2269 明治ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,9106,9306,8606,860321,4003,430
2021-12-296,9006,9306,8806,920282,7003,460
2021-12-286,8006,8806,7906,870301,2003,435
2021-12-276,8806,8906,7606,760387,9003,380
2021-12-247,0607,0606,9206,930276,5003,465
2021-12-237,0307,1107,0007,020238,8003,510
2021-12-227,0507,0507,0007,030325,7003,515
2021-12-217,0907,1307,0507,090423,2003,545
2021-12-207,1007,1207,0107,040368,7003,520
2021-12-177,1007,1607,1007,140543,9003,570
2021-12-167,0507,0907,0007,080334,1003,540
2021-12-156,9707,0306,9607,010465,7003,505
2021-12-146,9907,0306,9306,970439,4003,485
2021-12-136,9806,9806,9406,950347,8003,475
2021-12-106,9706,9706,9106,920468,9003,460
2021-12-096,9506,9806,9206,950418,4003,475
2021-12-086,9506,9706,8606,900469,5003,450
2021-12-076,8606,9206,8006,890705,6003,445
2021-12-066,7806,8306,7806,800302,2003,400
2021-12-036,6806,7706,6406,750450,6003,375
2021-12-026,6206,7506,6206,690538,3003,345
2021-12-016,6306,7606,6306,630770,0003,315
2021-11-306,8006,8706,6606,6601,236,9003,330
2021-11-296,8506,8906,8306,840559,8003,420
2021-11-267,0007,0006,8706,880543,4003,440
2021-11-256,9707,0406,9707,000275,9003,500
2021-11-247,0307,0906,9506,960489,4003,480
2021-11-226,9507,0606,9307,030514,5003,515
2021-11-197,0207,0406,9707,000363,1003,500
2021-11-186,9707,0106,9206,960421,9003,480
2021-11-177,0707,0906,9306,950497,3003,475
2021-11-167,0707,0906,9806,990639,7003,495
2021-11-157,1707,1707,0607,100611,8003,550
2021-11-127,0207,2107,0107,190633,6003,595
2021-11-116,9907,0306,9306,990977,4003,495
2021-11-107,2007,4107,0807,160787,7003,580
2021-11-097,1507,4607,1207,3701,330,3003,685
2021-11-087,2407,2507,1507,150483,1003,575
2021-11-057,2007,2707,2007,270330,0003,635
2021-11-047,2007,2507,1707,230338,4003,615
2021-11-027,2607,2707,1807,230376,9003,615
2021-11-017,2307,3407,2107,340467,5003,670
2021-10-297,1207,2007,0207,190375,4003,595
2021-10-287,1307,1607,0607,110335,6003,555
2021-10-277,1007,2007,0807,120325,0003,560
2021-10-267,0907,1307,0407,060446,9003,530
2021-10-257,0107,0206,9606,970292,5003,485
2021-10-227,0107,0707,0007,030302,9003,515
2021-10-217,1107,1207,0307,060493,4003,530
2021-10-207,2207,2807,1007,110451,9003,555
2021-10-197,1607,2807,1507,210420,2003,605
2021-10-187,3107,3207,1607,160348,8003,580
2021-10-157,2907,3807,2807,350409,8003,675
2021-10-147,2307,2807,2007,260233,4003,630
2021-10-137,1807,2407,1707,230286,5003,615
2021-10-127,2107,2407,1807,180228,5003,590
2021-10-117,1807,2307,1307,230215,7003,615
2021-10-087,2507,2607,1507,210293,5003,605
2021-10-077,3207,3307,2107,210299,9003,605
2021-10-067,2107,3207,1907,300489,0003,650
2021-10-057,2007,2407,1207,220659,2003,610
2021-10-047,1807,2507,1507,200489,4003,600
2021-10-017,1507,1807,0907,120460,9003,560
2021-09-307,2507,3007,2007,210555,3003,605
2021-09-297,2107,2207,0807,200516,5003,600
2021-09-287,3007,3007,2307,270395,1003,635
2021-09-277,3307,3707,3007,320292,9003,660
2021-09-247,3807,3807,2807,330350,4003,665
2021-09-227,3907,3907,2107,220493,0003,610
2021-09-217,3807,3807,3007,330534,3003,665
2021-09-177,4707,4707,3307,410787,7003,705
2021-09-167,3307,4707,3307,470656,6003,735
2021-09-157,2607,3507,2407,330486,7003,665
2021-09-147,2707,2907,2107,270391,0003,635
2021-09-137,1507,3007,1107,290802,2003,645
2021-09-107,0607,0907,0207,090569,6003,545
2021-09-096,9807,0806,9607,030519,0003,515
2021-09-086,9806,9906,9006,970558,4003,485
2021-09-076,9607,0006,9506,980483,5003,490
2021-09-066,9306,9506,9206,920375,1003,460
2021-09-036,8706,9706,8706,930405,6003,465
2021-09-026,8606,8906,8206,870434,1003,435
2021-09-016,8206,8706,7906,870434,3003,435
2021-08-316,7906,8006,7506,760448,1003,380
2021-08-306,7706,8006,7406,800282,0003,400
2021-08-276,7306,7606,7106,740296,6003,370
2021-08-266,7206,7506,7006,700312,2003,350
2021-08-256,7606,8006,7506,760213,4003,380
2021-08-246,7506,8106,7506,780269,2003,390
2021-08-236,8106,8606,7806,790271,6003,395
2021-08-206,7906,8206,7806,810401,9003,405
2021-08-196,6706,7406,6606,720387,9003,360
2021-08-186,7106,7506,6406,650473,6003,325
2021-08-176,6006,6406,5806,610422,5003,305
2021-08-166,6506,6606,6006,600459,6003,300
2021-08-136,6506,7606,6206,640725,9003,320
2021-08-126,9807,0306,5406,6401,604,0003,320
2021-08-116,9806,9906,9206,950323,0003,475
2021-08-106,9106,9406,8706,910272,7003,455
2021-08-066,8706,9206,8606,900253,3003,450
2021-08-056,8606,9306,8606,930231,2003,465
2021-08-046,9206,9406,8606,870360,2003,435
2021-08-036,9306,9806,9106,970303,6003,485
2021-08-026,8706,9906,8606,990485,1003,495
2021-07-306,8106,8406,7806,780541,5003,390
2021-07-296,9406,9606,8206,820348,9003,410
2021-07-286,8806,9506,8706,940290,5003,470
2021-07-277,0007,0006,9006,920277,9003,460
2021-07-267,0007,0106,9106,930342,8003,465
2021-07-216,8506,9106,8206,900444,1003,450
2021-07-206,8006,9406,8006,930393,2003,465
2021-07-196,7706,8206,7606,820246,5003,410
2021-07-166,8006,8406,7806,790529,9003,395
2021-07-156,9807,0106,8106,830564,9003,415
2021-07-146,8906,9906,8806,990466,5003,495
2021-07-136,8506,8906,8406,870304,9003,435
2021-07-126,7606,8106,7406,800428,6003,400
2021-07-096,6406,7206,6206,710582,3003,355
2021-07-086,7106,7506,6906,690407,7003,345
2021-07-076,6506,7206,6206,720474,6003,360
2021-07-066,7106,7206,6706,690220,1003,345
2021-07-056,7306,7606,7006,700235,6003,350
2021-07-026,7206,7706,7106,770453,6003,385
2021-07-016,6606,7306,6606,700339,6003,350
2021-06-306,7306,7606,6506,650508,3003,325
2021-06-296,8506,8606,7506,780395,3003,390
2021-06-286,8906,8906,8206,870228,4003,435
2021-06-256,8306,8706,8206,850371,9003,425
2021-06-246,7606,8206,7306,800409,2003,400
2021-06-236,7906,8306,7606,780322,2003,390
2021-06-226,8306,8706,7606,840556,7003,420
2021-06-216,8306,8306,6806,690697,4003,345
2021-06-186,9806,9806,8606,890675,9003,445
2021-06-177,0507,0706,9306,950298,1003,475
2021-06-167,0007,0706,9907,070431,9003,535
2021-06-156,8807,0206,8707,010546,5003,505
2021-06-146,8506,8606,7806,850295,2003,425
2021-06-116,7806,8106,7406,810491,3003,405
2021-06-106,7606,8006,7306,760372,2003,380
2021-06-096,7206,7906,7206,770422,8003,385
2021-06-086,6606,7406,6506,730342,6003,365
2021-06-076,6606,6906,6306,660395,7003,330
2021-06-046,7406,7506,6706,710593,8003,355
2021-06-036,6306,7806,6106,770501,5003,385
2021-06-026,6406,6706,5606,660707,9003,330
2021-06-016,7906,8006,7106,710387,0003,355
2021-05-316,8706,9006,7906,800347,1003,400
2021-05-286,8906,9006,8106,840488,8003,420
2021-05-276,7506,8806,7406,8701,741,3003,435
2021-05-266,7806,8406,7706,820291,9003,410
2021-05-256,8906,8906,8006,820376,7003,410
2021-05-246,8506,8806,8106,860331,6003,430
2021-05-216,9306,9406,8406,880341,2003,440
2021-05-206,7506,8406,7306,830334,6003,415
2021-05-196,8506,9106,7206,790569,0003,395
2021-05-186,7506,8406,7506,790473,7003,395
2021-05-176,8306,8506,7206,750288,7003,375
2021-05-146,7106,8606,7106,860496,8003,430
2021-05-136,6806,7606,6306,700567,0003,350
2021-05-126,9606,9906,6106,6901,245,5003,345
2021-05-116,9606,9606,8406,910432,2003,455
2021-05-106,8706,9406,8506,930320,3003,465
2021-05-076,8406,9206,8206,880330,4003,440
2021-05-066,8706,9106,8106,820479,3003,410
2021-04-306,7406,8206,7306,770385,4003,385
2021-04-286,7706,7806,7006,700446,4003,350
2021-04-276,8106,8206,7506,770357,0003,385
2021-04-266,8206,8206,7606,760402,7003,380
2021-04-236,7706,8406,7706,820314,7003,410
2021-04-226,7806,8406,7706,830326,4003,415
2021-04-216,7806,8306,7406,820507,3003,410
2021-04-206,8506,8606,8006,800378,3003,400
2021-04-196,9106,9206,8506,850414,5003,425
2021-04-166,9806,9806,8806,910330,3003,455
2021-04-156,9707,0206,9306,940237,7003,470
2021-04-147,0307,0406,9706,980253,4003,490
2021-04-136,9907,0606,9807,010324,8003,505
2021-04-126,9706,9906,9506,970302,4003,485
2021-04-096,9007,0006,9006,940504,2003,470
2021-04-087,0207,0306,9106,910424,3003,455
2021-04-077,0307,0606,9606,970620,2003,485
2021-04-067,0607,0906,9806,980421,4003,490
2021-04-057,1007,1107,0307,050283,7003,525
2021-04-027,1207,1507,0507,060310,7003,530
2021-04-017,1607,2007,1107,110327,1003,555
2021-03-317,1407,1807,1107,120500,1003,560
2021-03-307,3107,3207,1707,210531,9003,605
2021-03-297,3507,4307,3207,430923,7003,715
2021-03-267,2207,2707,1707,250535,5003,625
2021-03-257,0407,2007,0107,190598,9003,595
2021-03-247,2007,2207,0707,120423,9003,560
2021-03-237,2607,2707,1807,200399,5003,600
2021-03-227,1607,2307,1407,220497,0003,610
2021-03-197,0907,1807,0807,160631,0003,580
2021-03-187,0807,1507,0607,140414,5003,570
2021-03-177,1207,1407,0507,090447,7003,545
2021-03-167,1707,1907,1407,140393,7003,570
2021-03-157,1107,1707,1007,170452,5003,585
2021-03-127,0307,1306,9907,090630,3003,545
2021-03-117,1107,1107,0307,050335,4003,525
2021-03-107,1107,1107,0407,060418,7003,530
2021-03-097,0107,1206,9807,120604,8003,560
2021-03-086,9506,9906,9206,950515,5003,475
2021-03-056,8906,9306,8506,930409,3003,465
2021-03-046,8206,8506,7706,840434,3003,420
2021-03-036,8206,8406,7706,790477,9003,395
2021-03-026,8206,8406,7906,840391,4003,420
2021-03-016,8506,9006,7806,830431,2003,415
2021-02-266,8906,9106,7606,760835,6003,380
2021-02-256,9706,9906,9006,900515,2003,450
2021-02-246,9607,0206,9306,990589,1003,495
2021-02-227,0307,0606,9706,970659,4003,485
2021-02-197,0807,1007,0207,060452,3003,530
2021-02-187,1307,1407,0807,100377,1003,550
2021-02-177,1007,1407,0807,090461,0003,545
2021-02-167,1707,1907,1407,150441,4003,575
2021-02-157,1707,1707,1107,140270,2003,570
2021-02-127,1807,2007,0807,100636,4003,550
2021-02-107,2607,2607,1807,190489,0003,595
2021-02-097,4007,4207,2207,270684,2003,635
2021-02-087,2507,4107,2407,390683,6003,695
2021-02-057,1607,2307,1107,210429,3003,605
2021-02-047,1707,2007,1307,160371,6003,580
2021-02-037,1307,2507,1207,250472,6003,625
2021-02-027,0907,1107,0707,110277,4003,555
2021-02-017,1207,1507,0607,110343,5003,555
2021-01-297,1507,2307,1107,140640,5003,570
2021-01-287,1607,1607,0607,140611,2003,570
2021-01-277,0807,1807,0807,150573,4003,575
2021-01-267,1007,1307,0207,080551,8003,540
2021-01-257,0607,1607,0607,160403,3003,580
2021-01-227,1307,1307,0507,050622,7003,525
2021-01-217,2707,3207,1707,170454,3003,585
2021-01-207,2207,2507,2107,210278,2003,605
2021-01-197,2807,3307,2507,250260,2003,625
2021-01-187,2507,3107,2407,270263,5003,635
2021-01-157,3707,3707,2807,310334,0003,655
2021-01-147,2507,3707,2507,370384,4003,685
2021-01-137,3807,3807,2707,310433,3003,655
2021-01-127,2707,3807,2207,330424,4003,665
2021-01-087,1707,3207,1507,320573,9003,660
2021-01-077,1907,2207,1607,170388,2003,585
2021-01-067,1507,2007,1407,190218,9003,595
2021-01-057,2207,2407,1707,190269,7003,595
2021-01-047,2707,2907,2007,220249,9003,610

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