2270 雪印メグミルク(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
2021-07-302,0692,0692,0422,057176,6002,057
2021-07-292,1082,1102,0772,07965,9002,079
2021-07-282,1032,1222,0942,11062,3002,110
2021-07-272,1352,1392,1252,13687,8002,136
2021-07-262,1392,1392,1102,118109,6002,118
2021-07-212,0852,1192,0762,096117,7002,096
2021-07-202,0242,0782,0222,073127,2002,073
2021-07-192,0862,0912,0602,065116,4002,065
2021-07-162,1092,1252,1002,10064,3002,100
2021-07-152,1482,1642,1222,12791,3002,127
2021-07-142,1282,1522,1222,14492,5002,144
2021-07-132,1192,1332,1152,133117,0002,133
2021-07-122,0622,0952,0622,092122,3002,092
2021-07-092,0352,0472,0132,039200,8002,039
2021-07-082,0542,0792,0542,057123,2002,057
2021-07-072,0542,0742,0442,067115,3002,067
2021-07-062,1022,1032,0802,08062,8002,080
2021-07-052,0892,1022,0812,08379,9002,083
2021-07-022,0982,1222,0942,109118,4002,109
2021-07-012,1042,1092,0992,106125,7002,106
2021-06-302,1502,1572,1142,114150,0002,114
2021-06-292,1752,1872,1402,149116,3002,149
2021-06-282,1942,1962,1702,182160,8002,182
2021-06-252,1502,1732,1502,172106,1002,172
2021-06-242,1502,1622,1292,16065,2002,160
2021-06-232,1582,1782,1552,160111,4002,160
2021-06-222,1272,1552,1162,154134,4002,154
2021-06-212,1032,1132,0942,099124,5002,099
2021-06-182,1562,1582,1352,141168,0002,141
2021-06-172,1682,1722,1382,143171,7002,143
2021-06-162,1962,2092,1832,187109,8002,187
2021-06-152,2222,2232,1982,205104,8002,205
2021-06-142,2212,2322,2122,222104,4002,222
2021-06-112,2012,2202,1872,210229,3002,210
2021-06-102,1742,2032,1742,183156,6002,183
2021-06-092,1752,2012,1702,171214,3002,171
2021-06-082,1622,1972,1622,193167,9002,193
2021-06-072,1372,1572,1232,148145,7002,148
2021-06-042,1002,1282,0892,122140,0002,122
2021-06-032,0622,0982,0582,096116,4002,096
2021-06-022,0762,0822,0452,050212,1002,050
2021-06-012,1052,1082,0772,092145,2002,092
2021-05-312,1452,1582,1022,103173,2002,103
2021-05-282,1242,1482,1122,134188,7002,134
2021-05-272,1602,1692,1122,112379,3002,112
2021-05-262,1902,2002,1842,184164,6002,184
2021-05-252,2122,2152,1982,215141,8002,215
2021-05-242,2302,2392,2152,21958,2002,219
2021-05-212,2502,2652,2272,22781,4002,227
2021-05-202,2612,2762,2452,24563,7002,245
2021-05-192,2702,2832,2472,26387,0002,263
2021-05-182,2822,2962,2732,294118,0002,294
2021-05-172,3092,3152,2672,279160,6002,279
2021-05-142,2752,3242,2592,303339,6002,303
2021-05-132,2342,3182,2252,225340,6002,225
2021-05-122,2452,2522,2202,235131,0002,235
2021-05-112,2642,2762,2482,258111,1002,258
2021-05-102,2832,2902,2622,28197,8002,281
2021-05-072,2702,2862,2592,285104,2002,285
2021-05-062,2202,2662,2202,246169,1002,246
2021-04-302,1942,2142,1892,189154,8002,189
2021-04-282,2002,2052,1782,183118,0002,183
2021-04-272,2052,2272,2022,202167,1002,202
2021-04-262,2402,2412,2132,215126,1002,215
2021-04-232,2172,2422,2152,24263,0002,242
2021-04-222,2102,2382,2072,225127,5002,225
2021-04-212,2222,2222,1942,214136,2002,214
2021-04-202,2442,2602,2312,231111,7002,231
2021-04-192,2622,2832,2592,25973,1002,259
2021-04-162,2652,2792,2582,26987,4002,269
2021-04-152,2662,2922,2602,28053,2002,280
2021-04-142,2752,2842,2612,27579,3002,275
2021-04-132,2932,3132,2682,279209,0002,279
2021-04-122,2652,2932,2592,29083,9002,290
2021-04-092,2582,2742,2462,24671,6002,246
2021-04-082,2902,2972,2302,230128,2002,230
2021-04-072,2752,2972,2732,290122,3002,290
2021-04-062,2992,2992,2542,261106,8002,261
2021-04-052,2762,2982,2672,28686,9002,286
2021-04-022,2642,2842,2562,27877,6002,278
2021-04-012,2502,2852,2432,257186,9002,257
2021-03-312,2492,2852,2252,249307,5002,249
2021-03-302,3302,3402,2892,298414,7002,298
2021-03-292,3742,3832,3362,373438,8002,373
2021-03-262,3422,3782,3352,376203,3002,376
2021-03-252,3312,3532,3172,329114,0002,329
2021-03-242,3492,3562,3142,320231,8002,320
2021-03-232,3332,3552,3292,330165,5002,330
2021-03-222,3342,3402,3052,333131,3002,333
2021-03-192,3052,3342,2962,328183,9002,328
2021-03-182,3062,3062,2822,305163,7002,305
2021-03-172,3072,3092,2862,305106,1002,305
2021-03-162,3122,3122,2902,308142,7002,308
2021-03-152,2812,3162,2772,316172,7002,316
2021-03-122,2622,2772,2402,275152,5002,275
2021-03-112,2812,2882,2652,273113,2002,273
2021-03-102,2802,2902,2552,279173,2002,279
2021-03-092,2542,2982,2382,298209,7002,298
2021-03-082,2602,2622,2262,242186,4002,242
2021-03-052,2242,2482,2132,248229,2002,248
2021-03-042,1892,2082,1762,207185,4002,207
2021-03-032,2002,2162,1812,198186,7002,198
2021-03-022,2002,2002,1712,185181,8002,185
2021-03-012,1702,2002,1592,200180,1002,200
2021-02-262,1962,1962,1362,136299,4002,136
2021-02-252,2202,2202,1862,198160,5002,198
2021-02-242,2202,2452,1982,211306,5002,211
2021-02-222,2022,2062,1752,189303,7002,189
2021-02-192,2052,2292,1952,212178,2002,212
2021-02-182,2512,2632,2102,217297,9002,217
2021-02-172,2592,2662,2432,250253,2002,250
2021-02-162,2842,2882,2622,278242,8002,278
2021-02-152,2652,2842,2512,264232,2002,264
2021-02-122,3022,3022,2392,245403,2002,245
2021-02-102,3632,3642,3012,318340,1002,318
2021-02-092,3912,4482,3482,376588,4002,376
2021-02-082,3422,3882,3422,383215,9002,383
2021-02-052,3202,3322,2912,325172,6002,325
2021-02-042,2832,3142,2732,309126,7002,309
2021-02-032,2412,2852,2412,283100,8002,283
2021-02-022,2302,2512,2222,247102,4002,247
2021-02-012,2452,2512,2272,236104,4002,236
2021-01-292,2762,2932,2522,257143,8002,257
2021-01-282,2832,2992,2702,288142,7002,288
2021-01-272,3102,3252,3012,304115,7002,304
2021-01-262,2982,3032,2742,297138,4002,297
2021-01-252,2572,3042,2502,289341,5002,289
2021-01-222,1972,2392,1892,231185,4002,231
2021-01-212,2072,2312,1952,202148,2002,202
2021-01-202,1902,2012,1822,197122,8002,197
2021-01-192,1902,2112,1842,191154,3002,191
2021-01-182,1902,1982,1842,19083,0002,190
2021-01-152,1982,1982,1842,184107,2002,184
2021-01-142,1862,2062,1772,198117,1002,198
2021-01-132,1782,2032,1702,202145,5002,202
2021-01-122,2162,2252,1792,210153,9002,210
2021-01-082,1822,2272,1812,226127,2002,226
2021-01-072,1892,2132,1792,188128,9002,188
2021-01-062,1712,1862,1602,173116,8002,173
2021-01-052,1642,1722,1492,172123,3002,172
2021-01-042,1922,1952,1582,169172,7002,169

分割・併合履歴 : なし