2269 明治ホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-288,9808,9908,8408,960447,7008,960
2018-12-278,7109,0008,6908,980549,9008,980
2018-12-268,4908,6708,4208,560574,9008,560
2018-12-258,6108,6308,3208,430557,6008,430
2018-12-218,9008,9108,6608,740590,9008,740
2018-12-209,0009,0408,7708,850616,8008,850
2018-12-198,9309,0008,8608,960544,9008,960
2018-12-188,9909,0408,7908,840634,1008,840
2018-12-178,8809,0008,8808,990449,3008,990
2018-12-148,9109,0008,8308,830634,1008,830
2018-12-138,9508,9608,8408,950368,3008,950
2018-12-128,8308,9408,8008,920395,8008,920
2018-12-118,7808,8308,7008,760369,6008,760
2018-12-108,8408,8608,6708,720323,2008,720
2018-12-078,7509,0008,7208,990387,9008,990
2018-12-068,9108,9508,7508,790344,8008,790
2018-12-058,8508,9708,7608,940354,3008,940
2018-12-049,0209,0608,9108,920321,0008,920
2018-12-038,9409,0508,9208,990311,9008,990
2018-11-308,8909,0008,8208,930745,5008,930
2018-11-299,1109,1108,8408,850567,5008,850
2018-11-289,2009,2409,0809,090464,9009,090
2018-11-279,0909,1709,0709,150420,4009,150
2018-11-269,0709,0908,9809,050436,0009,050
2018-11-228,9809,0408,9709,040454,0009,040
2018-11-218,8308,9708,7808,970666,5008,970
2018-11-208,6908,7908,6608,760500,8008,760
2018-11-198,7008,7008,5908,680250,8008,680
2018-11-168,6708,7308,6108,710438,5008,710
2018-11-158,6008,6508,5108,650394,6008,650
2018-11-148,5808,6408,5408,590359,9008,590
2018-11-138,5708,5708,4308,540465,5008,540
2018-11-128,5908,7208,4708,710425,9008,710
2018-11-098,4308,7708,4108,6101,256,7008,610
2018-11-088,1108,5608,1108,3601,837,3008,360
2018-11-077,7207,7607,6307,710623,3007,710
2018-11-067,5207,7007,5007,690314,0007,690
2018-11-057,5207,5307,4407,500282,7007,500
2018-11-027,5207,5507,3907,540376,7007,540
2018-11-017,5207,6207,5007,520316,2007,520
2018-10-317,4407,5307,4107,500509,3007,500
2018-10-307,4107,5207,3907,4401,168,7007,440
2018-10-297,3807,5007,3707,410281,4007,410
2018-10-267,4007,4507,3307,360445,3007,360
2018-10-257,4107,4607,3507,380430,8007,380
2018-10-247,4407,5507,3907,510365,8007,510
2018-10-237,4907,4907,3507,360421,2007,360
2018-10-227,5507,6507,5107,620261,4007,620
2018-10-197,5207,5307,4307,510250,7007,510
2018-10-187,5907,5907,5307,550303,7007,550
2018-10-177,5007,6307,5007,610276,0007,610
2018-10-167,3807,4607,3507,460338,4007,460
2018-10-157,5307,5307,4007,400323,1007,400
2018-10-127,5007,5507,4607,530478,7007,530
2018-10-117,5307,5907,5107,550436,1007,550
2018-10-107,6407,7507,6307,700324,4007,700
2018-10-097,6907,6907,5707,620471,9007,620
2018-10-057,7007,7707,6807,740384,4007,740
2018-10-047,7407,7607,6207,670547,9007,670
2018-10-037,7907,8207,7007,750358,4007,750
2018-10-027,7607,7907,7207,770539,2007,770
2018-10-017,7007,7307,6507,680296,0007,680
2018-09-287,6407,7007,5807,630419,6007,630
2018-09-277,6507,6607,5507,560416,7007,560
2018-09-267,6307,6907,5407,670476,5007,670
2018-09-257,5707,6907,4807,680733,7007,680
2018-09-217,4807,6007,4407,580737,5007,580
2018-09-207,4607,4807,3907,410496,8007,410
2018-09-197,5107,5607,4507,450467,4007,450
2018-09-187,2107,4707,2107,450456,6007,450
2018-09-147,3607,3607,1707,170834,8007,170
2018-09-137,3407,4607,3307,360337,5007,360
2018-09-127,2707,3107,2407,310225,2007,310
2018-09-117,2207,3007,2207,280279,6007,280
2018-09-107,2607,2907,2307,240300,9007,240
2018-09-077,3007,3707,2007,270411,7007,270
2018-09-067,2807,3407,2707,290356,5007,290
2018-09-057,3507,3607,3007,300476,3007,300
2018-09-047,3807,3907,3507,370360,0007,370
2018-09-037,4007,4707,4007,420319,6007,420
2018-08-317,3907,4107,3407,380643,0007,380
2018-08-307,4707,5007,4207,420653,2007,420
2018-08-297,4607,5407,4607,490327,2007,490
2018-08-287,6407,6507,4807,480442,3007,480
2018-08-277,5607,6607,5607,600462,1007,600
2018-08-247,5207,5907,4907,550465,0007,550
2018-08-237,5007,5007,4607,480300,6007,480
2018-08-227,4807,5207,4507,500267,8007,500
2018-08-217,5207,5507,4807,480403,4007,480
2018-08-207,5807,5907,5307,540314,1007,540
2018-08-177,6107,6407,5707,590355,0007,590
2018-08-167,6007,6407,5307,570441,0007,570
2018-08-157,6407,6507,5607,590289,7007,590
2018-08-147,5907,6207,5307,560509,4007,560
2018-08-137,6107,6607,5707,570421,3007,570
2018-08-107,7307,7507,6507,650584,9007,650
2018-08-097,7707,8207,7107,720650,4007,720
2018-08-087,8007,9407,7407,7601,534,2007,760
2018-08-078,6908,7208,6008,660423,1008,660
2018-08-068,7008,7408,6508,670280,3008,670
2018-08-038,7708,7808,6808,700371,4008,700
2018-08-028,7708,8808,7308,760269,5008,760
2018-08-018,7808,8208,7608,790282,4008,790
2018-07-318,7808,7908,6908,780498,4008,780
2018-07-308,9008,9108,8508,850248,0008,850
2018-07-278,9608,9808,9408,960308,6008,960
2018-07-268,9408,9808,9008,930397,6008,930
2018-07-258,8808,9008,8608,880384,8008,880
2018-07-248,8508,9608,8508,880449,4008,880
2018-07-239,0309,1109,0109,040361,9009,040
2018-07-209,0109,0808,9309,030466,0009,030
2018-07-199,2509,2609,0509,050481,7009,050
2018-07-189,3909,4609,3309,330735,3009,330
2018-07-179,0509,3209,0409,300460,5009,300
2018-07-138,9209,0308,8709,000301,9009,000
2018-07-128,7808,9308,7508,890371,5008,890
2018-07-118,8708,9008,7108,770333,6008,770
2018-07-109,0409,0808,8908,890332,0008,890
2018-07-099,0209,1508,9709,090209,0009,090
2018-07-069,1009,1609,0209,030323,2009,030
2018-07-059,0809,1208,9709,010327,6009,010
2018-07-048,9109,1208,9109,100320,9009,100
2018-07-039,0209,1008,9108,980428,0008,980
2018-07-029,2209,2408,9808,980382,4008,980
2018-06-299,3209,3509,1709,340345,3009,340
2018-06-289,3709,4009,2409,300331,4009,300
2018-06-279,3809,4209,2909,410270,2009,410
2018-06-269,3409,4109,3009,380407,7009,380
2018-06-259,3009,3609,2509,310295,0009,310
2018-06-229,2309,2809,1609,260329,8009,260
2018-06-219,2709,3309,2409,260429,3009,260
2018-06-209,3009,4309,2709,370562,6009,370
2018-06-199,3509,3609,2209,240486,4009,240
2018-06-189,6009,6109,4009,410314,3009,410
2018-06-159,6209,6309,5409,630531,3009,630
2018-06-149,5609,6109,5409,590415,2009,590
2018-06-139,5009,6309,4909,550507,8009,550
2018-06-129,4309,4709,3909,450443,2009,450
2018-06-119,3709,3909,2709,310291,9009,310
2018-06-089,3909,4109,3209,320474,6009,320
2018-06-079,4009,4409,3309,360377,2009,360
2018-06-069,3209,4009,3009,380299,1009,380
2018-06-059,4009,4209,3309,380287,0009,380
2018-06-049,3209,3609,2609,330344,3009,330
2018-06-019,2409,3309,2109,230353,5009,230
2018-05-319,2509,2809,1809,270444,4009,270
2018-05-309,1709,2209,1409,190369,8009,190
2018-05-299,2209,2609,1909,250292,5009,250
2018-05-289,1909,2709,1309,220356,4009,220
2018-05-259,0309,1809,0309,160251,6009,160
2018-05-249,1009,1609,0209,030358,9009,030
2018-05-239,0209,1709,0109,100324,1009,100
2018-05-229,1009,1209,0309,070193,2009,070
2018-05-219,1009,1909,1009,130229,8009,130
2018-05-189,2009,2009,0709,080390,2009,080
2018-05-179,2109,2409,1709,200325,1009,200
2018-05-169,0909,2009,0709,190405,7009,190
2018-05-159,0009,2208,9809,140891,9009,140
2018-05-148,5008,9608,4908,940771,3008,940
2018-05-118,6508,7008,5908,650555,9008,650
2018-05-108,6908,7208,5908,610461,6008,610
2018-05-098,7708,7908,6108,650368,0008,650
2018-05-088,7408,8008,7008,770354,6008,770
2018-05-078,7108,7608,6908,740273,8008,740
2018-05-028,7908,7908,7208,770245,7008,770
2018-05-018,7808,8508,7508,820338,1008,820
2018-04-278,7008,8008,7008,780368,2008,780
2018-04-268,6508,7008,6208,680321,2008,680
2018-04-258,5608,6908,5608,640532,0008,640
2018-04-248,6208,6308,5508,560329,6008,560
2018-04-238,6208,6208,5408,590241,1008,590
2018-04-208,5808,6208,5208,590327,9008,590
2018-04-198,5008,5908,4708,570390,6008,570
2018-04-188,5308,6208,4808,580562,6008,580
2018-04-178,5008,6308,4908,530817,3008,530
2018-04-168,1408,2808,1308,260398,8008,260
2018-04-138,1608,1708,0808,090361,4008,090
2018-04-128,1908,2608,1108,120462,4008,120
2018-04-118,3008,3208,1008,130575,2008,130
2018-04-108,4008,5508,3508,390533,7008,390
2018-04-098,3408,4308,3008,400501,0008,400
2018-04-068,3908,4308,3508,370535,1008,370
2018-04-058,2708,4208,2508,390644,1008,390
2018-04-048,1308,2408,0708,210430,4008,210
2018-04-038,1208,2208,0808,110491,8008,110
2018-03-308,2008,2008,0408,100399,7008,100
2018-03-298,0608,1508,0508,130443,5008,130
2018-03-287,9908,0207,8807,970476,8007,970
2018-03-277,9608,1407,9108,130713,8008,130
2018-03-267,7407,9507,7307,950527,0007,950
2018-03-237,8107,8707,7007,720683,9007,720
2018-03-227,8007,8807,7807,850367,7007,850
2018-03-207,8007,8607,7407,840313,2007,840
2018-03-197,9007,9107,7907,820380,6007,820
2018-03-167,8707,9807,8607,950455,9007,950
2018-03-157,8907,9107,7907,890362,5007,890
2018-03-148,1108,1507,9307,960646,9007,960
2018-03-137,9108,0007,8707,990355,5007,990
2018-03-127,8807,9007,8207,870530,6007,870
2018-03-097,7307,8507,7007,780903,5007,780
2018-03-087,6007,6607,5507,610470,6007,610
2018-03-077,5407,6307,5007,500470,4007,500
2018-03-067,6707,6907,5707,570430,4007,570
2018-03-057,5107,6607,5007,610408,4007,610
2018-03-027,5807,5907,4807,530607,0007,530
2018-03-017,8207,8307,6507,680639,9007,680
2018-02-287,8807,9407,8307,830458,3007,830
2018-02-277,9807,9807,9007,910352,3007,910
2018-02-267,9007,9707,8707,940265,4007,940
2018-02-237,8907,8907,7907,840480,2007,840
2018-02-227,8507,9307,7707,890695,7007,890
2018-02-218,0008,0007,9207,940623,2007,940
2018-02-208,1508,1708,0308,030421,8008,030
2018-02-198,1408,2308,1108,200362,9008,200
2018-02-167,9808,0907,9608,070373,2008,070
2018-02-158,0408,0907,9207,940488,2007,940
2018-02-148,0208,0607,9408,020786,8008,020
2018-02-138,2008,2008,0108,020619,5008,020
2018-02-098,0108,1807,9408,150879,7008,150
2018-02-088,3508,3908,1308,1401,375,5008,140
2018-02-078,7708,9508,5808,580667,2008,580
2018-02-068,6608,7008,5008,670972,1008,670
2018-02-059,0109,0708,9008,900586,2008,900
2018-02-029,2309,2709,1509,160540,7009,160
2018-02-019,2009,2609,1609,250386,4009,250
2018-01-319,2109,3109,1309,130478,1009,130
2018-01-309,2609,2909,1609,170439,0009,170
2018-01-299,3009,3709,3009,300273,6009,300
2018-01-269,3909,4209,2709,270465,7009,270
2018-01-259,4109,4309,3409,360331,3009,360
2018-01-249,4309,4909,4009,420328,7009,420
2018-01-239,4609,5009,4409,490328,3009,490
2018-01-229,3809,4409,3809,430309,2009,430
2018-01-199,3909,4309,3509,370301,1009,370
2018-01-189,4909,5009,3409,360557,4009,360
2018-01-179,4809,5409,4509,500529,1009,500
2018-01-169,4909,5809,4909,520410,4009,520
2018-01-159,4009,5409,3709,470421,2009,470
2018-01-129,5009,5009,3409,370528,1009,370
2018-01-119,6009,6209,5209,550344,1009,550
2018-01-109,7009,7209,6409,650506,9009,650
2018-01-099,8209,8409,7509,790381,5009,790
2018-01-059,7609,7709,6909,710328,4009,710
2018-01-049,6809,7209,6309,710485,3009,710

分割・併合履歴 : [2015-09-28]1株→2株