | 3,750 | 3,760 | 65,300 | 940 |
| 2009-09-02 | 3,720 | 3,780 | 3,720 | 3,780 | 141,900 | 945 |
| 2009-09-01 | 3,820 | 3,830 | 3,790 | 3,820 | 48,000 | 955 |
| 2009-08-31 | 3,840 | 3,860 | 3,770 | 3,800 | 133,400 | 950 |
| 2009-08-28 | 3,820 | 3,830 | 3,780 | 3,810 | 51,700 | 952.50 |
| 2009-08-27 | 3,810 | 3,840 | 3,760 | 3,810 | 60,600 | 952.50 |
| 2009-08-26 | 3,830 | 3,870 | 3,800 | 3,840 | 86,000 | 960 |
| 2009-08-25 | 3,830 | 3,870 | 3,820 | 3,850 | 132,000 | 962.50 |
| 2009-08-24 | 3,820 | 3,840 | 3,780 | 3,820 | 132,100 | 955 |
| 2009-08-21 | 3,760 | 3,790 | 3,680 | 3,720 | 145,900 | 930 |
| 2009-08-20 | 3,700 | 3,760 | 3,660 | 3,750 | 99,900 | 937.50 |
| 2009-08-19 | 3,690 | 3,710 | 3,650 | 3,650 | 92,900 | 912.50 |
| 2009-08-18 | 3,650 | 3,680 | 3,610 | 3,660 | 106,300 | 915 |
| 2009-08-17 | 3,710 | 3,730 | 3,630 | 3,660 | 141,800 | 915 |
| 2009-08-14 | 3,700 | 3,740 | 3,670 | 3,700 | 225,800 | 925 |
| 2009-08-13 | 3,820 | 3,840 | 3,600 | 3,620 | 267,400 | 905 |
| 2009-08-12 | 3,910 | 3,960 | 3,790 | 3,810 | 226,000 | 952.50 |
| 2009-08-11 | 3,880 | 3,990 | 3,880 | 3,960 | 232,100 | 990 |
| 2009-08-10 | 3,840 | 3,900 | 3,840 | 3,880 | 48,300 | 970 |
| 2009-08-07 | 3,880 | 3,890 | 3,820 | 3,890 | 84,000 | 972.50 |
| 2009-08-06 | 3,820 | 3,880 | 3,800 | 3,870 | 104,900 | 967.50 |
| 2009-08-05 | 3,800 | 3,860 | 3,800 | 3,800 | 93,900 | 950 |
| 2009-08-04 | 3,810 | 3,830 | 3,790 | 3,810 | 78,300 | 952.50 |
| 2009-08-03 | 3,820 | 3,820 | 3,770 | 3,800 | 56,300 | 950 |
| 2009-07-31 | 3,780 | 3,820 | 3,750 | 3,820 | 109,100 | 955 |
| 2009-07-30 | 3,750 | 3,780 | 3,750 | 3,770 | 39,800 | 942.50 |
| 2009-07-29 | 3,750 | 3,820 | 3,750 | 3,790 | 60,900 | 947.50 |
| 2009-07-28 | 3,700 | 3,790 | 3,700 | 3,790 | 70,500 | 947.50 |
| 2009-07-27 | 3,750 | 3,790 | 3,720 | 3,750 | 97,700 | 937.50 |
| 2009-07-24 | 3,770 | 3,790 | 3,720 | 3,740 | 149,800 | 935 |
| 2009-07-23 | 3,750 | 3,800 | 3,750 | 3,770 | 94,200 | 942.50 |
| 2009-07-22 | 3,750 | 3,800 | 3,750 | 3,790 | 57,100 | 947.50 |
| 2009-07-21 | 3,810 | 3,850 | 3,700 | 3,750 | 118,900 | 937.50 |
| 2009-07-17 | 3,750 | 3,790 | 3,730 | 3,760 | 64,100 | 940 |
| 2009-07-16 | 3,730 | 3,790 | 3,700 | 3,700 | 117,900 | 925 |
| 2009-07-15 | 3,700 | 3,740 | 3,690 | 3,730 | 141,100 | 932.50 |
| 2009-07-14 | 3,640 | 3,680 | 3,570 | 3,680 | 197,200 | 920 |
| 2009-07-13 | 3,590 | 3,620 | 3,530 | 3,540 | 86,200 | 885 |
| 2009-07-10 | 3,610 | 3,610 | 3,530 | 3,610 | 155,900 | 902.50 |
| 2009-07-09 | 3,630 | 3,650 | 3,600 | 3,610 | 95,500 | 902.50 |
| 2009-07-08 | 3,630 | 3,710 | 3,630 | 3,670 | 82,100 | 917.50 |
| 2009-07-07 | 3,700 | 3,720 | 3,670 | 3,680 | 86,000 | 920 |
| 2009-07-06 | 3,680 | 3,710 | 3,620 | 3,670 | 122,600 | 917.50 |
| 2009-07-03 | 3,720 | 3,730 | 3,670 | 3,710 | 78,400 | 927.50 |
| 2009-07-02 | 3,730 | 3,820 | 3,720 | 3,790 | 136,800 | 947.50 |
| 2009-07-01 | 3,830 | 3,860 | 3,770 | 3,780 | 261,500 | 945 |
| 2009-06-30 | 3,820 | 3,880 | 3,800 | 3,880 | 258,900 | 970 |
| 2009-06-29 | 3,730 | 3,820 | 3,710 | 3,740 | 156,800 | 935 |
| 2009-06-26 | 3,730 | 3,770 | 3,640 | 3,690 | 236,500 | 922.50 |
| 2009-06-25 | 3,830 | 3,860 | 3,750 | 3,760 | 316,600 | 940 |
| 2009-06-24 | 3,880 | 3,940 | 3,860 | 3,860 | 269,200 | 965 |
| 2009-06-23 | 3,790 | 3,860 | 3,710 | 3,860 | 324,700 | 965 |
| 2009-06-22 | 3,700 | 3,850 | 3,700 | 3,840 | 258,500 | 960 |
| 2009-06-19 | 3,650 | 3,720 | 3,610 | 3,700 | 311,900 | 925 |
| 2009-06-18 | 3,580 | 3,650 | 3,570 | 3,640 | 144,400 | 910 |
| 2009-06-17 | 3,450 | 3,620 | 3,420 | 3,600 | 261,900 | 900 |
| 2009-06-16 | 3,470 | 3,530 | 3,400 | 3,450 | 299,000 | 862.50 |
| 2009-06-15 | 3,420 | 3,470 | 3,380 | 3,460 | 190,000 | 865 |
| 2009-06-12 | 3,400 | 3,400 | 3,350 | 3,380 | 417,700 | 845 |
| 2009-06-11 | 3,360 | 3,390 | 3,330 | 3,350 | 70,100 | 837.50 |
| 2009-06-10 | 3,310 | 3,390 | 3,310 | 3,380 | 173,700 | 845 |
| 2009-06-09 | 3,270 | 3,330 | 3,250 | 3,310 | 129,200 | 827.50 |
| 2009-06-08 | 3,220 | 3,270 | 3,210 | 3,250 | 135,600 | 812.50 |
| 2009-06-05 | 3,230 | 3,230 | 3,170 | 3,200 | 122,200 | 800 |
| 2009-06-04 | 3,170 | 3,200 | 3,150 | 3,190 | 133,900 | 797.50 |
| 2009-06-03 | 3,210 | 3,230 | 3,180 | 3,210 | 95,900 | 802.50 |
| 2009-06-02 | 3,230 | 3,240 | 3,160 | 3,220 | 189,700 | 805 |
| 2009-06-01 | 3,180 | 3,220 | 3,160 | 3,200 | 182,800 | 800 |
| 2009-05-29 | 3,120 | 3,190 | 3,080 | 3,190 | 197,300 | 797.50 |
| 2009-05-28 | 3,090 | 3,160 | 3,080 | 3,120 | 192,600 | 780 |
| 2009-05-27 | 3,100 | 3,110 | 3,070 | 3,090 | 155,100 | 772.50 |
| 2009-05-26 | 3,110 | 3,110 | 3,070 | 3,100 | 98,500 | 775 |
| 2009-05-25 | 3,120 | 3,150 | 3,110 | 3,110 | 130,200 | 777.50 |
| 2009-05-22 | 3,020 | 3,110 | 3,020 | 3,100 | 113,000 | 775 |
| 2009-05-21 | 3,030 | 3,060 | 3,010 | 3,040 | 117,900 | 760 |
| 2009-05-20 | 3,110 | 3,150 | 3,050 | 3,070 | 242,200 | 767.50 |
| 2009-05-19 | 3,190 | 3,200 | 3,080 | 3,110 | 264,700 | 777.50 |
| 2009-05-18 | 3,180 | 3,240 | 3,140 | 3,160 | 471,400 | 790 |
| 2009-05-15 | 3,040 | 3,070 | 3,020 | 3,070 | 205,700 | 767.50 |
| 2009-05-14 | 2,960 | 3,030 | 2,950 | 3,010 | 249,300 | 752.50 |
| 2009-05-13 | 2,940 | 3,010 | 2,930 | 2,995 | 209,100 | 748.75 |
| 2009-05-12 | 2,940 | 2,965 | 2,930 | 2,940 | 136,600 | 735 |
| 2009-05-11 | 2,975 | 2,980 | 2,940 | 2,960 | 162,900 | 740 |
| 2009-05-08 | 2,965 | 3,000 | 2,935 | 2,945 | 251,700 | 736.25 |
| 2009-05-07 | 3,030 | 3,040 | 2,935 | 2,970 | 308,100 | 742.50 |
| 2009-05-01 | 3,070 | 3,080 | 2,975 | 3,010 | 241,500 | 752.50 |
| 2009-04-30 | 3,070 | 3,090 | 2,990 | 3,010 | 247,000 | 752.50 |
| 2009-04-28 | 3,110 | 3,110 | 3,020 | 3,040 | 260,800 | 760 |
| 2009-04-27 | 3,120 | 3,120 | 3,050 | 3,060 | 301,900 | 765 |
| 2009-04-24 | 2,985 | 3,020 | 2,970 | 3,020 | 404,400 | 755 |
| 2009-04-23 | 2,900 | 2,955 | 2,850 | 2,945 | 299,800 | 736.25 |
| 2009-04-22 | 2,870 | 2,930 | 2,865 | 2,905 | 356,700 | 726.25 |
| 2009-04-21 | 2,820 | 2,860 | 2,810 | 2,850 | 262,600 | 712.50 |
| 2009-04-20 | 2,880 | 2,900 | 2,835 | 2,845 | 203,100 | 711.25 |
| 2009-04-17 | 2,975 | 2,985 | 2,900 | 2,920 | 240,900 | 730 |
| 2009-04-16 | 2,910 | 3,020 | 2,905 | 2,975 | 599,500 | 743.75 |
| 2009-04-15 | 2,855 | 2,875 | 2,800 | 2,875 | 497,200 | 718.75 |
| 2009-04-14 | 2,830 | 2,885 | 2,760 | 2,875 | 520,200 | 718.75 |
| 2009-04-13 | 2,865 | 2,900 | 2,830 | 2,835 | 195,400 | 708.75 |
| 2009-04-10 | 2,955 | 2,955 | 2,835 | 2,870 | 383,000 | 717.50 |
| 2009-04-09 | 2,985 | 2,985 | 2,875 | 2,915 | 359,700 | 728.75 |
| 2009-04-08 | 2,960 | 2,985 | 2,880 | 2,915 | 514,700 | 728.75 |
| 2009-04-07 | 3,030 | 3,060 | 2,980 | 3,030 | 465,600 | 757.50 |
| 2009-04-06 | 3,130 | 3,150 | 3,010 | 3,030 | 381,100 | 757.50 |
| 2009-04-03 | 3,370 | 3,440 | 3,070 | 3,100 | 609,600 | 775 |
| 2009-04-02 | 3,440 | 3,540 | 3,270 | 3,300 | 841,200 | 825 |
| 2009-04-01 | 3,600 | 3,660 | 3,460 | 3,490 | 1,678,800 | 872.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株