2270 雪印メグミルク(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,530	1,536	1,504	1,504	76,800	1,504
2010-12-29	1,509	1,540	1,509	1,539	46,200	1,539
2010-12-28	1,516	1,522	1,512	1,519	34,900	1,519
2010-12-27	1,517	1,524	1,509	1,516	66,400	1,516
2010-12-24	1,516	1,524	1,503	1,521	78,700	1,521
2010-12-22	1,552	1,552	1,521	1,528	113,900	1,528
2010-12-21	1,566	1,575	1,532	1,568	92,400	1,568
2010-12-20	1,573	1,573	1,550	1,566	79,400	1,566
2010-12-17	1,572	1,580	1,562	1,572	87,700	1,572
2010-12-16	1,570	1,578	1,565	1,571	77,500	1,571
2010-12-15	1,565	1,577	1,549	1,577	126,500	1,577
2010-12-14	1,553	1,565	1,535	1,545	104,200	1,545
2010-12-13	1,530	1,542	1,518	1,539	97,700	1,539
2010-12-10	1,516	1,522	1,504	1,517	166,000	1,517
2010-12-09	1,472	1,504	1,472	1,501	117,800	1,501
2010-12-08	1,472	1,479	1,465	1,474	74,700	1,474
2010-12-07	1,456	1,475	1,449	1,474	121,200	1,474
2010-12-06	1,434	1,470	1,434	1,455	153,800	1,455
2010-12-03	1,421	1,433	1,420	1,426	86,400	1,426
2010-12-02	1,434	1,434	1,418	1,430	76,700	1,430
2010-12-01	1,410	1,419	1,400	1,413	77,300	1,413
2010-11-30	1,421	1,433	1,417	1,421	113,700	1,421
2010-11-29	1,424	1,427	1,415	1,421	85,000	1,421
2010-11-26	1,430	1,434	1,424	1,426	56,700	1,426
2010-11-25	1,437	1,442	1,425	1,434	67,100	1,434
2010-11-24	1,445	1,457	1,441	1,446	93,100	1,446
2010-11-22	1,438	1,463	1,437	1,458	118,500	1,458
2010-11-19	1,436	1,440	1,427	1,429	65,600	1,429
2010-11-18	1,406	1,428	1,402	1,426	139,700	1,426
2010-11-17	1,380	1,400	1,380	1,393	76,300	1,393
2010-11-16	1,402	1,407	1,383	1,400	106,600	1,400
2010-11-15	1,388	1,401	1,387	1,397	74,600	1,397
2010-11-12	1,356	1,402	1,356	1,383	191,700	1,383
2010-11-11	1,399	1,406	1,370	1,384	227,100	1,384
2010-11-10	1,388	1,408	1,388	1,400	199,500	1,400
2010-11-09	1,430	1,432	1,381	1,399	389,500	1,399
2010-11-08	1,420	1,446	1,409	1,438	106,400	1,438
2010-11-05	1,429	1,440	1,400	1,401	106,800	1,401
2010-11-04	1,400	1,422	1,395	1,399	72,300	1,399
2010-11-02	1,405	1,406	1,373	1,399	135,700	1,399
2010-11-01	1,424	1,428	1,411	1,420	65,700	1,420
2010-10-29	1,407	1,434	1,393	1,423	75,900	1,423
2010-10-28	1,416	1,427	1,414	1,420	119,500	1,420
2010-10-27	1,432	1,439	1,405	1,429	81,500	1,429
2010-10-26	1,421	1,461	1,413	1,430	142,500	1,430
2010-10-25	1,416	1,435	1,414	1,417	128,500	1,417
2010-10-22	1,430	1,463	1,423	1,441	125,600	1,441
2010-10-21	1,403	1,425	1,398	1,420	72,700	1,420
2010-10-20	1,415	1,433	1,387	1,420	185,200	1,420
2010-10-19	1,468	1,504	1,461	1,467	121,400	1,467
2010-10-18	1,465	1,489	1,459	1,467	65,600	1,467
2010-10-15	1,465	1,487	1,459	1,474	73,000	1,474
2010-10-14	1,483	1,506	1,482	1,489	66,800	1,489
2010-10-13	1,472	1,499	1,470	1,482	55,300	1,482
2010-10-12	1,535	1,538	1,465	1,465	93,000	1,465
2010-10-08	1,561	1,588	1,520	1,520	156,000	1,520
2010-10-07	1,572	1,609	1,550	1,574	101,800	1,574
2010-10-06	1,586	1,593	1,569	1,580	92,500	1,580
2010-10-05	1,576	1,591	1,554	1,579	65,300	1,579
2010-10-04	1,598	1,598	1,566	1,576	84,300	1,576
2010-10-01	1,580	1,603	1,567	1,600	86,600	1,600
2010-09-30	1,620	1,623	1,565	1,567	74,500	1,567
2010-09-29	1,581	1,623	1,581	1,620	122,700	1,620
2010-09-28	1,566	1,576	1,542	1,573	111,100	1,573
2010-09-27	1,550	1,569	1,540	1,564	121,900	1,564
2010-09-24	1,522	1,531	1,514	1,515	61,300	1,515
2010-09-22	1,528	1,534	1,522	1,522	39,300	1,522
2010-09-21	1,521	1,533	1,516	1,523	57,500	1,523
2010-09-17	1,496	1,522	1,495	1,521	111,700	1,521
2010-09-16	1,545	1,548	1,487	1,495	224,600	1,495
2010-09-15	1,542	1,565	1,536	1,548	157,800	1,548
2010-09-14	1,580	1,590	1,553	1,561	103,300	1,561
2010-09-13	1,593	1,595	1,584	1,584	31,600	1,584
2010-09-10	1,587	1,599	1,584	1,593	103,600	1,593
2010-09-09	1,584	1,602	1,578	1,594	36,700	1,594
2010-09-08	1,581	1,591	1,577	1,584	35,300	1,584
2010-09-07	1,581	1,599	1,581	1,593	48,300	1,593
2010-09-06	1,604	1,609	1,593	1,604	58,300	1,604
2010-09-03	1,600	1,619	1,597	1,608	30,500	1,608
2010-09-02	1,610	1,612	1,587	1,607	39,900	1,607
2010-09-01	1,583	1,596	1,573	1,587	94,700	1,587
2010-08-31	1,600	1,609	1,578	1,584	68,900	1,584
2010-08-30	1,629	1,648	1,623	1,640	56,200	1,640
2010-08-27	1,588	1,623	1,585	1,613	108,400	1,613
2010-08-26	1,599	1,605	1,583	1,587	108,600	1,587
2010-08-25	1,586	1,591	1,557	1,584	114,700	1,584
2010-08-24	1,601	1,614	1,575	1,603	53,200	1,603
2010-08-23	1,626	1,630	1,605	1,610	62,400	1,610
2010-08-20	1,623	1,641	1,616	1,631	63,000	1,631
2010-08-19	1,618	1,639	1,618	1,622	61,000	1,622
2010-08-18	1,610	1,636	1,602	1,626	51,500	1,626
2010-08-17	1,596	1,620	1,586	1,610	52,700	1,610
2010-08-16	1,570	1,615	1,570	1,610	58,600	1,610
2010-08-13	1,583	1,607	1,577	1,586	121,700	1,586
2010-08-12	1,565	1,599	1,564	1,593	59,900	1,593
2010-08-11	1,596	1,605	1,587	1,588	87,700	1,588
2010-08-10	1,625	1,628	1,595	1,607	59,500	1,607
2010-08-09	1,610	1,629	1,601	1,622	56,300	1,622
2010-08-06	1,569	1,624	1,569	1,619	94,400	1,619
2010-08-05	1,590	1,609	1,578	1,585	109,700	1,585
2010-08-04	1,600	1,606	1,575	1,583	130,200	1,583
2010-08-03	1,605	1,616	1,596	1,602	103,000	1,602
2010-08-02	1,601	1,631	1,597	1,615	99,900	1,615
2010-07-30	1,671	1,679	1,610	1,610	112,200	1,610
2010-07-29	1,700	1,700	1,666	1,683	54,000	1,683
2010-07-28	1,672	1,704	1,664	1,703	143,800	1,703
2010-07-27	1,663	1,668	1,633	1,667	86,500	1,667
2010-07-26	1,689	1,689	1,673	1,675	90,200	1,675
2010-07-23	1,660	1,662	1,643	1,658	84,300	1,658
2010-07-22	1,630	1,658	1,620	1,650	126,900	1,650
2010-07-21	1,630	1,648	1,619	1,635	105,500	1,635
2010-07-20	1,604	1,638	1,591	1,634	104,800	1,634
2010-07-16	1,595	1,616	1,587	1,600	116,000	1,600
2010-07-15	1,569	1,630	1,563	1,595	134,500	1,595
2010-07-14	1,593	1,599	1,581	1,585	43,200	1,585
2010-07-13	1,585	1,596	1,574	1,574	87,600	1,574
2010-07-12	1,587	1,597	1,577	1,585	68,700	1,585
2010-07-09	1,619	1,621	1,595	1,597	70,300	1,597
2010-07-08	1,586	1,634	1,580	1,620	196,500	1,620
2010-07-07	1,555	1,556	1,528	1,546	88,900	1,546
2010-07-06	1,538	1,549	1,532	1,548	116,600	1,548
2010-07-05	1,558	1,570	1,541	1,553	130,900	1,553
2010-07-02	1,589	1,595	1,577	1,577	51,300	1,577
2010-07-01	1,583	1,603	1,568	1,582	100,900	1,582
2010-06-30	1,608	1,638	1,590	1,605	105,100	1,605
2010-06-29	1,652	1,658	1,608	1,608	116,500	1,608
2010-06-28	1,649	1,649	1,628	1,639	117,200	1,639
2010-06-25	1,610	1,639	1,605	1,609	177,900	1,609
2010-06-24	1,657	1,667	1,646	1,662	49,200	1,662
2010-06-23	1,676	1,686	1,659	1,674	55,100	1,674
2010-06-22	1,681	1,691	1,675	1,691	59,700	1,691
2010-06-21	1,680	1,691	1,670	1,687	89,800	1,687
2010-06-18	1,659	1,679	1,649	1,676	135,900	1,676
2010-06-17	1,650	1,680	1,645	1,674	107,200	1,674
2010-06-16	1,637	1,661	1,635	1,655	84,000	1,655
2010-06-15	1,639	1,639	1,627	1,635	56,300	1,635
2010-06-14	1,648	1,650	1,614	1,628	94,300	1,628
2010-06-11	1,599	1,624	1,590	1,618	131,500	1,618
2010-06-10	1,601	1,601	1,566	1,589	113,200	1,589
2010-06-09	1,586	1,610	1,578	1,600	109,800	1,600
2010-06-08	1,568	1,592	1,552	1,585	132,400	1,585
2010-06-07	1,600	1,621	1,592	1,598	102,600	1,598
2010-06-04	1,630	1,651	1,621	1,648	116,500	1,648
2010-06-03	1,628	1,632	1,602	1,628	132,700	1,628
2010-06-02	1,559	1,601	1,559	1,595	165,900	1,595
2010-06-01	1,536	1,565	1,532	1,557	53,000	1,557
2010-05-31	1,539	1,572	1,529	1,560	54,000	1,560
2010-05-28	1,537	1,556	1,510	1,545	100,600	1,545
2010-05-27	1,507	1,539	1,502	1,537	98,200	1,537
2010-05-26	1,558	1,567	1,500	1,535	281,000	1,535
2010-05-25	1,562	1,580	1,548	1,566	72,400	1,566
2010-05-24	1,580	1,595	1,562	1,590	108,500	1,590
2010-05-21	1,594	1,627	1,594	1,615	204,800	1,615
2010-05-20	1,619	1,635	1,604	1,634	157,400	1,634
2010-05-19	1,620	1,630	1,602	1,619	117,200	1,619
2010-05-18	1,630	1,637	1,602	1,620	113,300	1,620
2010-05-17	1,600	1,628	1,588	1,615	175,400	1,615
2010-05-14	1,623	1,630	1,596	1,613	213,800	1,613
2010-05-13	1,586	1,642	1,575	1,630	282,400	1,630
2010-05-12	1,525	1,599	1,515	1,573	131,800	1,573
2010-05-11	1,537	1,552	1,511	1,522	106,300	1,522
2010-05-10	1,481	1,521	1,475	1,506	180,400	1,506
2010-05-07	1,500	1,535	1,431	1,521	236,900	1,521
2010-05-06	1,559	1,584	1,544	1,578	147,700	1,578
2010-04-30	1,535	1,594	1,535	1,585	155,200	1,585
2010-04-28	1,515	1,542	1,511	1,535	110,000	1,535
2010-04-27	1,563	1,576	1,547	1,555	98,300	1,555
2010-04-26	1,575	1,587	1,568	1,578	115,000	1,578
2010-04-23	1,511	1,550	1,511	1,550	125,300	1,550
2010-04-22	1,520	1,537	1,509	1,527	119,500	1,527
2010-04-21	1,537	1,538	1,522	1,530	109,400	1,530
2010-04-20	1,535	1,545	1,531	1,537	99,400	1,537
2010-04-19	1,507	1,530	1,501	1,526	108,000	1,526
2010-04-16	1,534	1,535	1,507	1,526	106,700	1,526
2010-04-15	1,548	1,550	1,524	1,535	87,800	1,535
2010-04-14	1,524	1,533	1,502	1,530	141,400	1,530
2010-04-13	1,541	1,542	1,515	1,524	81,100	1,524
2010-04-12	1,549	1,550	1,532	1,540	83,000	1,540
2010-04-09	1,509	1,545	1,509	1,540	139,700	1,540
2010-04-08	1,505	1,523	1,500	1,517	118,200	1,517
2010-04-07	1,497	1,509	1,492	1,506	154,200	1,506
2010-04-06	1,490	1,513	1,490	1,505	225,000	1,505
2010-04-05	1,488	1,500	1,475	1,488	212,300	1,488
2010-04-02	1,470	1,475	1,459	1,468	176,600	1,468
2010-04-01	1,465	1,467	1,433	1,445	182,500	1,445
2010-03-31	1,454	1,463	1,444	1,455	166,700	1,455
2010-03-30	1,470	1,471	1,427	1,442	271,700	1,442
2010-03-29	1,448	1,480	1,438	1,449	140,300	1,449
2010-03-26	1,455	1,500	1,440	1,463	232,500	1,463
2010-03-25	1,471	1,471	1,443	1,445	116,900	1,445
2010-03-24	1,474	1,476	1,441	1,468	101,800	1,468
2010-03-23	1,480	1,484	1,466	1,475	89,100	1,475
2010-03-19	1,475	1,480	1,465	1,473	137,400	1,473
2010-03-18	1,474	1,494	1,472	1,476	115,300	1,476
2010-03-17	1,464	1,474	1,464	1,468	119,300	1,468
2010-03-16	1,464	1,473	1,459	1,464	108,700	1,464
2010-03-15	1,454	1,477	1,454	1,464	210,500	1,464
2010-03-12	1,501	1,509	1,471	1,484	214,400	1,484
2010-03-11	1,518	1,518	1,493	1,505	99,800	1,505
2010-03-10	1,500	1,516	1,486	1,505	108,800	1,505
2010-03-09	1,510	1,515	1,485	1,510	221,800	1,510
2010-03-08	1,550	1,563	1,513	1,536	127,300	1,536
2010-03-05	1,492	1,548	1,489	1,538	270,800	1,538
2010-03-04	1,478	1,491	1,475	1,489	127,800	1,489
2010-03-03	1,475	1,491	1,466	1,489	212,200	1,489
2010-03-02	1,454	1,477	1,444	1,477	259,300	1,477
2010-03-01	1,396	1,462	1,396	1,454	344,000	1,454
2010-02-26	1,380	1,398	1,373	1,396	289,600	1,396
2010-02-25	1,330	1,359	1,319	1,350	250,100	1,350
2010-02-24	1,339	1,340	1,315	1,320	187,400	1,320
2010-02-23	1,339	1,339	1,309	1,327	154,700	1,327
2010-02-22	1,339	1,348	1,305	1,318	202,500	1,318
2010-02-19	1,271	1,289	1,270	1,289	137,700	1,289
2010-02-18	1,277	1,289	1,262	1,276	172,400	1,276
2010-02-17	1,280	1,286	1,261	1,269	76,500	1,269
2010-02-16	1,257	1,277	1,255	1,260	70,800	1,260
2010-02-15	1,273	1,286	1,258	1,259	61,200	1,259
2010-02-12	1,275	1,279	1,264	1,277	140,400	1,277
2010-02-10	1,304	1,309	1,275	1,275	154,600	1,275
2010-02-09	1,248	1,310	1,247	1,293	199,900	1,293
2010-02-08	1,266	1,280	1,250	1,253	87,200	1,253
2010-02-05	1,297	1,297	1,267	1,271	90,400	1,271
2010-02-04	1,280	1,309	1,280	1,306	108,800	1,306
2010-02-03	1,279	1,294	1,276	1,278	91,100	1,278
2010-02-02	1,278	1,279	1,262	1,272	93,000	1,272
2010-02-01	1,286	1,288	1,266	1,278	158,200	1,278
2010-01-29	1,332	1,339	1,289	1,303	294,100	1,303
2010-01-28	1,335	1,346	1,329	1,342	157,800	1,342
2010-01-27	1,336	1,345	1,331	1,334	116,700	1,334
2010-01-26	1,358	1,364	1,338	1,338	140,200	1,338
2010-01-25	1,357	1,364	1,356	1,358	139,200	1,358
2010-01-22	1,373	1,387	1,371	1,380	180,000	1,380
2010-01-21	1,389	1,396	1,381	1,391	125,700	1,391
2010-01-20	1,399	1,402	1,376	1,389	197,900	1,389
2010-01-19	1,379	1,390	1,372	1,387	149,600	1,387
2010-01-18	1,390	1,390	1,366	1,373	129,800	1,373
2010-01-15	1,415	1,424	1,376	1,382	211,000	1,382
2010-01-14	1,371	1,388	1,371	1,381	159,300	1,381
2010-01-13	1,379	1,395	1,365	1,371	121,600	1,371
2010-01-12	1,351	1,380	1,351	1,378	180,400	1,378
2010-01-08	1,349	1,363	1,344	1,349	120,600	1,349
2010-01-07	1,350	1,365	1,343	1,357	175,800	1,357
2010-01-06	1,355	1,359	1,340	1,348	135,900	1,348
2010-01-05	1,376	1,383	1,346	1,354	212,100	1,354
2010-01-04	1,370	1,415	1,370	1,384	85,900	1,384

分割・併合履歴：なし