2269 明治ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	11,200	11,200	11,000	11,010	152,200	2,752.50
2014-12-29	11,340	11,340	11,070	11,200	231,600	2,800
2014-12-26	11,250	11,330	11,160	11,280	218,200	2,820
2014-12-25	11,180	11,340	11,130	11,340	246,100	2,835
2014-12-24	11,050	11,150	11,020	11,110	267,900	2,777.50
2014-12-22	10,980	11,040	10,850	10,930	244,400	2,732.50
2014-12-19	10,920	11,070	10,880	11,000	498,900	2,750
2014-12-18	10,420	10,790	10,420	10,730	453,800	2,682.50
2014-12-17	10,250	10,410	10,210	10,250	383,900	2,562.50
2014-12-16	10,580	10,650	10,320	10,370	407,700	2,592.50
2014-12-15	10,490	10,790	10,480	10,730	225,100	2,682.50
2014-12-12	10,690	10,790	10,650	10,700	431,100	2,675
2014-12-11	10,470	10,650	10,410	10,620	210,300	2,655
2014-12-10	10,690	10,730	10,440	10,510	359,700	2,627.50
2014-12-09	10,680	10,790	10,640	10,760	248,500	2,690
2014-12-08	10,800	10,810	10,700	10,760	195,400	2,690
2014-12-05	10,710	10,800	10,680	10,750	201,400	2,687.50
2014-12-04	10,920	10,930	10,710	10,780	223,100	2,695
2014-12-03	10,960	10,990	10,760	10,860	273,500	2,715
2014-12-02	10,870	10,970	10,820	10,960	192,600	2,740
2014-12-01	10,680	11,040	10,650	10,980	416,700	2,745
2014-11-28	10,510	10,670	10,510	10,650	291,800	2,662.50
2014-11-27	10,450	10,540	10,400	10,450	245,300	2,612.50
2014-11-26	10,630	10,700	10,530	10,540	261,000	2,635
2014-11-25	10,860	10,900	10,580	10,600	495,700	2,650
2014-11-21	10,670	10,810	10,560	10,790	578,700	2,697.50
2014-11-20	10,590	10,690	10,470	10,630	467,300	2,657.50
2014-11-19	10,330	10,600	10,330	10,540	529,200	2,635
2014-11-18	10,080	10,290	10,080	10,290	499,400	2,572.50
2014-11-17	10,090	10,140	9,840	10,000	417,000	2,500
2014-11-14	10,170	10,200	9,920	10,160	492,400	2,540
2014-11-13	9,770	10,080	9,720	10,070	671,300	2,517.50
2014-11-12	9,830	9,870	9,680	9,720	479,100	2,430
2014-11-11	9,230	9,550	9,220	9,530	268,800	2,382.50
2014-11-10	9,320	9,320	9,180	9,270	248,900	2,317.50
2014-11-07	9,460	9,500	9,330	9,380	195,900	2,345
2014-11-06	9,480	9,840	9,390	9,400	697,700	2,350
2014-11-05	9,230	9,360	9,220	9,330	322,000	2,332.50
2014-11-04	9,520	9,540	9,230	9,270	444,800	2,317.50
2014-10-31	8,940	9,320	8,900	9,250	511,500	2,312.50
2014-10-30	8,860	8,940	8,810	8,870	249,200	2,217.50
2014-10-29	8,920	8,960	8,800	8,870	264,500	2,217.50
2014-10-28	8,700	8,960	8,690	8,920	399,100	2,230
2014-10-27	8,600	8,720	8,580	8,700	166,400	2,175
2014-10-24	8,720	8,730	8,530	8,580	190,700	2,145
2014-10-23	8,490	8,640	8,480	8,610	200,100	2,152.50
2014-10-22	8,380	8,540	8,370	8,520	178,900	2,130
2014-10-21	8,340	8,460	8,280	8,300	221,800	2,075
2014-10-20	8,320	8,400	8,300	8,380	215,000	2,095
2014-10-17	8,440	8,460	8,140	8,160	270,400	2,040
2014-10-16	8,440	8,550	8,390	8,420	388,800	2,105
2014-10-15	8,530	8,660	8,510	8,630	309,400	2,157.50
2014-10-14	8,240	8,600	8,210	8,510	394,700	2,127.50
2014-10-10	8,410	8,490	8,400	8,430	272,500	2,107.50
2014-10-09	8,730	8,730	8,530	8,540	244,500	2,135
2014-10-08	8,650	8,770	8,630	8,720	254,400	2,180
2014-10-07	8,600	8,750	8,590	8,700	239,900	2,175
2014-10-06	8,670	8,750	8,640	8,690	179,400	2,172.50
2014-10-03	8,560	8,620	8,520	8,600	215,500	2,150
2014-10-02	8,770	8,780	8,630	8,640	359,100	2,160
2014-10-01	8,730	8,870	8,670	8,810	350,000	2,202.50
2014-09-30	8,650	8,730	8,610	8,670	284,800	2,167.50
2014-09-29	8,700	8,730	8,600	8,630	161,000	2,157.50
2014-09-26	8,600	8,700	8,570	8,640	218,500	2,160
2014-09-25	8,590	8,770	8,530	8,770	286,300	2,192.50
2014-09-24	8,420	8,540	8,420	8,530	153,800	2,132.50
2014-09-22	8,480	8,510	8,400	8,480	190,900	2,120
2014-09-19	8,550	8,670	8,480	8,490	299,900	2,122.50
2014-09-18	8,440	8,550	8,440	8,530	200,800	2,132.50
2014-09-17	8,510	8,510	8,390	8,390	202,300	2,097.50
2014-09-16	8,570	8,600	8,490	8,510	244,000	2,127.50
2014-09-12	8,520	8,630	8,510	8,570	503,700	2,142.50
2014-09-11	8,760	8,770	8,610	8,640	278,400	2,160
2014-09-10	8,560	8,750	8,550	8,730	311,100	2,182.50
2014-09-09	8,760	8,760	8,600	8,620	238,600	2,155
2014-09-08	8,640	8,730	8,620	8,700	209,600	2,175
2014-09-05	8,700	8,730	8,580	8,620	221,000	2,155
2014-09-04	8,670	8,710	8,590	8,680	248,700	2,170
2014-09-03	8,490	8,730	8,450	8,710	514,500	2,177.50
2014-09-02	8,220	8,450	8,210	8,400	379,600	2,100
2014-09-01	8,490	8,530	8,400	8,500	188,200	2,125
2014-08-29	8,480	8,580	8,450	8,570	230,500	2,142.50
2014-08-28	8,580	8,590	8,510	8,520	214,600	2,130
2014-08-27	8,710	8,740	8,600	8,660	186,000	2,165
2014-08-26	8,780	8,800	8,660	8,710	243,600	2,177.50
2014-08-25	8,860	8,860	8,750	8,760	258,000	2,190
2014-08-22	8,630	8,770	8,630	8,740	368,000	2,185
2014-08-21	8,480	8,600	8,450	8,590	420,900	2,147.50
2014-08-20	8,460	8,480	8,420	8,450	180,900	2,112.50
2014-08-19	8,390	8,460	8,330	8,440	204,700	2,110
2014-08-18	8,360	8,400	8,270	8,350	296,200	2,087.50
2014-08-15	8,400	8,410	8,280	8,300	350,000	2,075
2014-08-14	8,420	8,500	8,350	8,470	228,600	2,117.50
2014-08-13	8,420	8,480	8,360	8,470	210,700	2,117.50
2014-08-12	8,470	8,490	8,370	8,420	197,200	2,105
2014-08-11	8,390	8,450	8,280	8,430	346,700	2,107.50
2014-08-08	8,280	8,520	8,130	8,250	961,900	2,062.50
2014-08-07	7,820	8,350	7,810	8,340	1,097,900	2,085
2014-08-06	7,500	7,570	7,470	7,480	187,400	1,870
2014-08-05	7,570	7,630	7,500	7,510	251,900	1,877.50
2014-08-04	7,430	7,590	7,420	7,560	222,400	1,890
2014-08-01	7,320	7,450	7,310	7,430	155,400	1,857.50
2014-07-31	7,470	7,490	7,410	7,430	166,700	1,857.50
2014-07-30	7,440	7,480	7,420	7,460	140,700	1,865
2014-07-29	7,470	7,480	7,400	7,450	182,800	1,862.50
2014-07-28	7,340	7,490	7,340	7,420	215,100	1,855
2014-07-25	7,220	7,380	7,220	7,360	255,300	1,840
2014-07-24	7,140	7,240	7,130	7,220	286,500	1,805
2014-07-23	7,050	7,130	7,040	7,110	206,200	1,777.50
2014-07-22	6,950	7,050	6,930	7,020	136,000	1,755
2014-07-18	6,920	6,960	6,880	6,950	102,700	1,737.50
2014-07-17	7,020	7,040	6,990	7,010	100,700	1,752.50
2014-07-16	6,970	7,050	6,970	7,010	119,600	1,752.50
2014-07-15	6,980	7,040	6,960	7,030	121,000	1,757.50
2014-07-14	6,920	7,000	6,890	6,990	129,300	1,747.50
2014-07-11	6,820	6,940	6,820	6,890	203,600	1,722.50
2014-07-10	6,960	6,970	6,910	6,910	85,700	1,727.50
2014-07-09	6,890	7,000	6,860	6,970	157,100	1,742.50
2014-07-08	6,860	6,940	6,840	6,890	169,500	1,722.50
2014-07-07	6,940	6,970	6,910	6,920	113,200	1,730
2014-07-04	7,000	7,030	6,970	6,990	134,300	1,747.50
2014-07-03	6,920	7,050	6,900	6,970	251,700	1,742.50
2014-07-02	6,850	6,940	6,850	6,900	248,500	1,725
2014-07-01	6,750	6,850	6,710	6,830	228,500	1,707.50
2014-06-30	6,680	6,730	6,660	6,710	81,200	1,677.50
2014-06-27	6,740	6,750	6,610	6,650	188,400	1,662.50
2014-06-26	6,800	6,800	6,730	6,770	115,900	1,692.50
2014-06-25	6,770	6,800	6,740	6,770	112,800	1,692.50
2014-06-24	6,730	6,800	6,730	6,770	176,400	1,692.50
2014-06-23	6,730	6,760	6,680	6,760	129,100	1,690
2014-06-20	6,700	6,750	6,680	6,720	169,600	1,680
2014-06-19	6,620	6,750	6,620	6,750	173,100	1,687.50
2014-06-18	6,660	6,700	6,620	6,650	113,600	1,662.50
2014-06-17	6,610	6,700	6,550	6,660	190,800	1,665
2014-06-16	6,650	6,680	6,590	6,600	135,400	1,650
2014-06-13	6,570	6,660	6,540	6,650	311,000	1,662.50
2014-06-12	6,660	6,660	6,580	6,620	187,400	1,655
2014-06-11	6,620	6,700	6,590	6,680	101,700	1,670
2014-06-10	6,650	6,710	6,630	6,650	121,000	1,662.50
2014-06-09	6,730	6,740	6,640	6,650	114,500	1,662.50
2014-06-06	6,700	6,750	6,680	6,730	142,100	1,682.50
2014-06-05	6,730	6,750	6,660	6,700	158,100	1,675
2014-06-04	6,750	6,790	6,710	6,740	171,400	1,685
2014-06-03	6,670	6,800	6,640	6,750	314,900	1,687.50
2014-06-02	6,480	6,610	6,460	6,600	187,100	1,650
2014-05-30	6,490	6,530	6,410	6,410	257,100	1,602.50
2014-05-29	6,550	6,580	6,470	6,550	196,500	1,637.50
2014-05-28	6,520	6,640	6,490	6,610	191,500	1,652.50
2014-05-27	6,520	6,580	6,500	6,540	197,100	1,635
2014-05-26	6,470	6,590	6,440	6,570	259,100	1,642.50
2014-05-23	6,360	6,450	6,330	6,410	172,800	1,602.50
2014-05-22	6,270	6,390	6,250	6,350	229,900	1,587.50
2014-05-21	6,150	6,270	6,150	6,240	159,200	1,560
2014-05-20	6,150	6,240	6,110	6,210	174,900	1,552.50
2014-05-19	6,110	6,190	6,090	6,130	183,300	1,532.50
2014-05-16	6,120	6,140	6,050	6,120	217,100	1,530
2014-05-15	6,120	6,220	6,050	6,210	303,900	1,552.50
2014-05-14	6,050	6,180	6,020	6,120	302,800	1,530
2014-05-13	6,140	6,210	6,020	6,060	304,900	1,515
2014-05-12	6,180	6,240	6,160	6,160	203,100	1,540
2014-05-09	6,060	6,200	6,060	6,170	257,600	1,542.50
2014-05-08	6,020	6,070	5,970	6,060	320,600	1,515
2014-05-07	6,150	6,180	6,010	6,030	352,800	1,507.50
2014-05-02	6,250	6,250	6,130	6,160	181,300	1,540
2014-05-01	6,260	6,270	6,150	6,240	187,400	1,560
2014-04-30	6,250	6,280	6,210	6,270	208,400	1,567.50
2014-04-28	6,120	6,240	6,120	6,220	136,500	1,555
2014-04-25	6,270	6,350	6,200	6,220	283,400	1,555
2014-04-24	6,300	6,370	6,240	6,270	231,800	1,567.50
2014-04-23	6,300	6,300	6,230	6,280	118,000	1,570
2014-04-22	6,320	6,340	6,260	6,260	132,100	1,565
2014-04-21	6,280	6,350	6,270	6,310	134,600	1,577.50
2014-04-18	6,310	6,330	6,280	6,310	127,900	1,577.50
2014-04-17	6,260	6,320	6,250	6,290	220,400	1,572.50
2014-04-16	6,150	6,280	6,140	6,230	261,900	1,557.50
2014-04-15	6,110	6,130	6,040	6,110	253,600	1,527.50
2014-04-14	5,950	6,060	5,930	6,020	201,000	1,505
2014-04-11	5,900	6,020	5,900	5,980	347,500	1,495
2014-04-10	6,070	6,150	6,040	6,070	210,700	1,517.50
2014-04-09	6,040	6,080	5,920	6,040	435,700	1,510
2014-04-08	6,080	6,150	6,050	6,080	306,500	1,520
2014-04-07	6,120	6,130	6,050	6,080	233,000	1,520
2014-04-04	6,160	6,190	6,120	6,140	215,700	1,535
2014-04-03	6,200	6,210	6,140	6,180	366,000	1,545
2014-04-02	6,330	6,360	6,240	6,240	288,000	1,560
2014-04-01	6,520	6,530	6,280	6,310	472,600	1,577.50
2014-03-31	6,430	6,530	6,410	6,510	223,600	1,627.50
2014-03-28	6,300	6,380	6,260	6,380	226,100	1,595
2014-03-27	6,200	6,340	6,160	6,300	265,900	1,575
2014-03-26	6,380	6,380	6,260	6,310	283,500	1,577.50
2014-03-25	6,280	6,420	6,270	6,310	308,000	1,577.50
2014-03-24	6,110	6,290	6,100	6,280	318,600	1,570
2014-03-20	6,280	6,280	6,060	6,080	276,600	1,520
2014-03-19	6,300	6,310	6,190	6,230	220,600	1,557.50
2014-03-18	6,320	6,330	6,250	6,250	147,400	1,562.50
2014-03-17	6,290	6,310	6,200	6,220	188,600	1,555
2014-03-14	6,370	6,420	6,280	6,290	520,400	1,572.50
2014-03-13	6,540	6,600	6,520	6,570	225,100	1,642.50
2014-03-12	6,590	6,660	6,510	6,520	289,000	1,630
2014-03-11	6,680	6,720	6,600	6,680	238,800	1,670
2014-03-10	6,630	6,680	6,580	6,660	243,700	1,665
2014-03-07	6,590	6,630	6,530	6,620	294,600	1,655
2014-03-06	6,610	6,650	6,510	6,580	439,500	1,645
2014-03-05	6,690	6,730	6,640	6,660	268,300	1,665
2014-03-04	6,600	6,680	6,570	6,660	169,800	1,665
2014-03-03	6,690	6,700	6,570	6,640	232,600	1,660
2014-02-28	6,730	6,730	6,550	6,700	433,700	1,675
2014-02-27	6,510	6,720	6,510	6,680	405,000	1,670
2014-02-26	6,470	6,550	6,420	6,500	227,000	1,625
2014-02-25	6,350	6,520	6,350	6,470	280,600	1,617.50
2014-02-24	6,290	6,380	6,210	6,310	248,300	1,577.50
2014-02-21	6,220	6,340	6,220	6,320	250,600	1,580
2014-02-20	6,390	6,400	6,190	6,200	242,800	1,550
2014-02-19	6,370	6,420	6,340	6,390	142,900	1,597.50
2014-02-18	6,330	6,470	6,300	6,430	377,900	1,607.50
2014-02-17	6,380	6,400	6,180	6,300	331,600	1,575
2014-02-14	6,470	6,690	6,440	6,490	678,700	1,622.50
2014-02-13	6,380	6,450	6,340	6,370	179,500	1,592.50
2014-02-12	6,380	6,440	6,360	6,430	198,900	1,607.50
2014-02-10	6,270	6,300	6,220	6,280	164,100	1,570
2014-02-07	6,240	6,260	6,180	6,220	205,400	1,555
2014-02-06	6,280	6,290	6,130	6,130	237,000	1,532.50
2014-02-05	6,090	6,270	6,090	6,230	468,300	1,557.50
2014-02-04	6,210	6,250	6,040	6,040	361,900	1,510
2014-02-03	6,350	6,430	6,330	6,370	276,300	1,592.50
2014-01-31	6,530	6,560	6,380	6,450	370,900	1,612.50
2014-01-30	6,400	6,480	6,370	6,480	310,200	1,620
2014-01-29	6,380	6,570	6,380	6,570	256,600	1,642.50
2014-01-28	6,250	6,350	6,240	6,280	395,900	1,570
2014-01-27	6,320	6,370	6,210	6,230	392,600	1,557.50
2014-01-24	6,650	6,680	6,490	6,510	408,600	1,627.50
2014-01-23	6,790	6,890	6,670	6,670	411,300	1,667.50
2014-01-22	6,730	6,770	6,670	6,770	225,300	1,692.50
2014-01-21	6,750	6,760	6,710	6,710	160,300	1,677.50
2014-01-20	6,770	6,780	6,700	6,720	244,700	1,680
2014-01-17	6,790	6,830	6,760	6,770	232,400	1,692.50
2014-01-16	6,890	6,940	6,820	6,840	231,300	1,710
2014-01-15	6,670	6,870	6,650	6,870	346,700	1,717.50
2014-01-14	6,580	6,660	6,570	6,600	326,700	1,650
2014-01-10	6,580	6,700	6,540	6,680	448,500	1,670
2014-01-09	6,720	6,720	6,600	6,660	350,300	1,665
2014-01-08	6,670	6,780	6,670	6,780	216,800	1,695
2014-01-07	6,730	6,740	6,600	6,620	326,600	1,655
2014-01-06	6,730	6,830	6,670	6,780	368,200	1,695

分割・併合履歴： [2023-03-30]1株→2株 [2015-09-28]1株→2株