2270 雪印メグミルク(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,375	1,375	1,348	1,353	77,600	1,353
2012-12-27	1,377	1,377	1,359	1,372	105,100	1,372
2012-12-26	1,369	1,374	1,351	1,368	70,300	1,368
2012-12-25	1,377	1,380	1,361	1,365	55,800	1,365
2012-12-21	1,374	1,379	1,361	1,369	119,700	1,369
2012-12-20	1,374	1,385	1,363	1,369	138,900	1,369
2012-12-19	1,377	1,379	1,364	1,374	84,200	1,374
2012-12-18	1,351	1,378	1,351	1,369	92,400	1,369
2012-12-17	1,354	1,362	1,350	1,351	71,000	1,351
2012-12-14	1,351	1,373	1,350	1,356	116,800	1,356
2012-12-13	1,380	1,380	1,357	1,359	105,400	1,359
2012-12-12	1,385	1,389	1,362	1,376	115,600	1,376
2012-12-11	1,385	1,386	1,364	1,370	75,000	1,370
2012-12-10	1,390	1,390	1,365	1,371	100,400	1,371
2012-12-07	1,360	1,385	1,360	1,377	105,500	1,377
2012-12-06	1,362	1,368	1,349	1,353	74,900	1,353
2012-12-05	1,354	1,369	1,340	1,353	149,800	1,353
2012-12-04	1,333	1,364	1,333	1,353	82,900	1,353
2012-12-03	1,346	1,347	1,333	1,333	42,800	1,333
2012-11-30	1,363	1,363	1,345	1,346	82,400	1,346
2012-11-29	1,332	1,365	1,332	1,359	108,200	1,359
2012-11-28	1,321	1,355	1,316	1,342	195,800	1,342
2012-11-27	1,323	1,335	1,316	1,331	127,700	1,331
2012-11-26	1,325	1,343	1,313	1,323	133,900	1,323
2012-11-22	1,337	1,339	1,312	1,320	87,500	1,320
2012-11-21	1,340	1,342	1,316	1,326	112,000	1,326
2012-11-20	1,334	1,339	1,325	1,335	90,200	1,335
2012-11-19	1,318	1,331	1,318	1,328	107,500	1,328
2012-11-16	1,314	1,317	1,300	1,315	114,400	1,315
2012-11-15	1,327	1,327	1,310	1,320	57,000	1,320
2012-11-14	1,325	1,345	1,320	1,331	87,200	1,331
2012-11-13	1,308	1,320	1,301	1,319	85,800	1,319
2012-11-12	1,314	1,330	1,308	1,312	71,400	1,312
2012-11-09	1,314	1,327	1,312	1,313	55,200	1,313
2012-11-08	1,349	1,349	1,325	1,334	77,000	1,334
2012-11-07	1,379	1,379	1,342	1,346	60,200	1,346
2012-11-06	1,347	1,382	1,342	1,367	166,300	1,367
2012-11-05	1,335	1,344	1,327	1,331	55,700	1,331
2012-11-02	1,343	1,349	1,337	1,346	75,500	1,346
2012-11-01	1,345	1,348	1,333	1,339	85,500	1,339
2012-10-31	1,334	1,358	1,318	1,348	230,500	1,348
2012-10-30	1,309	1,361	1,309	1,335	393,700	1,335
2012-10-29	1,311	1,320	1,295	1,297	122,700	1,297
2012-10-26	1,320	1,324	1,297	1,311	88,100	1,311
2012-10-25	1,299	1,317	1,297	1,317	69,600	1,317
2012-10-24	1,309	1,316	1,297	1,302	80,100	1,302
2012-10-23	1,327	1,332	1,310	1,311	82,400	1,311
2012-10-22	1,322	1,342	1,319	1,327	75,200	1,327
2012-10-19	1,333	1,338	1,318	1,322	63,200	1,322
2012-10-18	1,321	1,335	1,317	1,334	98,400	1,334
2012-10-17	1,321	1,327	1,309	1,318	66,200	1,318
2012-10-16	1,304	1,319	1,301	1,313	50,500	1,313
2012-10-15	1,308	1,317	1,301	1,304	76,500	1,304
2012-10-12	1,289	1,314	1,285	1,309	93,500	1,309
2012-10-11	1,274	1,295	1,272	1,289	118,600	1,289
2012-10-10	1,271	1,293	1,265	1,284	131,100	1,284
2012-10-09	1,300	1,314	1,268	1,270	276,000	1,270
2012-10-05	1,309	1,329	1,309	1,312	104,600	1,312
2012-10-04	1,315	1,339	1,301	1,309	136,800	1,309
2012-10-03	1,350	1,359	1,320	1,321	122,000	1,321
2012-10-02	1,371	1,373	1,357	1,359	60,300	1,359
2012-10-01	1,375	1,375	1,353	1,370	66,500	1,370
2012-09-28	1,387	1,394	1,367	1,383	70,600	1,383
2012-09-27	1,379	1,387	1,362	1,382	59,100	1,382
2012-09-26	1,385	1,405	1,377	1,386	80,800	1,386
2012-09-25	1,366	1,385	1,366	1,384	84,100	1,384
2012-09-24	1,350	1,374	1,350	1,366	66,200	1,366
2012-09-21	1,330	1,364	1,330	1,363	119,400	1,363
2012-09-20	1,339	1,355	1,331	1,335	60,100	1,335
2012-09-19	1,360	1,363	1,341	1,344	78,100	1,344
2012-09-18	1,349	1,360	1,340	1,348	109,700	1,348
2012-09-14	1,347	1,350	1,329	1,336	99,400	1,336
2012-09-13	1,345	1,345	1,331	1,336	44,100	1,336
2012-09-12	1,344	1,361	1,334	1,344	83,300	1,344
2012-09-11	1,311	1,343	1,311	1,337	76,200	1,337
2012-09-10	1,322	1,329	1,312	1,321	51,300	1,321
2012-09-07	1,328	1,335	1,312	1,320	83,700	1,320
2012-09-06	1,315	1,321	1,304	1,312	49,200	1,312
2012-09-05	1,329	1,335	1,314	1,318	77,300	1,318
2012-09-04	1,345	1,348	1,325	1,333	58,300	1,333
2012-09-03	1,331	1,358	1,331	1,340	50,400	1,340
2012-08-31	1,343	1,361	1,343	1,345	32,700	1,345
2012-08-30	1,356	1,358	1,342	1,353	35,600	1,353
2012-08-29	1,361	1,364	1,345	1,353	91,500	1,353
2012-08-28	1,377	1,377	1,353	1,361	58,400	1,361
2012-08-27	1,380	1,385	1,361	1,362	97,000	1,362
2012-08-24	1,360	1,378	1,360	1,371	66,800	1,371
2012-08-23	1,375	1,379	1,353	1,371	95,800	1,371
2012-08-22	1,385	1,386	1,366	1,376	53,300	1,376
2012-08-21	1,365	1,397	1,362	1,386	98,600	1,386
2012-08-20	1,358	1,379	1,353	1,364	65,800	1,364
2012-08-17	1,364	1,365	1,350	1,358	53,700	1,358
2012-08-16	1,364	1,368	1,347	1,362	43,800	1,362
2012-08-15	1,364	1,370	1,355	1,357	44,500	1,357
2012-08-14	1,345	1,373	1,345	1,361	114,100	1,361
2012-08-13	1,337	1,347	1,332	1,341	39,700	1,341
2012-08-10	1,335	1,347	1,332	1,342	68,700	1,342
2012-08-09	1,340	1,347	1,320	1,336	81,200	1,336
2012-08-08	1,336	1,360	1,323	1,341	76,900	1,341
2012-08-07	1,298	1,325	1,297	1,325	68,400	1,325
2012-08-06	1,325	1,327	1,298	1,301	103,800	1,301
2012-08-03	1,308	1,326	1,307	1,316	66,300	1,316
2012-08-02	1,316	1,333	1,307	1,318	102,300	1,318
2012-08-01	1,323	1,339	1,317	1,334	76,700	1,334
2012-07-31	1,334	1,345	1,325	1,328	65,900	1,328
2012-07-30	1,330	1,350	1,323	1,344	62,300	1,344
2012-07-27	1,337	1,337	1,273	1,323	94,400	1,323
2012-07-26	1,336	1,341	1,306	1,329	102,000	1,329
2012-07-25	1,310	1,334	1,302	1,326	130,800	1,326
2012-07-24	1,327	1,334	1,304	1,325	68,700	1,325
2012-07-23	1,327	1,345	1,323	1,327	66,200	1,327
2012-07-20	1,390	1,390	1,332	1,336	200,400	1,336
2012-07-19	1,396	1,410	1,381	1,388	73,100	1,388
2012-07-18	1,405	1,410	1,378	1,385	133,000	1,385
2012-07-17	1,400	1,410	1,387	1,398	91,200	1,398
2012-07-13	1,376	1,405	1,373	1,395	113,600	1,395
2012-07-12	1,390	1,390	1,372	1,383	85,300	1,383
2012-07-11	1,396	1,404	1,371	1,386	87,500	1,386
2012-07-10	1,385	1,402	1,380	1,385	61,300	1,385
2012-07-09	1,352	1,384	1,346	1,379	68,900	1,379
2012-07-06	1,379	1,394	1,351	1,360	163,800	1,360
2012-07-05	1,379	1,389	1,371	1,380	79,100	1,380
2012-07-04	1,378	1,392	1,367	1,384	91,500	1,384
2012-07-03	1,380	1,394	1,375	1,377	91,900	1,377
2012-07-02	1,405	1,405	1,368	1,368	96,200	1,368
2012-06-29	1,375	1,407	1,371	1,401	103,500	1,401
2012-06-28	1,380	1,395	1,379	1,385	68,600	1,385
2012-06-27	1,355	1,377	1,355	1,376	94,800	1,376
2012-06-26	1,378	1,391	1,350	1,355	146,800	1,355
2012-06-25	1,388	1,390	1,361	1,372	100,000	1,372
2012-06-22	1,384	1,397	1,368	1,383	55,300	1,383
2012-06-21	1,380	1,394	1,377	1,392	121,400	1,392
2012-06-20	1,364	1,389	1,360	1,377	73,100	1,377
2012-06-19	1,362	1,376	1,351	1,353	110,300	1,353
2012-06-18	1,375	1,389	1,363	1,367	98,100	1,367
2012-06-15	1,361	1,384	1,356	1,364	119,200	1,364
2012-06-14	1,368	1,381	1,353	1,361	137,300	1,361
2012-06-13	1,336	1,378	1,334	1,375	204,100	1,375
2012-06-12	1,325	1,340	1,315	1,329	198,000	1,329
2012-06-11	1,318	1,330	1,313	1,325	142,300	1,325
2012-06-08	1,304	1,311	1,294	1,299	216,200	1,299
2012-06-07	1,308	1,309	1,285	1,303	143,600	1,303
2012-06-06	1,314	1,315	1,292	1,304	111,200	1,304
2012-06-05	1,307	1,315	1,283	1,314	126,700	1,314
2012-06-04	1,299	1,312	1,276	1,306	152,400	1,306
2012-06-01	1,295	1,312	1,295	1,301	84,300	1,301
2012-05-31	1,300	1,310	1,294	1,305	117,900	1,305
2012-05-30	1,332	1,337	1,306	1,310	146,900	1,310
2012-05-29	1,336	1,342	1,326	1,342	97,000	1,342
2012-05-28	1,362	1,370	1,333	1,336	62,700	1,336
2012-05-25	1,338	1,363	1,330	1,351	120,300	1,351
2012-05-24	1,338	1,359	1,326	1,337	111,200	1,337
2012-05-23	1,350	1,351	1,327	1,335	172,900	1,335
2012-05-22	1,362	1,379	1,350	1,357	118,200	1,357
2012-05-21	1,359	1,371	1,344	1,353	103,900	1,353
2012-05-18	1,358	1,370	1,351	1,361	175,700	1,361
2012-05-17	1,383	1,383	1,360	1,375	158,000	1,375
2012-05-16	1,375	1,383	1,365	1,372	171,700	1,372
2012-05-15	1,402	1,404	1,373	1,378	242,300	1,378
2012-05-14	1,446	1,446	1,402	1,407	163,200	1,407
2012-05-11	1,427	1,441	1,423	1,430	148,500	1,430
2012-05-10	1,430	1,469	1,422	1,427	250,400	1,427
2012-05-09	1,436	1,440	1,427	1,431	91,300	1,431
2012-05-08	1,436	1,453	1,430	1,444	145,500	1,444
2012-05-07	1,430	1,448	1,422	1,436	136,200	1,436
2012-05-02	1,452	1,472	1,450	1,469	152,900	1,469
2012-05-01	1,451	1,463	1,429	1,459	200,200	1,459
2012-04-27	1,469	1,469	1,436	1,450	186,400	1,450
2012-04-26	1,479	1,486	1,455	1,468	228,200	1,468
2012-04-25	1,476	1,477	1,464	1,476	145,800	1,476
2012-04-24	1,452	1,473	1,447	1,469	186,100	1,469
2012-04-23	1,444	1,455	1,439	1,452	196,900	1,452
2012-04-20	1,433	1,441	1,426	1,437	189,500	1,437
2012-04-19	1,454	1,454	1,414	1,432	292,000	1,432
2012-04-18	1,488	1,496	1,448	1,454	323,600	1,454
2012-04-17	1,490	1,490	1,478	1,479	118,900	1,479
2012-04-16	1,487	1,504	1,483	1,488	125,600	1,488
2012-04-13	1,490	1,510	1,489	1,503	65,900	1,503
2012-04-12	1,504	1,510	1,495	1,497	73,900	1,497
2012-04-11	1,505	1,512	1,489	1,506	69,000	1,506
2012-04-10	1,520	1,526	1,501	1,520	89,600	1,520
2012-04-09	1,502	1,528	1,500	1,512	83,200	1,512
2012-04-06	1,511	1,518	1,497	1,512	100,900	1,512
2012-04-05	1,522	1,534	1,511	1,520	134,100	1,520
2012-04-04	1,526	1,540	1,507	1,515	109,400	1,515
2012-04-03	1,524	1,532	1,509	1,525	56,700	1,525
2012-04-02	1,552	1,552	1,519	1,530	122,700	1,530
2012-03-30	1,540	1,555	1,521	1,544	204,200	1,544
2012-03-29	1,500	1,534	1,500	1,534	152,200	1,534
2012-03-28	1,510	1,510	1,491	1,499	111,900	1,499
2012-03-27	1,527	1,540	1,517	1,540	115,500	1,540
2012-03-26	1,518	1,529	1,516	1,519	102,800	1,519
2012-03-23	1,503	1,516	1,503	1,512	65,500	1,512
2012-03-22	1,509	1,520	1,507	1,513	73,100	1,513
2012-03-21	1,513	1,520	1,500	1,508	142,600	1,508
2012-03-19	1,506	1,518	1,506	1,512	40,200	1,512
2012-03-16	1,517	1,521	1,506	1,507	97,100	1,507
2012-03-15	1,503	1,528	1,501	1,516	95,700	1,516
2012-03-14	1,519	1,524	1,501	1,501	99,400	1,501
2012-03-13	1,515	1,522	1,502	1,502	61,900	1,502
2012-03-12	1,512	1,517	1,501	1,507	62,500	1,507
2012-03-09	1,514	1,523	1,503	1,505	297,600	1,505
2012-03-08	1,505	1,519	1,505	1,515	90,100	1,515
2012-03-07	1,492	1,511	1,490	1,507	145,400	1,507
2012-03-06	1,514	1,523	1,492	1,501	84,400	1,501
2012-03-05	1,508	1,530	1,507	1,517	127,900	1,517
2012-03-02	1,490	1,507	1,487	1,506	104,400	1,506
2012-03-01	1,471	1,490	1,465	1,485	181,300	1,485
2012-02-29	1,483	1,493	1,457	1,457	241,500	1,457
2012-02-28	1,500	1,507	1,471	1,481	279,900	1,481
2012-02-27	1,514	1,514	1,497	1,512	118,800	1,512
2012-02-24	1,517	1,520	1,500	1,502	119,600	1,502
2012-02-23	1,529	1,533	1,513	1,516	81,900	1,516
2012-02-22	1,510	1,532	1,501	1,527	126,500	1,527
2012-02-21	1,510	1,513	1,504	1,509	65,800	1,509
2012-02-20	1,532	1,535	1,506	1,510	83,500	1,510
2012-02-17	1,525	1,530	1,514	1,530	100,800	1,530
2012-02-16	1,520	1,525	1,514	1,518	38,800	1,518
2012-02-15	1,524	1,537	1,510	1,531	73,700	1,531
2012-02-14	1,508	1,532	1,497	1,532	46,000	1,532
2012-02-13	1,521	1,523	1,510	1,515	61,800	1,515
2012-02-10	1,505	1,541	1,486	1,522	158,400	1,522
2012-02-09	1,509	1,514	1,495	1,499	129,200	1,499
2012-02-08	1,506	1,510	1,489	1,509	81,100	1,509
2012-02-07	1,485	1,506	1,485	1,504	57,700	1,504
2012-02-06	1,485	1,498	1,480	1,495	46,200	1,495
2012-02-03	1,483	1,496	1,480	1,490	49,200	1,490
2012-02-02	1,493	1,504	1,482	1,488	56,200	1,488
2012-02-01	1,508	1,512	1,483	1,492	88,800	1,492
2012-01-31	1,510	1,520	1,490	1,502	81,100	1,502
2012-01-30	1,487	1,507	1,480	1,498	62,900	1,498
2012-01-27	1,454	1,512	1,450	1,496	195,200	1,496
2012-01-26	1,472	1,472	1,447	1,455	148,600	1,455
2012-01-25	1,485	1,486	1,454	1,475	86,600	1,475
2012-01-24	1,465	1,482	1,465	1,477	77,500	1,477
2012-01-23	1,481	1,485	1,457	1,465	64,800	1,465
2012-01-20	1,488	1,504	1,471	1,486	100,600	1,486
2012-01-19	1,451	1,460	1,444	1,459	76,000	1,459
2012-01-18	1,454	1,465	1,447	1,447	43,300	1,447
2012-01-17	1,461	1,469	1,443	1,464	48,500	1,464
2012-01-16	1,455	1,459	1,440	1,455	48,500	1,455
2012-01-13	1,467	1,473	1,453	1,461	89,300	1,461
2012-01-12	1,449	1,471	1,449	1,466	99,200	1,466
2012-01-11	1,450	1,454	1,441	1,450	95,000	1,450
2012-01-10	1,482	1,484	1,450	1,456	111,500	1,456
2012-01-06	1,480	1,484	1,465	1,473	29,200	1,473
2012-01-05	1,499	1,499	1,479	1,483	43,500	1,483
2012-01-04	1,500	1,516	1,494	1,499	74,800	1,499

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