2270 雪印メグミルク(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,385 | 1,389 | 1,370 | 1,370 | 83,000 | 1,370 |
| 2009-12-29 | 1,401 | 1,402 | 1,379 | 1,382 | 129,100 | 1,382 |
| 2009-12-28 | 1,431 | 1,439 | 1,400 | 1,404 | 154,900 | 1,404 |
| 2009-12-25 | 1,418 | 1,447 | 1,411 | 1,411 | 110,200 | 1,411 |
| 2009-12-24 | 1,363 | 1,419 | 1,359 | 1,414 | 199,200 | 1,414 |
| 2009-12-22 | 1,375 | 1,383 | 1,361 | 1,367 | 143,100 | 1,367 |
| 2009-12-21 | 1,397 | 1,398 | 1,375 | 1,377 | 107,700 | 1,377 |
| 2009-12-18 | 1,410 | 1,427 | 1,392 | 1,400 | 147,800 | 1,400 |
| 2009-12-17 | 1,433 | 1,437 | 1,407 | 1,409 | 104,300 | 1,409 |
| 2009-12-16 | 1,435 | 1,470 | 1,427 | 1,433 | 100,400 | 1,433 |
| 2009-12-15 | 1,466 | 1,466 | 1,425 | 1,446 | 152,600 | 1,446 |
| 2009-12-14 | 1,511 | 1,513 | 1,450 | 1,457 | 180,700 | 1,457 |
| 2009-12-11 | 1,520 | 1,525 | 1,500 | 1,511 | 119,000 | 1,511 |
| 2009-12-10 | 1,529 | 1,558 | 1,522 | 1,527 | 51,800 | 1,527 |
| 2009-12-09 | 1,571 | 1,573 | 1,540 | 1,544 | 85,000 | 1,544 |
| 2009-12-08 | 1,569 | 1,593 | 1,561 | 1,565 | 79,500 | 1,565 |
| 2009-12-07 | 1,586 | 1,590 | 1,570 | 1,579 | 47,700 | 1,579 |
| 2009-12-04 | 1,611 | 1,620 | 1,579 | 1,586 | 42,900 | 1,586 |
| 2009-12-03 | 1,590 | 1,617 | 1,570 | 1,617 | 71,900 | 1,617 |
| 2009-12-02 | 1,596 | 1,600 | 1,560 | 1,577 | 59,300 | 1,577 |
| 2009-12-01 | 1,515 | 1,598 | 1,515 | 1,596 | 133,500 | 1,596 |
| 2009-11-30 | 1,511 | 1,557 | 1,510 | 1,545 | 124,300 | 1,545 |
| 2009-11-27 | 1,517 | 1,552 | 1,517 | 1,527 | 51,300 | 1,527 |
| 2009-11-26 | 1,560 | 1,560 | 1,514 | 1,543 | 74,900 | 1,543 |
| 2009-11-25 | 1,548 | 1,554 | 1,515 | 1,530 | 62,000 | 1,530 |
| 2009-11-24 | 1,551 | 1,564 | 1,517 | 1,547 | 144,200 | 1,547 |
| 2009-11-20 | 1,543 | 1,567 | 1,526 | 1,567 | 79,800 | 1,567 |
| 2009-11-19 | 1,548 | 1,564 | 1,512 | 1,535 | 70,500 | 1,535 |
| 2009-11-18 | 1,589 | 1,590 | 1,520 | 1,554 | 203,800 | 1,554 |
| 2009-11-17 | 1,626 | 1,627 | 1,592 | 1,602 | 68,500 | 1,602 |
| 2009-11-16 | 1,653 | 1,658 | 1,598 | 1,612 | 120,600 | 1,612 |
| 2009-11-13 | 1,597 | 1,639 | 1,597 | 1,626 | 84,100 | 1,626 |
| 2009-11-12 | 1,623 | 1,634 | 1,593 | 1,601 | 102,000 | 1,601 |
| 2009-11-11 | 1,650 | 1,651 | 1,617 | 1,617 | 125,200 | 1,617 |
| 2009-11-10 | 1,725 | 1,739 | 1,670 | 1,673 | 104,400 | 1,673 |
| 2009-11-09 | 1,760 | 1,773 | 1,733 | 1,740 | 82,000 | 1,740 |
| 2009-11-06 | 1,770 | 1,770 | 1,741 | 1,761 | 46,800 | 1,761 |
| 2009-11-05 | 1,785 | 1,790 | 1,765 | 1,776 | 85,600 | 1,776 |
| 2009-11-04 | 1,750 | 1,788 | 1,750 | 1,785 | 143,900 | 1,785 |
| 2009-11-02 | 1,745 | 1,800 | 1,740 | 1,778 | 141,500 | 1,778 |
| 2009-10-30 | 1,773 | 1,819 | 1,754 | 1,775 | 187,000 | 1,775 |
| 2009-10-29 | 1,700 | 1,783 | 1,695 | 1,773 | 286,900 | 1,773 |
| 2009-10-28 | 1,650 | 1,705 | 1,650 | 1,705 | 105,800 | 1,705 |
| 2009-10-27 | 1,694 | 1,694 | 1,662 | 1,672 | 97,200 | 1,672 |
| 2009-10-26 | 1,693 | 1,703 | 1,676 | 1,692 | 81,300 | 1,692 |
| 2009-10-23 | 1,700 | 1,708 | 1,660 | 1,663 | 91,600 | 1,663 |
| 2009-10-22 | 1,651 | 1,700 | 1,651 | 1,700 | 131,100 | 1,700 |
| 2009-10-21 | 1,688 | 1,710 | 1,659 | 1,671 | 109,300 | 1,671 |
| 2009-10-20 | 1,663 | 1,710 | 1,663 | 1,689 | 101,700 | 1,689 |
| 2009-10-19 | 1,588 | 1,633 | 1,588 | 1,633 | 98,500 | 1,633 |
| 2009-10-16 | 1,580 | 1,604 | 1,570 | 1,601 | 139,500 | 1,601 |
| 2009-10-15 | 1,601 | 1,604 | 1,552 | 1,578 | 191,600 | 1,578 |
| 2009-10-14 | 1,613 | 1,624 | 1,602 | 1,614 | 123,100 | 1,614 |
| 2009-10-13 | 1,681 | 1,681 | 1,605 | 1,643 | 179,300 | 1,643 |
| 2009-10-09 | 1,724 | 1,731 | 1,679 | 1,680 | 190,800 | 1,680 |
| 2009-10-08 | 1,760 | 1,768 | 1,708 | 1,721 | 215,500 | 1,721 |
| 2009-10-07 | 1,761 | 1,780 | 1,750 | 1,774 | 79,400 | 1,774 |
| 2009-10-06 | 1,800 | 1,833 | 1,755 | 1,775 | 150,800 | 1,775 |
| 2009-10-05 | 1,699 | 1,799 | 1,698 | 1,795 | 193,700 | 1,795 |
| 2009-10-02 | 1,638 | 1,715 | 1,638 | 1,709 | 111,900 | 1,709 |
| 2009-10-01 | 1,674 | 1,700 | 1,670 | 1,698 | 56,300 | 1,698 |
分割・併合履歴 ： なし