2270 雪印メグミルク(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
2020-11-272,3102,3552,3052,343221,4002,343
2020-11-262,3112,3172,2772,305165,9002,305
2020-11-252,4012,4022,3212,321200,6002,321
2020-11-242,4292,4372,3902,390188,7002,390
2020-11-202,4202,4492,4162,44279,3002,442
2020-11-192,4412,4612,4172,440110,3002,440
2020-11-182,4112,4262,3932,411108,5002,411
2020-11-172,4402,4402,3802,405123,0002,405
2020-11-162,4442,4672,4262,454122,1002,454
2020-11-132,4782,4782,4272,442221,9002,442
2020-11-122,4802,5002,4632,493251,2002,493
2020-11-112,4382,4522,3962,448278,2002,448
2020-11-102,4652,4852,3552,375369,9002,375
2020-11-092,3812,4782,3412,425456,0002,425
2020-11-062,3182,3442,3022,343196,4002,343
2020-11-052,3172,3172,2812,314167,9002,314
2020-11-042,3112,3172,2682,289129,4002,289
2020-11-022,3122,3442,3032,312156,9002,312
2020-10-302,2942,2942,2532,262109,2002,262
2020-10-292,3002,3142,2842,294109,1002,294
2020-10-282,3012,3162,2812,300143,4002,300
2020-10-272,2892,3022,2522,295153,5002,295
2020-10-262,3042,3192,2782,289149,1002,289
2020-10-232,2702,2842,2572,27186,1002,271
2020-10-222,3182,3212,2782,283135,2002,283
2020-10-212,2572,3102,2532,307183,9002,307
2020-10-202,3442,3482,2572,265310,6002,265
2020-10-192,3622,3792,3612,372150,5002,372
2020-10-162,3752,3882,3542,362129,9002,362
2020-10-152,4242,4292,3702,370122,4002,370
2020-10-142,4472,4592,4252,43195,2002,431
2020-10-132,4742,4742,4302,438202,1002,438
2020-10-122,4712,4752,4452,470229,4002,470
2020-10-092,4732,5072,4592,507140,1002,507
2020-10-082,5102,5512,5062,523117,5002,523
2020-10-072,5632,5642,5222,525187,4002,525
2020-10-062,5642,5852,5422,564147,5002,564
2020-10-052,5552,6162,5552,587133,0002,587
2020-10-022,5492,5542,5012,515192,7002,515
2020-09-302,6092,6142,5462,549125,0002,549
2020-09-292,6422,6572,5882,623129,1002,623
2020-09-282,6152,6752,6132,672380,4002,672
2020-09-252,5302,6272,5302,588458,5002,588
2020-09-242,5142,5342,4872,492284,0002,492
2020-09-232,4382,5112,4302,497310,9002,497
2020-09-182,4112,4522,4112,434319,0002,434
2020-09-172,3802,4062,3682,399149,3002,399
2020-09-162,3592,4032,3562,397196,4002,397
2020-09-152,3602,3602,3322,354168,5002,354
2020-09-142,3502,3592,3342,348123,1002,348
2020-09-112,2782,3322,2702,330143,7002,330
2020-09-102,2532,2832,2372,280122,7002,280
2020-09-092,2482,2662,2342,261164,6002,261
2020-09-082,2802,2852,2642,285149,7002,285
2020-09-072,3232,3282,2762,279129,3002,279
2020-09-042,3172,3402,3132,321163,6002,321
2020-09-032,3472,3612,3272,331114,9002,331
2020-09-022,3302,3392,3102,324179,0002,324
2020-09-012,3802,3802,3292,332238,1002,332
2020-08-312,4012,4242,3872,400100,4002,400
2020-08-282,4172,4432,3852,406151,6002,406
2020-08-272,4452,4582,4102,41782,0002,417
2020-08-262,4552,4752,4362,445146,8002,445
2020-08-252,4822,4992,4732,473149,2002,473
2020-08-242,4442,4742,4262,454143,3002,454
2020-08-212,4272,4552,4232,430159,3002,430
2020-08-202,4242,4592,4192,438179,6002,438
2020-08-192,3952,4382,3952,420128,1002,420
2020-08-182,3872,4252,3752,419157,7002,419
2020-08-172,4152,4532,3912,400180,5002,400
2020-08-142,3792,4382,3722,425244,8002,425
2020-08-132,4402,4692,3562,394510,5002,394
2020-08-122,4002,5392,3892,482461,9002,482
2020-08-112,4002,4092,3732,397146,4002,397
2020-08-072,4152,4292,3892,395126,6002,395
2020-08-062,4012,4202,3792,403173,8002,403
2020-08-052,4502,4672,4302,451125,5002,451
2020-08-042,4282,4662,4242,464106,8002,464
2020-08-032,4062,4332,4062,42898,5002,428
2020-07-312,4462,4462,3622,380169,7002,380
2020-07-302,4902,5042,4602,473143,4002,473
2020-07-292,4952,5102,4792,487105,2002,487
2020-07-282,5332,5502,5122,51873,8002,518
2020-07-272,4822,5422,4772,538106,4002,538
2020-07-222,5282,5332,5042,51790,7002,517
2020-07-212,5022,5202,4832,519132,9002,519
2020-07-202,5302,5302,5032,51867,3002,518
2020-07-172,5322,5492,5172,538117,6002,538
2020-07-162,5722,5812,5332,536134,1002,536
2020-07-152,6002,6462,5802,605163,7002,605
2020-07-142,5502,5712,5332,550156,5002,550
2020-07-132,4792,5452,4642,544196,8002,544
2020-07-102,4582,4682,4352,435135,1002,435
2020-07-092,4382,4652,4182,455133,2002,455
2020-07-082,4922,5152,4462,446152,2002,446
2020-07-072,4602,4742,4332,473129,1002,473
2020-07-062,4592,4892,4512,47370,7002,473
2020-07-032,4662,4792,4252,46871,1002,468
2020-07-022,4472,4802,4472,46496,8002,464
2020-07-012,5052,5202,4252,435122,9002,435
2020-06-302,5272,5362,4982,510187,2002,510
2020-06-292,4712,5072,4672,49784,9002,497
2020-06-262,5092,5192,4722,485165,9002,485
2020-06-252,4842,4972,4462,478190,8002,478
2020-06-242,4952,5102,4202,447244,4002,447
2020-06-232,5192,5202,4442,506304,9002,506
2020-06-222,5402,5422,5062,517152,5002,517
2020-06-192,5782,5842,5202,537322,9002,537
2020-06-182,5722,5932,5462,568231,8002,568
2020-06-172,6782,6902,6192,622196,5002,622
2020-06-162,6622,6732,6032,658291,4002,658
2020-06-152,6102,6552,6012,622182,5002,622
2020-06-122,6232,6722,6162,619233,0002,619
2020-06-112,6162,6522,6032,623107,4002,623
2020-06-102,6382,6692,6172,631158,9002,631
2020-06-092,5862,6172,5602,615121,3002,615
2020-06-082,5902,5902,5102,553190,2002,553
2020-06-052,5902,6012,5472,590160,5002,590
2020-06-042,6042,6072,5622,603143,3002,603
2020-06-032,6662,6662,5642,590227,8002,590
2020-06-022,6432,6652,6322,659127,8002,659
2020-06-012,6532,6642,5932,629173,1002,629
2020-05-292,6342,6962,6332,645548,0002,645
2020-05-282,6922,6922,6142,634199,2002,634
2020-05-272,6302,6642,6082,664194,9002,664
2020-05-262,6152,6482,5812,642200,4002,642
2020-05-252,6272,6352,5962,629156,9002,629
2020-05-222,6092,6202,5542,577174,2002,577
2020-05-212,6102,6372,5822,626215,0002,626
2020-05-202,6532,6752,6212,636283,3002,636
2020-05-192,6942,7122,6222,656225,0002,656
2020-05-182,6792,6972,6412,682259,1002,682
2020-05-152,6772,6772,5632,592237,9002,592
2020-05-142,6302,7292,6302,642374,9002,642
2020-05-132,4312,5792,4312,575281,9002,575
2020-05-122,4982,5162,4692,481164,4002,481
2020-05-112,4812,5022,4682,48881,2002,488
2020-05-082,5002,5222,4692,48067,1002,480
2020-05-072,4232,4942,4182,477162,3002,477
2020-05-012,4542,4832,4112,423151,3002,423
2020-04-302,5022,5032,4552,455132,7002,455
2020-04-282,5132,5212,4672,498194,4002,498
2020-04-272,4582,4932,4532,477128,2002,477
2020-04-242,4402,4442,3862,437182,6002,437
2020-04-232,4902,5282,4282,450169,3002,450
2020-04-222,4552,5202,4412,498330,2002,498
2020-04-212,4762,5282,4432,505297,0002,505
2020-04-202,4002,4552,4002,433198,0002,433
2020-04-172,4612,4822,3682,399205,8002,399
2020-04-162,3252,4442,3092,433231,8002,433
2020-04-152,3162,3442,2922,320289,9002,320
2020-04-142,3322,3802,2952,320178,7002,320
2020-04-132,3112,3452,2872,334152,5002,334
2020-04-102,3162,3322,2512,329293,5002,329
2020-04-092,3872,3892,2682,314304,8002,314
2020-04-082,3752,4712,3622,410237,1002,410
2020-04-072,4082,4392,3222,358246,5002,358
2020-04-062,3532,4422,3532,407138,7002,407
2020-04-032,3412,4022,3252,336145,5002,336
2020-04-022,4142,4442,3312,338118,4002,338
2020-04-012,4062,4532,3732,381159,4002,381
2020-03-312,5552,5552,4372,456242,3002,456
2020-03-302,4972,5572,4212,555263,2002,555
2020-03-272,4202,4872,3802,487236,8002,487
2020-03-262,2572,4052,2002,375242,1002,375
2020-03-252,1342,2692,0972,260186,0002,260
2020-03-242,1492,1622,0532,102167,9002,102
2020-03-232,2572,3302,0532,085395,8002,085
2020-03-192,1402,3012,1392,295375,3002,295
2020-03-182,0052,1001,9972,010423,4002,010
2020-03-171,8032,0051,7831,991349,5001,991
2020-03-161,8561,8841,8091,814315,5001,814
2020-03-131,8431,9341,8141,873512,3001,873
2020-03-121,9922,0201,9271,969322,5001,969
2020-03-112,0342,1052,0342,041283,7002,041
2020-03-101,9872,0581,9292,034493,2002,034
2020-03-092,0732,0921,9962,010195,4002,010
2020-03-062,1512,1652,1072,123172,8002,123
2020-03-052,2002,2102,1622,188195,3002,188
2020-03-042,1452,1852,1242,160153,2002,160
2020-03-032,2412,2472,1622,162151,6002,162
2020-03-022,1252,2332,1212,210235,3002,210
2020-02-282,1962,2262,1622,175302,3002,175
2020-02-272,2922,3032,2522,265215,0002,265
2020-02-262,3092,3112,2732,304218,4002,304
2020-02-252,3992,3992,3192,320224,6002,320
2020-02-212,4502,4622,4462,449119,0002,449
2020-02-202,4702,5002,4672,470137,7002,470
2020-02-192,4572,5092,4572,473184,5002,473
2020-02-182,4312,4552,4242,439115,5002,439
2020-02-172,4302,4322,4002,429134,5002,429
2020-02-142,4802,4812,4512,455108,9002,455
2020-02-132,4802,5002,4722,488144,0002,488
2020-02-122,6352,6632,4832,485332,6002,485
2020-02-102,5632,6292,5632,626275,1002,626
2020-02-072,6002,6472,5152,607551,6002,607
2020-02-062,6602,6902,6402,650293,2002,650
2020-02-052,6352,6782,6262,665163,7002,665
2020-02-042,5692,6312,5622,622144,9002,622
2020-02-032,5432,6002,5432,579170,3002,579
2020-01-312,5822,5822,5512,572185,1002,572
2020-01-302,5322,5512,5062,523141,7002,523
2020-01-292,5122,5592,5102,553197,0002,553
2020-01-282,4932,5202,4772,511150,7002,511
2020-01-272,5002,5062,4732,499117,8002,499
2020-01-242,5412,5412,5052,51179,5002,511
2020-01-232,5412,5412,5082,534131,8002,534
2020-01-222,5262,5432,5142,538141,3002,538
2020-01-212,5092,5142,4872,49872,0002,498
2020-01-202,5222,5282,5072,50970,8002,509
2020-01-172,5222,5332,5082,51485,9002,514
2020-01-162,5332,5352,5032,52368,9002,523
2020-01-152,5312,5402,5202,538103,6002,538
2020-01-142,5452,5472,5052,539163,6002,539
2020-01-102,5402,5592,5272,545125,2002,545
2020-01-092,4812,5282,4812,521207,7002,521
2020-01-082,4612,4712,4272,460145,2002,460
2020-01-072,4502,4962,4502,490159,4002,490
2020-01-062,4602,4722,4272,433203,5002,433

分割・併合履歴 : なし