2270 雪印メグミルク(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-201,7501,7551,7301,752182,2001,752
2022-05-191,7501,7551,7281,750239,7001,750
2022-05-181,7701,7871,7541,769197,4001,769
2022-05-171,7811,8201,7591,760300,7001,760
2022-05-161,8301,8321,7521,778508,2001,778
2022-05-131,8761,8971,7861,832497,6001,832
2022-05-121,8911,8971,8761,877123,5001,877
2022-05-111,9001,9161,8931,906118,2001,906
2022-05-101,9231,9231,8961,911107,1001,911
2022-05-091,9531,9531,9181,91894,0001,918
2022-05-061,9361,9561,9291,945149,3001,945
2022-05-021,9301,9451,9241,94283,0001,942
2022-04-281,8791,9401,8741,938145,3001,938
2022-04-271,9211,9311,8801,880190,2001,880
2022-04-261,9291,9581,9291,937107,1001,937
2022-04-251,9161,9301,9111,92577,3001,925
2022-04-221,9231,9351,9141,926104,1001,926
2022-04-211,9511,9641,9461,94680,7001,946
2022-04-201,9231,9561,9171,95195,2001,951
2022-04-191,9191,9241,9091,91889,4001,918
2022-04-181,9331,9331,8861,900116,2001,900
2022-04-151,9551,9641,9411,94175,1001,941
2022-04-141,9501,9711,9501,96257,0001,962
2022-04-131,9431,9611,9431,95799,6001,957
2022-04-121,9531,9731,9421,943111,4001,943
2022-04-111,9751,9781,9521,962117,3001,962
2022-04-081,9751,9851,9621,982111,7001,982
2022-04-071,9611,9721,9501,969137,0001,969
2022-04-061,9962,0151,9781,978157,5001,978
2022-04-052,0102,0201,9962,010119,6002,010
2022-04-042,0212,0272,0092,02188,4002,021
2022-04-011,9672,0111,9652,001140,9002,001
2022-03-311,9902,0041,9801,980160,8001,980
2022-03-302,0002,0071,9811,991217,7001,991
2022-03-292,0852,0852,0582,069159,1002,069
2022-03-282,0782,0942,0752,08698,8002,086
2022-03-252,0602,1032,0582,077165,9002,077
2022-03-242,0882,0932,0382,057149,3002,057
2022-03-232,0542,0872,0362,080170,1002,080
2022-03-222,0762,0782,0332,041150,5002,041
2022-03-182,0532,0732,0502,068160,5002,068
2022-03-172,0762,0762,0362,049110,5002,049
2022-03-162,0622,0832,0522,052134,0002,052
2022-03-152,0122,0722,0052,050143,6002,050
2022-03-142,0232,0241,9861,998120,5001,998
2022-03-111,9882,0321,9882,014105,5002,014
2022-03-101,9982,0211,9812,010130,6002,010
2022-03-091,9601,9981,9581,981148,1001,981
2022-03-082,0392,0561,9891,998128,9001,998
2022-03-072,0202,0382,0072,029127,7002,029
2022-03-042,0462,0532,0162,017160,9002,017
2022-03-032,0602,0802,0402,054104,8002,054
2022-03-022,0442,0652,0272,029151,0002,029
2022-03-012,0452,1012,0372,077225,2002,077
2022-02-281,9912,0331,9852,033194,2002,033
2022-02-251,9992,0051,9711,976204,0001,976
2022-02-242,0032,0391,9932,039169,6002,039
2022-02-221,9772,0091,9692,003126,4002,003
2022-02-211,9911,9961,9811,99280,2001,992
2022-02-181,9702,0061,9682,006143,9002,006
2022-02-172,0042,0131,9711,981160,9001,981
2022-02-161,9802,0071,9742,003296,7002,003
2022-02-151,9842,0381,9822,038272,9002,038
2022-02-141,9491,9831,9341,974250,0001,974
2022-02-101,9701,9811,9371,961450,8001,961
2022-02-092,0802,0801,9701,978521,5001,978
2022-02-082,0552,0662,0422,058128,5002,058
2022-02-072,0212,0642,0202,062116,7002,062
2022-02-042,0622,0642,0282,03997,2002,039
2022-02-032,0552,0682,0372,053101,1002,053
2022-02-022,0202,0512,0122,050133,2002,050
2022-02-012,0072,0392,0072,016155,0002,016
2022-01-312,0522,0522,0182,04385,0002,043
2022-01-282,0392,0552,0252,05398,6002,053
2022-01-272,0502,0531,9982,010115,3002,010
2022-01-262,0772,0802,0352,03584,6002,035
2022-01-252,0332,0612,0202,061111,2002,061
2022-01-242,0242,0482,0122,04883,2002,048
2022-01-211,9972,0181,9812,01273,2002,012
2022-01-201,9752,0171,9722,00285,4002,002
2022-01-192,0002,0091,9791,979121,9001,979
2022-01-182,0382,0392,0022,00779,9002,007
2022-01-172,0452,0502,0322,03845,2002,038
2022-01-142,0452,0582,0322,042124,4002,042
2022-01-132,0732,0732,0402,04366,5002,043
2022-01-122,0362,0742,0302,068119,7002,068
2022-01-112,0472,0492,0122,04382,4002,043
2022-01-072,0572,0652,0282,04063,9002,040
2022-01-062,0642,0912,0472,048132,7002,048
2022-01-052,0302,0582,0222,053111,4002,053
2022-01-042,0062,0232,0002,019113,0002,019

分割・併合履歴 : なし