2269 明治ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	7,320	7,320	7,260	7,260	311,000	3,630
2020-12-29	7,240	7,310	7,220	7,300	318,600	3,650
2020-12-28	7,290	7,320	7,230	7,260	289,400	3,630
2020-12-25	7,350	7,350	7,280	7,290	234,600	3,645
2020-12-24	7,350	7,350	7,240	7,260	258,900	3,630
2020-12-23	7,220	7,280	7,220	7,270	298,200	3,635
2020-12-22	7,130	7,190	7,120	7,190	291,400	3,595
2020-12-21	7,200	7,240	7,140	7,170	211,500	3,585
2020-12-18	7,170	7,220	7,130	7,180	630,200	3,590
2020-12-17	7,180	7,280	7,170	7,250	380,000	3,625
2020-12-16	7,200	7,270	7,190	7,210	474,600	3,605
2020-12-15	7,400	7,420	7,280	7,280	403,000	3,640
2020-12-14	7,490	7,510	7,400	7,400	377,900	3,700
2020-12-11	7,490	7,520	7,440	7,510	367,400	3,755
2020-12-10	7,420	7,480	7,400	7,470	350,700	3,735
2020-12-09	7,340	7,430	7,310	7,400	365,000	3,700
2020-12-08	7,300	7,310	7,230	7,270	344,600	3,635
2020-12-07	7,320	7,350	7,290	7,300	312,300	3,650
2020-12-04	7,250	7,340	7,250	7,340	316,100	3,670
2020-12-03	7,270	7,320	7,230	7,250	503,100	3,625
2020-12-02	7,320	7,350	7,250	7,280	778,900	3,640
2020-12-01	7,390	7,430	7,300	7,320	526,000	3,660
2020-11-30	7,470	7,500	7,360	7,380	895,900	3,690
2020-11-27	7,530	7,570	7,490	7,500	543,100	3,750
2020-11-26	7,560	7,580	7,480	7,500	513,200	3,750
2020-11-25	7,690	7,690	7,600	7,600	405,000	3,800
2020-11-24	7,730	7,750	7,630	7,670	495,800	3,835
2020-11-20	7,620	7,720	7,570	7,610	407,400	3,805
2020-11-19	7,550	7,670	7,550	7,650	582,700	3,825
2020-11-18	7,610	7,660	7,570	7,610	397,300	3,805
2020-11-17	7,570	7,580	7,520	7,560	556,600	3,780
2020-11-16	7,530	7,590	7,500	7,550	496,900	3,775
2020-11-13	7,610	7,610	7,490	7,520	445,500	3,760
2020-11-12	7,570	7,590	7,520	7,590	475,400	3,795
2020-11-11	7,500	7,600	7,470	7,510	770,200	3,755
2020-11-10	7,820	7,850	7,530	7,600	883,400	3,800
2020-11-09	7,660	7,800	7,630	7,760	606,300	3,880
2020-11-06	7,660	7,680	7,600	7,630	381,900	3,815
2020-11-05	7,590	7,690	7,570	7,690	390,600	3,845
2020-11-04	7,710	7,720	7,640	7,660	401,700	3,830
2020-11-02	7,610	7,700	7,600	7,630	401,600	3,815
2020-10-30	7,640	7,640	7,510	7,560	428,700	3,780
2020-10-29	7,500	7,610	7,500	7,530	389,200	3,765
2020-10-28	7,450	7,530	7,430	7,510	338,800	3,755
2020-10-27	7,510	7,510	7,420	7,460	332,700	3,730
2020-10-26	7,410	7,530	7,410	7,470	222,700	3,735
2020-10-23	7,460	7,500	7,410	7,440	289,500	3,720
2020-10-22	7,510	7,510	7,420	7,430	252,600	3,715
2020-10-21	7,520	7,580	7,510	7,510	249,300	3,755
2020-10-20	7,640	7,670	7,510	7,530	330,300	3,765
2020-10-19	7,600	7,650	7,590	7,600	241,000	3,800
2020-10-16	7,730	7,750	7,590	7,600	317,400	3,800
2020-10-15	7,720	7,760	7,680	7,690	226,900	3,845
2020-10-14	7,670	7,740	7,660	7,730	285,900	3,865
2020-10-13	7,700	7,700	7,630	7,670	267,300	3,835
2020-10-12	7,700	7,720	7,620	7,660	276,200	3,830
2020-10-09	7,800	7,830	7,720	7,740	553,100	3,870
2020-10-08	7,950	7,970	7,860	7,890	383,500	3,945
2020-10-07	7,950	7,960	7,830	7,860	424,800	3,930
2020-10-06	8,010	8,050	7,980	8,010	257,300	4,005
2020-10-05	7,860	8,060	7,860	8,020	461,300	4,010
2020-10-02	8,000	8,000	7,790	7,830	521,300	3,915
2020-09-30	8,190	8,200	8,030	8,040	482,500	4,020
2020-09-29	8,270	8,270	8,120	8,220	400,900	4,110
2020-09-28	8,310	8,410	8,290	8,410	556,600	4,205
2020-09-25	8,260	8,260	8,190	8,230	387,500	4,115
2020-09-24	8,150	8,230	8,130	8,190	392,600	4,095
2020-09-23	8,050	8,130	8,010	8,100	342,700	4,050
2020-09-18	8,100	8,140	8,060	8,110	576,800	4,055
2020-09-17	7,990	8,080	7,960	8,080	474,800	4,040
2020-09-16	8,020	8,070	7,970	8,020	293,800	4,010
2020-09-15	8,070	8,080	7,950	7,950	338,200	3,975
2020-09-14	8,110	8,130	8,060	8,120	315,300	4,060
2020-09-11	8,050	8,130	8,000	8,130	521,000	4,065
2020-09-10	7,960	8,010	7,940	7,990	333,600	3,995
2020-09-09	7,860	7,950	7,840	7,920	457,500	3,960
2020-09-08	7,950	8,030	7,920	8,010	265,400	4,005
2020-09-07	8,080	8,090	7,950	7,970	347,200	3,985
2020-09-04	8,210	8,250	8,120	8,160	385,600	4,080
2020-09-03	8,430	8,430	8,290	8,320	394,500	4,160
2020-09-02	8,400	8,410	8,340	8,380	258,600	4,190
2020-09-01	8,520	8,550	8,420	8,440	236,300	4,220
2020-08-31	8,520	8,640	8,460	8,560	335,900	4,280
2020-08-28	8,630	8,630	8,410	8,500	405,100	4,250
2020-08-27	8,620	8,670	8,600	8,630	186,800	4,315
2020-08-26	8,670	8,670	8,560	8,640	236,100	4,320
2020-08-25	8,790	8,790	8,670	8,680	280,400	4,340
2020-08-24	8,640	8,720	8,630	8,680	205,500	4,340
2020-08-21	8,720	8,750	8,610	8,640	206,800	4,320
2020-08-20	8,600	8,700	8,590	8,680	253,300	4,340
2020-08-19	8,580	8,660	8,570	8,620	301,800	4,310
2020-08-18	8,500	8,560	8,460	8,550	318,900	4,275
2020-08-17	8,560	8,620	8,520	8,520	161,100	4,260
2020-08-14	8,510	8,640	8,490	8,600	465,300	4,300
2020-08-13	8,570	8,580	8,420	8,470	662,300	4,235
2020-08-12	8,430	8,620	8,290	8,500	966,800	4,250
2020-08-11	8,500	8,520	8,380	8,470	440,700	4,235
2020-08-07	8,380	8,410	8,320	8,390	276,900	4,195
2020-08-06	8,380	8,410	8,260	8,360	427,500	4,180
2020-08-05	8,500	8,570	8,270	8,430	1,200,600	4,215
2020-08-04	8,410	8,990	8,380	8,760	1,846,100	4,380
2020-08-03	8,350	8,400	8,290	8,350	361,600	4,175
2020-07-31	8,440	8,460	8,230	8,260	435,200	4,130
2020-07-30	8,420	8,520	8,390	8,470	258,300	4,235
2020-07-29	8,440	8,490	8,400	8,470	223,200	4,235
2020-07-28	8,440	8,510	8,390	8,430	292,300	4,215
2020-07-27	8,300	8,440	8,270	8,440	516,100	4,220
2020-07-22	8,500	8,500	8,380	8,400	413,900	4,200
2020-07-21	8,540	8,570	8,490	8,500	334,500	4,250
2020-07-20	8,490	8,520	8,460	8,520	167,700	4,260
2020-07-17	8,460	8,530	8,440	8,510	254,400	4,255
2020-07-16	8,520	8,540	8,390	8,440	431,400	4,220
2020-07-15	8,490	8,610	8,480	8,590	344,700	4,295
2020-07-14	8,500	8,550	8,420	8,440	234,100	4,220
2020-07-13	8,400	8,490	8,330	8,490	266,700	4,245
2020-07-10	8,410	8,520	8,330	8,340	380,100	4,170
2020-07-09	8,370	8,430	8,290	8,410	398,400	4,205
2020-07-08	8,500	8,630	8,450	8,450	395,500	4,225
2020-07-07	8,480	8,540	8,420	8,520	364,200	4,260
2020-07-06	8,570	8,640	8,560	8,600	255,400	4,300
2020-07-03	8,550	8,600	8,500	8,560	307,600	4,280
2020-07-02	8,520	8,580	8,480	8,560	340,200	4,280
2020-07-01	8,620	8,620	8,450	8,480	386,100	4,240
2020-06-30	8,620	8,650	8,520	8,580	499,800	4,290
2020-06-29	8,480	8,570	8,400	8,530	611,600	4,265
2020-06-26	8,390	8,400	8,290	8,380	233,900	4,190
2020-06-25	8,300	8,410	8,250	8,380	401,000	4,190
2020-06-24	8,450	8,470	8,320	8,370	405,500	4,185
2020-06-23	8,570	8,590	8,430	8,530	274,300	4,265
2020-06-22	8,600	8,620	8,540	8,540	265,000	4,270
2020-06-19	8,590	8,640	8,550	8,630	472,100	4,315
2020-06-18	8,700	8,730	8,500	8,610	541,000	4,305
2020-06-17	8,600	8,600	8,460	8,480	369,400	4,240
2020-06-16	8,460	8,610	8,360	8,580	569,100	4,290
2020-06-15	8,390	8,610	8,290	8,290	865,500	4,145
2020-06-12	8,260	8,390	8,170	8,390	737,500	4,195
2020-06-11	8,300	8,370	8,250	8,300	561,000	4,150
2020-06-10	8,300	8,340	8,240	8,260	362,000	4,130
2020-06-09	8,220	8,280	8,160	8,270	353,100	4,135
2020-06-08	8,280	8,290	8,100	8,150	403,400	4,075
2020-06-05	8,230	8,320	8,170	8,270	634,100	4,135
2020-06-04	8,200	8,230	8,100	8,230	536,000	4,115
2020-06-03	8,240	8,240	8,060	8,090	390,400	4,045
2020-06-02	8,210	8,240	8,100	8,200	349,500	4,100
2020-06-01	8,220	8,270	8,140	8,180	594,500	4,090
2020-05-29	7,960	8,190	7,930	8,110	799,400	4,055
2020-05-28	7,860	7,950	7,810	7,950	539,700	3,975
2020-05-27	7,770	7,840	7,750	7,840	457,700	3,920
2020-05-26	7,680	7,790	7,620	7,790	511,300	3,895
2020-05-25	7,700	7,790	7,590	7,680	830,200	3,840
2020-05-22	7,480	7,530	7,450	7,470	377,400	3,735
2020-05-21	7,530	7,550	7,480	7,540	356,000	3,770
2020-05-20	7,590	7,680	7,560	7,610	466,300	3,805
2020-05-19	7,710	7,720	7,570	7,600	420,900	3,800
2020-05-18	7,660	7,730	7,640	7,700	360,300	3,850
2020-05-15	7,700	7,700	7,590	7,660	472,300	3,830
2020-05-14	7,670	7,730	7,630	7,630	358,500	3,815
2020-05-13	7,690	7,700	7,590	7,670	460,900	3,835
2020-05-12	7,600	7,680	7,580	7,650	398,300	3,825
2020-05-11	7,550	7,600	7,510	7,550	374,500	3,775
2020-05-08	7,570	7,610	7,510	7,550	488,900	3,775
2020-05-07	7,440	7,590	7,440	7,580	432,300	3,790
2020-05-01	7,500	7,580	7,410	7,460	480,500	3,730
2020-04-30	7,670	7,710	7,450	7,470	704,300	3,735
2020-04-28	7,620	7,630	7,530	7,630	500,800	3,815
2020-04-27	7,720	7,740	7,620	7,650	364,300	3,825
2020-04-24	7,630	7,690	7,580	7,690	415,400	3,845
2020-04-23	7,630	7,650	7,550	7,610	375,100	3,805
2020-04-22	7,680	7,690	7,530	7,600	563,200	3,800
2020-04-21	7,600	7,850	7,600	7,830	497,600	3,915
2020-04-20	7,570	7,710	7,560	7,650	358,200	3,825
2020-04-17	7,820	7,830	7,670	7,710	540,700	3,855
2020-04-16	7,620	7,800	7,580	7,770	495,700	3,885
2020-04-15	7,460	7,650	7,430	7,650	496,300	3,825
2020-04-14	7,540	7,590	7,490	7,540	400,200	3,770
2020-04-13	7,410	7,520	7,400	7,500	286,600	3,750
2020-04-10	7,510	7,510	7,350	7,500	403,100	3,750
2020-04-09	7,630	7,670	7,370	7,470	492,700	3,735
2020-04-08	7,600	7,740	7,600	7,700	481,700	3,850
2020-04-07	7,720	7,760	7,540	7,600	646,600	3,800
2020-04-06	7,560	7,740	7,510	7,700	586,500	3,850
2020-04-03	7,490	7,640	7,460	7,510	626,200	3,755
2020-04-02	7,430	7,530	7,380	7,440	590,300	3,720
2020-04-01	7,590	7,660	7,370	7,430	676,000	3,715
2020-03-31	7,750	7,860	7,650	7,680	706,300	3,840
2020-03-30	7,510	7,760	7,460	7,760	768,500	3,880
2020-03-27	7,520	7,660	7,470	7,660	1,223,700	3,830
2020-03-26	7,180	7,440	7,040	7,400	1,175,200	3,700
2020-03-25	7,030	7,140	6,870	7,140	942,400	3,570
2020-03-24	7,160	7,180	6,860	6,970	850,900	3,485
2020-03-23	6,950	7,030	6,780	7,010	1,023,400	3,505
2020-03-19	7,090	7,170	6,810	7,030	1,410,400	3,515
2020-03-18	6,690	7,020	6,660	6,890	1,353,700	3,445
2020-03-17	6,190	6,620	6,170	6,590	1,374,400	3,295
2020-03-16	6,400	6,510	6,230	6,250	887,400	3,125
2020-03-13	6,400	6,540	6,170	6,350	1,451,300	3,175
2020-03-12	6,580	6,680	6,430	6,640	926,500	3,320
2020-03-11	6,620	6,780	6,620	6,700	764,800	3,350
2020-03-10	6,510	6,680	6,360	6,620	901,300	3,310
2020-03-09	6,550	6,680	6,490	6,580	880,700	3,290
2020-03-06	6,600	6,690	6,570	6,660	705,200	3,330
2020-03-05	6,630	6,690	6,590	6,650	782,700	3,325
2020-03-04	6,380	6,440	6,360	6,380	604,800	3,190
2020-03-03	6,550	6,600	6,410	6,420	950,000	3,210
2020-03-02	6,350	6,450	6,260	6,430	921,900	3,215
2020-02-28	6,490	6,530	6,390	6,440	909,100	3,220
2020-02-27	6,790	6,800	6,570	6,620	838,100	3,310
2020-02-26	6,760	6,840	6,710	6,800	788,000	3,400
2020-02-25	6,860	6,860	6,760	6,770	862,100	3,385
2020-02-21	7,080	7,110	7,030	7,040	382,600	3,520
2020-02-20	7,130	7,180	7,070	7,070	348,000	3,535
2020-02-19	7,070	7,190	7,060	7,140	501,300	3,570
2020-02-18	7,150	7,220	7,120	7,170	545,700	3,585
2020-02-17	7,120	7,240	7,050	7,150	1,030,500	3,575
2020-02-14	7,140	7,160	7,060	7,090	964,800	3,545
2020-02-13	7,160	7,280	7,120	7,270	653,700	3,635
2020-02-12	7,300	7,330	7,220	7,220	695,200	3,610
2020-02-10	7,350	7,420	7,330	7,380	488,400	3,690
2020-02-07	7,500	7,540	7,390	7,400	777,100	3,700
2020-02-06	7,900	7,950	7,400	7,460	1,420,800	3,730
2020-02-05	7,710	7,830	7,710	7,790	571,100	3,895
2020-02-04	7,670	7,720	7,640	7,710	428,700	3,855
2020-02-03	7,690	7,790	7,690	7,730	434,200	3,865
2020-01-31	7,800	7,820	7,720	7,720	479,000	3,860
2020-01-30	7,740	7,780	7,670	7,750	432,100	3,875
2020-01-29	7,800	7,810	7,720	7,810	518,800	3,905
2020-01-28	7,910	7,950	7,860	7,900	888,800	3,950
2020-01-27	7,660	7,840	7,600	7,820	512,900	3,910
2020-01-24	7,750	7,760	7,690	7,740	254,900	3,870
2020-01-23	7,600	7,770	7,560	7,760	581,200	3,880
2020-01-22	7,630	7,690	7,610	7,680	352,400	3,840
2020-01-21	7,570	7,620	7,540	7,610	445,900	3,805
2020-01-20	7,500	7,540	7,500	7,510	259,900	3,755
2020-01-17	7,600	7,620	7,550	7,590	282,500	3,795
2020-01-16	7,550	7,590	7,490	7,580	284,000	3,790
2020-01-15	7,540	7,560	7,480	7,510	279,800	3,755
2020-01-14	7,580	7,580	7,510	7,570	244,800	3,785
2020-01-10	7,540	7,570	7,500	7,540	332,100	3,770
2020-01-09	7,440	7,540	7,430	7,530	398,700	3,765
2020-01-08	7,260	7,390	7,250	7,330	450,100	3,665
2020-01-07	7,270	7,420	7,260	7,410	366,100	3,705
2020-01-06	7,300	7,310	7,220	7,220	482,800	3,610

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