2270 雪印メグミルク(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,782	1,786	1,759	1,763	214,800	1,763
2023-03-30	1,777	1,785	1,764	1,779	160,500	1,779
2023-03-29	1,828	1,843	1,819	1,843	204,400	1,843
2023-03-28	1,830	1,834	1,815	1,817	94,000	1,817
2023-03-27	1,826	1,837	1,814	1,817	95,200	1,817
2023-03-24	1,796	1,817	1,796	1,808	118,200	1,808
2023-03-23	1,780	1,807	1,779	1,802	82,700	1,802
2023-03-22	1,817	1,819	1,783	1,798	171,100	1,798
2023-03-20	1,810	1,814	1,785	1,785	122,100	1,785
2023-03-17	1,833	1,835	1,808	1,815	149,000	1,815
2023-03-16	1,817	1,836	1,810	1,833	185,200	1,833
2023-03-15	1,840	1,846	1,825	1,828	274,600	1,828
2023-03-14	1,819	1,848	1,814	1,828	276,200	1,828
2023-03-13	1,829	1,829	1,805	1,828	156,200	1,828
2023-03-10	1,830	1,844	1,830	1,837	141,200	1,837
2023-03-09	1,837	1,848	1,831	1,842	161,600	1,842
2023-03-08	1,800	1,824	1,798	1,821	93,900	1,821
2023-03-07	1,830	1,831	1,811	1,815	106,000	1,815
2023-03-06	1,818	1,830	1,815	1,823	189,300	1,823
2023-03-03	1,800	1,823	1,799	1,819	176,700	1,819
2023-03-02	1,785	1,802	1,782	1,795	172,900	1,795
2023-03-01	1,768	1,784	1,761	1,782	173,800	1,782
2023-02-28	1,818	1,818	1,763	1,768	244,800	1,768
2023-02-27	1,819	1,820	1,801	1,820	113,300	1,820
2023-02-24	1,817	1,820	1,809	1,820	92,200	1,820
2023-02-22	1,817	1,823	1,802	1,811	194,800	1,811
2023-02-21	1,791	1,820	1,791	1,814	222,100	1,814
2023-02-20	1,777	1,805	1,774	1,801	210,200	1,801
2023-02-17	1,730	1,762	1,728	1,758	123,500	1,758
2023-02-16	1,740	1,748	1,722	1,732	263,900	1,732
2023-02-15	1,759	1,759	1,742	1,749	164,000	1,749
2023-02-14	1,754	1,762	1,746	1,753	154,300	1,753
2023-02-13	1,741	1,743	1,713	1,736	204,300	1,736
2023-02-10	1,731	1,778	1,700	1,749	505,400	1,749
2023-02-09	1,760	1,762	1,740	1,741	105,600	1,741
2023-02-08	1,769	1,775	1,760	1,769	103,400	1,769
2023-02-07	1,776	1,777	1,763	1,768	96,400	1,768
2023-02-06	1,770	1,773	1,752	1,772	119,300	1,772
2023-02-03	1,769	1,773	1,751	1,754	149,100	1,754
2023-02-02	1,802	1,804	1,774	1,776	109,600	1,776
2023-02-01	1,824	1,828	1,800	1,802	177,900	1,802
2023-01-31	1,791	1,819	1,789	1,815	212,600	1,815
2023-01-30	1,764	1,790	1,764	1,783	174,800	1,783
2023-01-27	1,759	1,779	1,757	1,768	148,300	1,768
2023-01-26	1,781	1,782	1,750	1,756	244,300	1,756
2023-01-25	1,777	1,798	1,777	1,783	193,900	1,783
2023-01-24	1,755	1,780	1,752	1,775	245,000	1,775
2023-01-23	1,740	1,755	1,738	1,754	158,200	1,754
2023-01-20	1,740	1,757	1,735	1,742	119,200	1,742
2023-01-19	1,753	1,755	1,741	1,748	112,900	1,748
2023-01-18	1,751	1,781	1,750	1,757	125,300	1,757
2023-01-17	1,764	1,764	1,736	1,748	62,600	1,748
2023-01-16	1,739	1,762	1,738	1,755	102,300	1,755
2023-01-13	1,738	1,768	1,737	1,747	193,200	1,747
2023-01-12	1,714	1,749	1,708	1,746	223,000	1,746
2023-01-11	1,718	1,726	1,702	1,702	127,500	1,702
2023-01-10	1,749	1,758	1,717	1,717	149,100	1,717
2023-01-06	1,757	1,761	1,737	1,745	199,000	1,745
2023-01-05	1,765	1,766	1,744	1,765	123,100	1,765
2023-01-04	1,799	1,799	1,760	1,769	170,600	1,769

分割・併合履歴：なし