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
2021-04-202,2442,2602,2312,231111,7002,231
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