2269 明治ホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309,1409,2209,0909,160422,8004,580
2016-12-299,1809,2209,1209,160387,2004,580
2016-12-289,1909,2009,1309,160292,0004,580
2016-12-279,2009,2409,1309,140282,2004,570
2016-12-269,0809,1909,0409,170342,5004,585
2016-12-229,1709,1709,0609,100419,9004,550
2016-12-219,1509,1609,0909,110545,8004,555
2016-12-209,0809,1809,0509,140574,9004,570
2016-12-199,0009,0708,9809,040442,5004,520
2016-12-169,0109,0508,9408,960582,1004,480
2016-12-158,9109,0308,8108,980619,1004,490
2016-12-149,0309,1808,9808,990844,6004,495
2016-12-138,7709,1308,7709,0601,139,3004,530
2016-12-128,7008,8808,6508,810999,2004,405
2016-12-098,4508,5608,4008,5501,478,3004,275
2016-12-088,5408,6108,4708,6101,378,6004,305
2016-12-078,7308,7408,5408,680957,0004,340
2016-12-068,9008,9008,7608,780677,7004,390
2016-12-058,8408,9008,8308,900621,6004,450
2016-12-029,0009,0608,7908,830999,7004,415
2016-12-019,1209,2009,0509,060630,0004,530
2016-11-309,0309,2009,0209,1201,699,2004,560
2016-11-299,0609,1609,0209,060601,9004,530
2016-11-289,0509,1809,0509,100482,7004,550
2016-11-259,1609,1608,9809,050836,6004,525
2016-11-249,2509,2609,1009,130665,4004,565
2016-11-229,0309,2409,0009,220976,7004,610
2016-11-218,8809,0008,8409,000715,5004,500
2016-11-189,0209,0208,8108,840731,6004,420
2016-11-178,8708,9908,8608,980721,5004,490
2016-11-168,9008,9008,8008,840703,3004,420
2016-11-158,9108,9408,7808,860887,2004,430
2016-11-148,9208,9408,8008,8201,131,3004,410
2016-11-119,1509,1508,5508,7502,860,4004,375
2016-11-109,2709,3908,9209,1102,488,5004,555
2016-11-0910,28010,3109,7309,9201,041,1004,960
2016-11-0810,32010,40010,19010,260517,6005,130
2016-11-0710,41010,44010,20010,420519,9005,210
2016-11-0410,25010,37010,21010,350396,0005,175
2016-11-0210,43010,51010,34010,410477,2005,205
2016-11-0110,48010,56010,40010,560438,6005,280
2016-10-3110,32010,49010,29010,480449,3005,240
2016-10-2810,43010,44010,23010,270639,7005,135
2016-10-2710,45010,54010,44010,480412,3005,240
2016-10-2610,42010,50010,36010,480390,8005,240
2016-10-2510,50010,50010,41010,440457,3005,220
2016-10-2410,41010,52010,40010,470267,1005,235
2016-10-2110,47010,48010,38010,390390,9005,195
2016-10-2010,41010,50010,41010,480373,6005,240
2016-10-1910,41010,56010,39010,450434,6005,225
2016-10-1710,26010,27010,15010,250380,1005,125
2016-10-1310,13010,22010,10010,210415,1005,105
2016-10-1210,19010,29010,09010,100561,2005,050
2016-10-1110,12010,16010,03010,080366,6005,040
2016-10-0710,18010,22010,06010,130452,8005,065
2016-10-0610,02010,1209,93010,080439,5005,040
2016-10-0510,11010,1409,97010,000427,8005,000
2016-10-0410,19010,22010,03010,170435,7005,085
2016-10-0310,09010,42010,07010,290611,2005,145
2016-09-309,83010,0309,7709,990668,3004,995
2016-09-2910,00010,0309,8409,900445,4004,950
2016-09-289,95010,0009,8909,940483,4004,970
2016-09-279,7009,9809,7009,980535,5004,990
2016-09-269,8509,9309,7309,760416,4004,880
2016-09-239,7909,9609,7209,870551,0004,935
2016-09-219,5709,7509,5509,740446,6004,870
2016-09-209,5509,6709,4809,560495,5004,780
2016-09-169,6309,6809,5109,620581,8004,810
2016-09-159,5909,7009,5509,580619,5004,790
2016-09-149,5709,6009,4409,470386,7004,735
2016-09-139,4709,6009,4509,580395,0004,790
2016-09-129,4209,5909,4109,530443,4004,765
2016-09-099,9009,9009,5109,580847,5004,790
2016-09-089,7609,9009,7609,880590,5004,940
2016-09-079,7309,9209,7009,830999,9004,915
2016-09-069,3809,6609,3209,630806,6004,815
2016-09-059,4909,4909,3209,410611,7004,705
2016-09-029,4109,6209,4009,480655,8004,740
2016-09-019,3809,4109,2909,380735,0004,690
2016-08-319,4409,4409,1409,3101,263,8004,655
2016-08-309,4009,4309,2909,420702,1004,710
2016-08-299,6609,6809,3409,400887,9004,700
2016-08-269,6309,6309,4609,530697,9004,765
2016-08-259,7809,8009,6309,660530,5004,830
2016-08-249,7009,7609,6309,730500,4004,865
2016-08-239,5809,7809,5809,710557,3004,855
2016-08-229,6009,6809,4909,580459,0004,790
2016-08-199,5309,6009,3609,580757,1004,790
2016-08-189,8509,8909,5909,610894,6004,805
2016-08-179,8009,8509,5209,590873,9004,795
2016-08-169,9709,9709,6909,820683,8004,910
2016-08-159,90010,0109,8609,990539,7004,995
2016-08-129,9209,9809,8509,880601,5004,940
2016-08-109,6909,9209,6009,800751,1004,900
2016-08-099,4709,8309,4109,750926,3004,875
2016-08-089,5709,7109,3509,530846,6004,765
2016-08-059,4909,6509,2109,4701,332,3004,735
2016-08-0410,32010,3409,5809,6401,579,9004,820
2016-08-0310,59010,64010,13010,220890,0005,110
2016-08-0210,73010,83010,71010,750385,7005,375
2016-08-0110,63010,83010,59010,800359,9005,400
2016-07-2910,65010,76010,52010,760739,7005,380
2016-07-2810,62010,68010,56010,660400,4005,330
2016-07-2710,66010,72010,56010,650642,1005,325
2016-07-2610,59010,70010,51010,600543,5005,300
2016-07-2510,67010,71010,54010,580350,6005,290
2016-07-2210,62010,86010,55010,670271,6005,335
2016-07-2110,90010,90010,63010,700344,3005,350
2016-07-2010,64010,88010,61010,880502,4005,440
2016-07-1910,60010,66010,44010,640671,6005,320
2016-07-1510,89010,89010,43010,550608,1005,275
2016-07-1410,63010,85010,59010,720460,8005,360
2016-07-1310,56010,63010,35010,520532,7005,260
2016-07-1210,83010,85010,49010,510806,8005,255
2016-07-1110,76010,90010,71010,760470,3005,380
2016-07-0810,90010,93010,52010,560765,8005,280
2016-07-0710,77010,92010,64010,870944,8005,435
2016-07-0610,62010,74010,54010,730689,4005,365
2016-07-0510,60010,70010,47010,590481,7005,295
2016-07-0410,44010,60010,43010,590389,7005,295
2016-07-0110,49010,53010,41010,510453,1005,255
2016-06-3010,53010,53010,28010,430667,1005,215
2016-06-2910,52010,59010,36010,410555,4005,205
2016-06-2810,09010,49010,05010,420618,5005,210
2016-06-279,91010,4209,89010,360940,6005,180
2016-06-2410,25010,2809,5309,830924,4004,915
2016-06-2310,31010,33010,17010,250317,4005,125
2016-06-2210,23010,41010,17010,330386,5005,165
2016-06-2110,04010,30010,02010,270700,2005,135
2016-06-2010,02010,1009,94010,070501,4005,035
2016-06-1710,15010,1709,8809,890809,2004,945
2016-06-1610,21010,27010,00010,050556,8005,025
2016-06-1510,30010,38010,07010,180721,1005,090
2016-06-1410,36010,46010,15010,300555,7005,150
2016-06-1310,57010,65010,40010,400638,6005,200
2016-06-1010,67010,67010,47010,570715,2005,285
2016-06-0910,59010,76010,51010,600740,3005,300
2016-06-0810,42010,57010,40010,530774,2005,265
2016-06-0710,30010,48010,29010,3901,011,9005,195
2016-06-069,94010,2309,93010,220817,3005,110
2016-06-039,8009,9909,7709,980413,2004,990
2016-06-029,8009,8909,7209,750492,1004,875
2016-06-019,8709,8909,7009,720654,0004,860
2016-05-319,92010,0709,88010,010933,2005,005
2016-05-309,93010,0109,9209,990315,8004,995
2016-05-279,91010,1209,8309,930613,6004,965
2016-05-269,8509,8609,7409,780323,7004,890
2016-05-259,8309,8809,7809,800399,1004,900
2016-05-249,8309,8409,6409,680469,7004,840
2016-05-239,8109,8709,7909,850345,6004,925
2016-05-209,7209,8909,7009,890405,8004,945
2016-05-199,8209,9209,7109,790484,5004,895
2016-05-189,84010,0209,8109,870673,8004,935
2016-05-179,8509,9609,7809,960450,9004,980
2016-05-169,8109,9709,7709,800540,5004,900
2016-05-139,9009,9409,7309,810844,5004,905
2016-05-129,5009,8909,4609,8401,909,2004,920
2016-05-118,9608,9608,8208,870426,8004,435
2016-05-108,7308,8908,7308,840499,7004,420
2016-05-098,5708,7608,5208,750488,0004,375
2016-05-068,4508,5608,4208,500475,0004,250
2016-05-028,2808,4108,2508,370573,4004,185
2016-04-288,8908,9108,5608,580554,5004,290
2016-04-278,8208,9008,7608,820566,6004,410
2016-04-268,6808,7608,6708,750392,1004,375
2016-04-258,8708,8808,7108,730557,3004,365
2016-04-228,8308,8408,7308,830654,5004,415
2016-04-218,8308,9108,7808,870635,0004,435
2016-04-208,7508,8408,6608,680530,5004,340
2016-04-198,7208,7908,6908,760421,8004,380
2016-04-188,5308,6008,4808,540475,7004,270
2016-04-158,7908,8508,7308,760575,9004,380
2016-04-148,6808,8908,5408,890853,5004,445
2016-04-138,7108,7408,5108,610948,1004,305
2016-04-128,8208,8708,6808,680636,4004,340
2016-04-118,9809,0608,8208,920331,2004,460
2016-04-088,7709,1008,7608,980510,0004,490
2016-04-078,7408,8408,6608,820529,1004,410
2016-04-068,8508,8708,7308,800558,7004,400
2016-04-059,0309,1408,8508,850491,7004,425
2016-04-048,9409,2008,9109,100546,3004,550
2016-04-018,9509,0008,8108,850804,9004,425
2016-03-319,3509,3509,0409,050545,2004,525
2016-03-309,3309,4909,3209,360423,8004,680
2016-03-299,2209,4009,1809,320448,2004,660
2016-03-289,1309,2709,1109,260568,2004,630
2016-03-259,1109,1909,0409,050350,4004,525
2016-03-248,8409,1108,8409,050486,5004,525
2016-03-238,9209,0608,9208,950307,7004,475
2016-03-228,9109,0108,8508,930466,2004,465
2016-03-188,9008,9308,7508,800750,2004,400
2016-03-179,0909,1008,9508,980830,6004,490
2016-03-168,9209,2108,9209,130644,8004,565
2016-03-158,9609,0108,9008,930401,1004,465
2016-03-148,9809,0008,9108,980365,9004,490
2016-03-118,8509,0308,8008,950860,4004,475
2016-03-108,9709,0008,8308,950502,6004,475
2016-03-098,7408,9408,7408,890692,4004,445
2016-03-088,8108,9008,6108,730758,3004,365
2016-03-078,9208,9408,7808,820868,6004,410
2016-03-049,0209,0808,8508,990703,1004,495
2016-03-039,0909,1309,0009,090638,6004,545
2016-03-029,2509,2909,0909,220502,3004,610
2016-03-019,0009,0508,8809,000579,6004,500
2016-02-299,4509,4709,0609,060598,2004,530
2016-02-269,4909,6109,3609,370497,5004,685
2016-02-259,2609,4509,2609,400434,5004,700
2016-02-249,1809,3909,1209,260578,2004,630
2016-02-239,3009,4009,1709,190580,5004,595
2016-02-228,9509,4408,9509,330613,8004,665
2016-02-198,9309,2208,9009,020461,2004,510
2016-02-189,1809,2309,0209,060465,3004,530
2016-02-179,0809,1008,8809,020684,9004,510
2016-02-169,2009,2108,9508,990794,6004,495
2016-02-159,2509,4609,0309,390670,9004,695
2016-02-128,9309,0408,6508,810947,9004,405
2016-02-109,6509,7309,0709,2301,043,7004,615
2016-02-099,4509,6809,4209,540761,6004,770
2016-02-089,2309,9909,1509,8801,228,6004,940
2016-02-059,92010,1009,84010,030500,3005,015
2016-02-0410,35010,43010,12010,190569,0005,095
2016-02-0310,26010,50010,26010,500663,0005,250
2016-02-0210,31010,54010,25010,500765,8005,250
2016-02-0110,04010,46010,03010,440829,5005,220
2016-01-299,68010,0009,6209,9901,311,6004,995
2016-01-289,2409,5209,1609,410546,4004,705
2016-01-279,1709,2809,1209,270403,3004,635
2016-01-269,1009,2009,0409,060450,1004,530
2016-01-258,9309,2108,8609,180722,2004,590
2016-01-228,6808,7708,4208,740767,4004,370
2016-01-218,7008,8208,3508,380844,1004,190
2016-01-208,9709,1208,6708,720731,7004,360
2016-01-199,1709,3108,8508,960866,9004,480
2016-01-189,0409,3209,0209,270529,7004,635
2016-01-159,4809,5409,2309,270625,9004,635
2016-01-149,3709,4509,0809,270738,1004,635
2016-01-139,4709,6309,4009,630536,1004,815
2016-01-129,4209,5909,3109,310535,5004,655
2016-01-089,5009,7709,4209,610742,5004,805
2016-01-079,6109,7809,4109,640661,7004,820
2016-01-069,5009,6409,4109,510417,9004,755
2016-01-059,6309,6709,4409,490510,3004,745
2016-01-049,8509,9609,6109,660674,5004,830

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