2270 雪印メグミルク(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,472	1,477	1,459	1,477	22,100	1,477
2011-12-29	1,456	1,463	1,441	1,463	24,100	1,463
2011-12-28	1,472	1,475	1,451	1,456	30,800	1,456
2011-12-27	1,466	1,466	1,456	1,461	28,400	1,461
2011-12-26	1,509	1,510	1,474	1,479	44,200	1,479
2011-12-22	1,465	1,490	1,463	1,489	56,600	1,489
2011-12-21	1,465	1,469	1,457	1,464	25,400	1,464
2011-12-20	1,434	1,462	1,433	1,455	84,700	1,455
2011-12-19	1,457	1,475	1,445	1,464	75,200	1,464
2011-12-16	1,454	1,470	1,442	1,468	129,000	1,468
2011-12-15	1,458	1,473	1,451	1,456	54,200	1,456
2011-12-14	1,485	1,488	1,460	1,471	105,100	1,471
2011-12-13	1,519	1,519	1,489	1,498	110,000	1,498
2011-12-12	1,509	1,526	1,497	1,518	117,900	1,518
2011-12-09	1,490	1,495	1,472	1,485	113,200	1,485
2011-12-08	1,467	1,493	1,458	1,490	102,400	1,490
2011-12-07	1,440	1,478	1,431	1,475	237,200	1,475
2011-12-06	1,454	1,479	1,385	1,410	398,700	1,410
2011-12-05	1,456	1,470	1,452	1,463	50,600	1,463
2011-12-02	1,475	1,479	1,451	1,453	52,500	1,453
2011-12-01	1,487	1,488	1,460	1,468	58,800	1,468
2011-11-30	1,454	1,484	1,451	1,484	65,900	1,484
2011-11-29	1,460	1,468	1,433	1,455	101,500	1,455
2011-11-28	1,447	1,456	1,431	1,446	67,900	1,446
2011-11-25	1,457	1,467	1,439	1,441	74,100	1,441
2011-11-24	1,453	1,485	1,440	1,457	62,100	1,457
2011-11-22	1,475	1,487	1,465	1,479	65,300	1,479
2011-11-21	1,441	1,479	1,441	1,474	41,800	1,474
2011-11-18	1,425	1,458	1,421	1,447	71,500	1,447
2011-11-17	1,425	1,440	1,407	1,437	118,200	1,437
2011-11-16	1,528	1,528	1,423	1,429	243,000	1,429
2011-11-15	1,484	1,523	1,484	1,522	60,000	1,522
2011-11-14	1,490	1,497	1,484	1,493	82,300	1,493
2011-11-11	1,485	1,514	1,476	1,489	65,700	1,489
2011-11-10	1,470	1,499	1,460	1,484	94,700	1,484
2011-11-09	1,457	1,520	1,457	1,520	65,900	1,520
2011-11-08	1,459	1,484	1,455	1,476	82,300	1,476
2011-11-07	1,485	1,498	1,457	1,468	121,800	1,468
2011-11-04	1,500	1,514	1,480	1,505	67,300	1,505
2011-11-02	1,500	1,515	1,476	1,490	111,000	1,490
2011-11-01	1,519	1,528	1,501	1,526	83,500	1,526
2011-10-31	1,504	1,549	1,497	1,519	143,600	1,519
2011-10-28	1,505	1,529	1,469	1,503	242,800	1,503
2011-10-27	1,497	1,497	1,461	1,491	147,300	1,491
2011-10-26	1,510	1,518	1,478	1,496	116,300	1,496
2011-10-25	1,520	1,528	1,504	1,509	79,400	1,509
2011-10-24	1,514	1,529	1,508	1,519	61,000	1,519
2011-10-21	1,523	1,523	1,504	1,508	45,500	1,508
2011-10-20	1,528	1,530	1,505	1,525	68,200	1,525
2011-10-19	1,511	1,530	1,510	1,527	49,100	1,527
2011-10-18	1,495	1,504	1,487	1,497	53,000	1,497
2011-10-17	1,508	1,518	1,489	1,506	58,200	1,506
2011-10-14	1,553	1,562	1,495	1,496	154,700	1,496
2011-10-13	1,578	1,583	1,561	1,571	99,800	1,571
2011-10-12	1,520	1,574	1,520	1,568	117,600	1,568
2011-10-11	1,544	1,566	1,522	1,534	138,100	1,534
2011-10-07	1,553	1,568	1,534	1,538	85,200	1,538
2011-10-06	1,566	1,573	1,544	1,547	75,700	1,547
2011-10-05	1,543	1,584	1,525	1,564	109,800	1,564
2011-10-04	1,576	1,576	1,555	1,564	76,500	1,564
2011-10-03	1,558	1,593	1,545	1,578	96,700	1,578
2011-09-30	1,589	1,596	1,562	1,596	137,900	1,596
2011-09-29	1,567	1,594	1,552	1,594	102,400	1,594
2011-09-28	1,574	1,595	1,553	1,565	113,200	1,565
2011-09-27	1,526	1,574	1,518	1,574	153,200	1,574
2011-09-26	1,500	1,528	1,499	1,524	171,600	1,524
2011-09-22	1,475	1,507	1,453	1,506	114,000	1,506
2011-09-21	1,505	1,513	1,486	1,486	61,000	1,486
2011-09-20	1,487	1,509	1,480	1,501	86,700	1,501
2011-09-16	1,489	1,490	1,476	1,490	96,400	1,490
2011-09-15	1,500	1,500	1,465	1,475	86,700	1,475
2011-09-14	1,498	1,505	1,483	1,492	85,500	1,492
2011-09-13	1,480	1,498	1,468	1,492	85,800	1,492
2011-09-12	1,447	1,474	1,440	1,464	64,200	1,464
2011-09-09	1,448	1,488	1,448	1,476	136,500	1,476
2011-09-08	1,457	1,475	1,443	1,467	73,700	1,467
2011-09-07	1,475	1,484	1,454	1,457	92,000	1,457
2011-09-06	1,466	1,484	1,460	1,460	94,200	1,460
2011-09-05	1,447	1,463	1,446	1,463	66,900	1,463
2011-09-02	1,465	1,477	1,459	1,469	80,100	1,469
2011-09-01	1,499	1,500	1,480	1,491	97,200	1,491
2011-08-31	1,496	1,498	1,455	1,490	151,300	1,490
2011-08-30	1,510	1,510	1,487	1,496	69,300	1,496
2011-08-29	1,499	1,503	1,472	1,485	97,200	1,485
2011-08-26	1,480	1,505	1,479	1,491	180,300	1,491
2011-08-25	1,509	1,517	1,486	1,486	194,000	1,486
2011-08-24	1,516	1,525	1,495	1,508	204,100	1,508
2011-08-23	1,471	1,510	1,471	1,507	202,900	1,507
2011-08-22	1,450	1,465	1,446	1,457	108,400	1,457
2011-08-19	1,428	1,444	1,420	1,441	86,000	1,441
2011-08-18	1,444	1,452	1,429	1,444	91,100	1,444
2011-08-17	1,422	1,453	1,412	1,444	155,000	1,444
2011-08-16	1,401	1,420	1,391	1,413	195,900	1,413
2011-08-15	1,408	1,408	1,369	1,391	78,400	1,391
2011-08-12	1,409	1,415	1,367	1,380	101,400	1,380
2011-08-11	1,344	1,387	1,344	1,387	73,400	1,387
2011-08-10	1,376	1,376	1,349	1,371	85,800	1,371
2011-08-09	1,323	1,352	1,305	1,348	173,600	1,348
2011-08-08	1,325	1,363	1,321	1,353	177,900	1,353
2011-08-05	1,352	1,360	1,333	1,344	206,100	1,344
2011-08-04	1,400	1,408	1,390	1,392	153,200	1,392
2011-08-03	1,459	1,462	1,400	1,410	243,300	1,410
2011-08-02	1,454	1,469	1,442	1,459	110,500	1,459
2011-08-01	1,434	1,464	1,431	1,455	53,800	1,455
2011-07-29	1,443	1,451	1,435	1,435	81,500	1,435
2011-07-28	1,444	1,451	1,434	1,442	102,700	1,442
2011-07-27	1,482	1,482	1,448	1,451	212,000	1,451
2011-07-26	1,498	1,498	1,483	1,489	221,400	1,489
2011-07-25	1,490	1,496	1,479	1,493	94,900	1,493
2011-07-22	1,497	1,510	1,496	1,505	151,300	1,505
2011-07-21	1,495	1,495	1,481	1,488	171,500	1,488
2011-07-20	1,505	1,515	1,492	1,504	148,700	1,504
2011-07-19	1,536	1,539	1,492	1,495	182,300	1,495
2011-07-15	1,541	1,551	1,537	1,543	109,100	1,543
2011-07-14	1,552	1,558	1,541	1,551	106,300	1,551
2011-07-13	1,531	1,555	1,531	1,552	82,300	1,552
2011-07-12	1,525	1,540	1,512	1,538	108,400	1,538
2011-07-11	1,532	1,548	1,529	1,543	99,600	1,543
2011-07-08	1,523	1,544	1,517	1,538	163,600	1,538
2011-07-07	1,498	1,525	1,492	1,518	116,200	1,518
2011-07-06	1,515	1,515	1,487	1,506	122,900	1,506
2011-07-05	1,508	1,525	1,508	1,514	57,800	1,514
2011-07-04	1,508	1,522	1,499	1,520	96,500	1,520
2011-07-01	1,499	1,508	1,480	1,487	188,200	1,487
2011-06-30	1,510	1,511	1,477	1,484	237,500	1,484
2011-06-29	1,528	1,528	1,505	1,515	91,200	1,515
2011-06-28	1,502	1,528	1,500	1,510	107,300	1,510
2011-06-27	1,515	1,523	1,496	1,497	169,700	1,497
2011-06-24	1,530	1,530	1,506	1,517	108,100	1,517
2011-06-23	1,479	1,533	1,477	1,522	233,300	1,522
2011-06-22	1,464	1,504	1,464	1,496	245,300	1,496
2011-06-21	1,466	1,488	1,462	1,470	166,500	1,470
2011-06-20	1,434	1,464	1,432	1,456	121,500	1,456
2011-06-17	1,451	1,454	1,416	1,420	245,900	1,420
2011-06-16	1,465	1,470	1,441	1,442	181,800	1,442
2011-06-15	1,488	1,489	1,460	1,478	83,800	1,478
2011-06-14	1,469	1,487	1,446	1,479	130,700	1,479
2011-06-13	1,471	1,473	1,453	1,460	97,500	1,460
2011-06-10	1,485	1,497	1,478	1,487	184,800	1,487
2011-06-09	1,450	1,472	1,450	1,472	144,800	1,472
2011-06-08	1,440	1,451	1,439	1,451	102,900	1,451
2011-06-07	1,433	1,440	1,414	1,434	105,000	1,434
2011-06-06	1,392	1,435	1,390	1,433	125,600	1,433
2011-06-03	1,413	1,424	1,398	1,399	113,600	1,399
2011-06-02	1,408	1,428	1,401	1,420	73,500	1,420
2011-06-01	1,439	1,439	1,405	1,422	191,000	1,422
2011-05-31	1,423	1,456	1,409	1,442	225,800	1,442
2011-05-30	1,400	1,438	1,368	1,422	217,900	1,422
2011-05-27	1,381	1,400	1,351	1,397	164,000	1,397
2011-05-26	1,399	1,399	1,378	1,388	137,000	1,388
2011-05-25	1,356	1,402	1,356	1,399	283,700	1,399
2011-05-24	1,346	1,358	1,326	1,355	161,100	1,355
2011-05-23	1,321	1,351	1,306	1,346	172,200	1,346
2011-05-20	1,313	1,340	1,311	1,320	88,600	1,320
2011-05-19	1,307	1,319	1,297	1,310	82,500	1,310
2011-05-18	1,320	1,325	1,309	1,312	96,500	1,312
2011-05-17	1,329	1,331	1,300	1,311	111,500	1,311
2011-05-16	1,331	1,340	1,318	1,330	106,100	1,330
2011-05-13	1,321	1,344	1,311	1,327	230,300	1,327
2011-05-12	1,257	1,362	1,247	1,331	317,000	1,331
2011-05-11	1,284	1,291	1,273	1,282	58,400	1,282
2011-05-10	1,280	1,289	1,273	1,285	48,700	1,285
2011-05-09	1,296	1,310	1,289	1,294	86,900	1,294
2011-05-06	1,275	1,299	1,268	1,296	135,200	1,296
2011-05-02	1,269	1,301	1,265	1,298	205,600	1,298
2011-04-28	1,230	1,257	1,228	1,250	159,200	1,250
2011-04-27	1,229	1,238	1,215	1,217	113,400	1,217
2011-04-26	1,240	1,240	1,219	1,233	111,700	1,233
2011-04-25	1,239	1,260	1,239	1,245	121,100	1,245
2011-04-22	1,249	1,261	1,241	1,249	75,300	1,249
2011-04-21	1,261	1,264	1,243	1,247	65,700	1,247
2011-04-20	1,269	1,269	1,251	1,257	90,800	1,257
2011-04-19	1,263	1,270	1,253	1,261	40,700	1,261
2011-04-18	1,275	1,285	1,263	1,275	48,700	1,275
2011-04-15	1,273	1,290	1,273	1,282	72,800	1,282
2011-04-14	1,258	1,287	1,253	1,273	120,700	1,273
2011-04-13	1,259	1,273	1,255	1,258	62,800	1,258
2011-04-12	1,255	1,280	1,255	1,260	96,400	1,260
2011-04-11	1,257	1,277	1,230	1,265	125,500	1,265
2011-04-08	1,234	1,263	1,233	1,251	111,300	1,251
2011-04-07	1,233	1,249	1,222	1,233	92,600	1,233
2011-04-06	1,230	1,233	1,209	1,220	158,100	1,220
2011-04-05	1,261	1,263	1,236	1,243	69,100	1,243
2011-04-04	1,262	1,264	1,250	1,254	78,300	1,254
2011-04-01	1,275	1,276	1,265	1,265	63,100	1,265
2011-03-31	1,265	1,274	1,261	1,273	124,300	1,273
2011-03-30	1,255	1,278	1,247	1,270	147,700	1,270
2011-03-29	1,272	1,284	1,248	1,269	119,800	1,269
2011-03-28	1,297	1,297	1,280	1,296	108,800	1,296
2011-03-25	1,310	1,314	1,280	1,291	149,200	1,291
2011-03-24	1,310	1,320	1,281	1,281	159,100	1,281
2011-03-23	1,337	1,345	1,306	1,326	127,400	1,326
2011-03-22	1,417	1,429	1,337	1,367	176,600	1,367
2011-03-18	1,248	1,296	1,243	1,285	158,600	1,285
2011-03-17	1,200	1,242	1,200	1,219	186,800	1,219
2011-03-16	1,125	1,293	1,106	1,257	223,900	1,257
2011-03-15	1,280	1,283	1,045	1,137	198,900	1,137
2011-03-14	1,284	1,440	1,280	1,345	166,300	1,345
2011-03-11	1,460	1,487	1,460	1,464	245,000	1,464
2011-03-10	1,500	1,516	1,491	1,500	94,200	1,500
2011-03-09	1,483	1,520	1,483	1,511	88,700	1,511
2011-03-08	1,505	1,511	1,480	1,490	138,800	1,490
2011-03-07	1,515	1,567	1,495	1,505	385,300	1,505
2011-03-04	1,467	1,476	1,460	1,471	99,700	1,471
2011-03-03	1,450	1,457	1,444	1,449	54,400	1,449
2011-03-02	1,462	1,483	1,455	1,456	106,700	1,456
2011-03-01	1,468	1,485	1,459	1,474	99,500	1,474
2011-02-28	1,470	1,471	1,436	1,462	82,100	1,462
2011-02-25	1,431	1,454	1,431	1,450	84,000	1,450
2011-02-24	1,460	1,460	1,435	1,439	72,500	1,439
2011-02-23	1,468	1,475	1,460	1,460	66,700	1,460
2011-02-22	1,478	1,484	1,474	1,478	56,000	1,478
2011-02-21	1,490	1,492	1,480	1,484	52,500	1,484
2011-02-18	1,500	1,500	1,480	1,489	55,400	1,489
2011-02-17	1,474	1,495	1,473	1,494	69,700	1,494
2011-02-16	1,480	1,484	1,471	1,475	43,100	1,475
2011-02-15	1,485	1,485	1,478	1,480	56,700	1,480
2011-02-14	1,481	1,493	1,476	1,477	87,100	1,477
2011-02-10	1,451	1,478	1,451	1,471	71,100	1,471
2011-02-09	1,453	1,463	1,451	1,459	56,300	1,459
2011-02-08	1,460	1,465	1,451	1,455	61,900	1,455
2011-02-07	1,465	1,472	1,460	1,471	79,500	1,471
2011-02-04	1,465	1,479	1,460	1,474	66,800	1,474
2011-02-03	1,460	1,471	1,455	1,470	32,200	1,470
2011-02-02	1,491	1,491	1,461	1,466	66,000	1,466
2011-02-01	1,471	1,486	1,460	1,482	71,500	1,482
2011-01-31	1,460	1,476	1,441	1,467	72,700	1,467
2011-01-28	1,496	1,496	1,464	1,478	76,100	1,478
2011-01-27	1,460	1,492	1,459	1,487	66,600	1,487
2011-01-26	1,476	1,483	1,462	1,469	59,300	1,469
2011-01-25	1,468	1,483	1,461	1,476	61,100	1,476
2011-01-24	1,442	1,467	1,442	1,466	35,200	1,466
2011-01-21	1,476	1,477	1,448	1,452	66,500	1,452
2011-01-20	1,471	1,480	1,470	1,476	38,400	1,476
2011-01-19	1,480	1,480	1,466	1,475	75,800	1,475
2011-01-18	1,490	1,498	1,478	1,479	74,600	1,479
2011-01-17	1,513	1,513	1,485	1,490	146,100	1,490
2011-01-14	1,514	1,525	1,507	1,518	81,300	1,518
2011-01-13	1,524	1,540	1,509	1,526	85,600	1,526
2011-01-12	1,529	1,539	1,523	1,524	84,700	1,524
2011-01-11	1,515	1,525	1,505	1,518	83,500	1,518
2011-01-07	1,524	1,524	1,516	1,516	47,400	1,516
2011-01-06	1,527	1,530	1,512	1,521	50,700	1,521
2011-01-05	1,532	1,532	1,514	1,524	85,400	1,524
2011-01-04	1,524	1,538	1,516	1,531	60,700	1,531

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28