2270 雪印メグミルク(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,319	1,325	1,311	1,325	288,000	1,325
2013-12-27	1,299	1,313	1,295	1,313	261,000	1,313
2013-12-26	1,271	1,297	1,267	1,295	171,300	1,295
2013-12-25	1,273	1,275	1,265	1,269	245,700	1,269
2013-12-24	1,283	1,285	1,275	1,276	192,800	1,276
2013-12-20	1,282	1,286	1,279	1,286	210,400	1,286
2013-12-19	1,287	1,289	1,279	1,284	334,000	1,284
2013-12-18	1,282	1,290	1,280	1,284	164,400	1,284
2013-12-17	1,282	1,288	1,281	1,283	145,000	1,283
2013-12-16	1,290	1,293	1,281	1,281	134,000	1,281
2013-12-13	1,296	1,298	1,287	1,287	295,000	1,287
2013-12-12	1,293	1,293	1,287	1,292	208,700	1,292
2013-12-11	1,303	1,304	1,294	1,294	197,100	1,294
2013-12-10	1,301	1,305	1,299	1,300	184,600	1,300
2013-12-09	1,302	1,306	1,298	1,303	194,400	1,303
2013-12-06	1,297	1,303	1,296	1,300	202,500	1,300
2013-12-05	1,300	1,308	1,297	1,298	312,200	1,298
2013-12-04	1,303	1,304	1,290	1,293	182,800	1,293
2013-12-03	1,303	1,310	1,302	1,303	179,800	1,303
2013-12-02	1,299	1,305	1,293	1,298	178,000	1,298
2013-11-29	1,300	1,304	1,299	1,302	195,300	1,302
2013-11-28	1,302	1,304	1,293	1,296	190,200	1,296
2013-11-27	1,298	1,306	1,294	1,302	335,600	1,302
2013-11-26	1,301	1,308	1,294	1,294	325,400	1,294
2013-11-25	1,306	1,306	1,292	1,305	224,300	1,305
2013-11-22	1,306	1,311	1,302	1,306	333,700	1,306
2013-11-21	1,305	1,314	1,300	1,304	306,200	1,304
2013-11-20	1,291	1,307	1,291	1,302	354,000	1,302
2013-11-19	1,289	1,297	1,288	1,290	201,700	1,290
2013-11-18	1,293	1,294	1,281	1,287	353,300	1,287
2013-11-15	1,291	1,293	1,275	1,281	483,700	1,281
2013-11-14	1,279	1,285	1,273	1,278	363,100	1,278
2013-11-13	1,272	1,278	1,267	1,276	372,100	1,276
2013-11-12	1,274	1,291	1,267	1,270	402,300	1,270
2013-11-11	1,298	1,303	1,265	1,269	445,500	1,269
2013-11-08	1,307	1,315	1,290	1,296	308,000	1,296
2013-11-07	1,346	1,349	1,288	1,324	464,500	1,324
2013-11-06	1,337	1,356	1,336	1,339	132,000	1,339
2013-11-05	1,363	1,369	1,332	1,338	300,300	1,338
2013-11-01	1,395	1,395	1,351	1,353	282,300	1,353
2013-10-31	1,394	1,409	1,389	1,395	261,200	1,395
2013-10-30	1,392	1,400	1,384	1,387	354,900	1,387
2013-10-29	1,376	1,382	1,366	1,375	198,800	1,375
2013-10-28	1,378	1,378	1,359	1,376	233,800	1,376
2013-10-25	1,397	1,397	1,361	1,366	249,800	1,366
2013-10-24	1,397	1,400	1,381	1,399	100,800	1,399
2013-10-23	1,399	1,412	1,395	1,397	220,800	1,397
2013-10-22	1,397	1,406	1,393	1,395	145,600	1,395
2013-10-21	1,386	1,396	1,385	1,396	94,300	1,396
2013-10-18	1,385	1,396	1,380	1,385	131,700	1,385
2013-10-17	1,390	1,395	1,382	1,388	110,800	1,388
2013-10-16	1,391	1,391	1,377	1,383	92,500	1,383
2013-10-15	1,388	1,393	1,379	1,386	110,100	1,386
2013-10-11	1,407	1,412	1,381	1,387	226,600	1,387
2013-10-10	1,381	1,400	1,376	1,395	274,100	1,395
2013-10-09	1,358	1,375	1,354	1,371	139,900	1,371
2013-10-08	1,374	1,376	1,352	1,358	209,100	1,358
2013-10-07	1,390	1,408	1,373	1,373	212,100	1,373
2013-10-04	1,407	1,410	1,387	1,387	221,300	1,387
2013-10-03	1,427	1,436	1,410	1,410	176,500	1,410
2013-10-02	1,463	1,466	1,425	1,427	144,900	1,427
2013-10-01	1,453	1,461	1,443	1,453	110,500	1,453
2013-09-30	1,455	1,476	1,433	1,452	113,000	1,452
2013-09-27	1,482	1,482	1,456	1,463	102,900	1,463
2013-09-26	1,460	1,475	1,442	1,475	140,900	1,475
2013-09-25	1,482	1,482	1,446	1,457	151,900	1,457
2013-09-24	1,480	1,492	1,479	1,486	139,000	1,486
2013-09-20	1,491	1,500	1,485	1,499	162,800	1,499
2013-09-19	1,470	1,490	1,468	1,489	179,400	1,489
2013-09-18	1,439	1,465	1,433	1,458	135,600	1,458
2013-09-17	1,458	1,458	1,435	1,436	73,700	1,436
2013-09-13	1,445	1,460	1,432	1,446	166,800	1,446
2013-09-12	1,455	1,459	1,445	1,456	87,300	1,456
2013-09-11	1,470	1,478	1,452	1,458	96,300	1,458
2013-09-10	1,460	1,469	1,454	1,467	83,500	1,467
2013-09-09	1,457	1,462	1,444	1,459	194,300	1,459
2013-09-06	1,436	1,437	1,420	1,431	127,600	1,431
2013-09-05	1,457	1,457	1,430	1,431	177,000	1,431
2013-09-04	1,439	1,465	1,436	1,463	113,600	1,463
2013-09-03	1,445	1,460	1,436	1,457	73,600	1,457
2013-09-02	1,423	1,436	1,414	1,425	41,800	1,425
2013-08-30	1,446	1,450	1,405	1,416	168,000	1,416
2013-08-29	1,439	1,455	1,431	1,435	119,700	1,435
2013-08-28	1,437	1,456	1,431	1,447	88,900	1,447
2013-08-27	1,451	1,468	1,448	1,453	97,700	1,453
2013-08-26	1,469	1,469	1,438	1,447	108,700	1,447
2013-08-23	1,475	1,475	1,443	1,455	123,200	1,455
2013-08-22	1,441	1,470	1,434	1,462	128,100	1,462
2013-08-21	1,437	1,445	1,423	1,437	99,300	1,437
2013-08-20	1,444	1,465	1,430	1,436	147,600	1,436
2013-08-19	1,431	1,450	1,430	1,442	107,600	1,442
2013-08-16	1,413	1,442	1,413	1,426	92,400	1,426
2013-08-15	1,413	1,437	1,405	1,428	185,700	1,428
2013-08-14	1,414	1,415	1,401	1,412	107,500	1,412
2013-08-13	1,402	1,407	1,392	1,404	103,700	1,404
2013-08-12	1,404	1,410	1,391	1,402	127,000	1,402
2013-08-09	1,425	1,426	1,403	1,413	118,700	1,413
2013-08-08	1,441	1,456	1,421	1,427	129,100	1,427
2013-08-07	1,465	1,467	1,439	1,441	104,600	1,441
2013-08-06	1,440	1,469	1,435	1,467	127,900	1,467
2013-08-05	1,446	1,451	1,426	1,447	112,800	1,447
2013-08-02	1,450	1,455	1,360	1,446	204,200	1,446
2013-08-01	1,418	1,433	1,414	1,432	71,800	1,432
2013-07-31	1,430	1,435	1,412	1,415	87,400	1,415
2013-07-30	1,412	1,442	1,412	1,433	87,100	1,433
2013-07-29	1,441	1,441	1,411	1,412	60,600	1,412
2013-07-26	1,484	1,484	1,452	1,457	86,800	1,457
2013-07-25	1,495	1,497	1,474	1,493	96,000	1,493
2013-07-24	1,501	1,506	1,486	1,491	58,400	1,491
2013-07-23	1,495	1,506	1,487	1,501	65,900	1,501
2013-07-22	1,499	1,509	1,475	1,495	133,000	1,495
2013-07-19	1,499	1,500	1,483	1,490	137,900	1,490
2013-07-18	1,487	1,499	1,478	1,494	137,800	1,494
2013-07-17	1,482	1,495	1,481	1,493	73,000	1,493
2013-07-16	1,490	1,497	1,483	1,491	47,300	1,491
2013-07-12	1,474	1,494	1,474	1,491	56,700	1,491
2013-07-11	1,488	1,492	1,468	1,480	47,300	1,480
2013-07-10	1,485	1,489	1,478	1,486	55,300	1,486
2013-07-09	1,479	1,492	1,471	1,485	89,300	1,485
2013-07-08	1,491	1,492	1,476	1,476	78,600	1,476
2013-07-05	1,489	1,494	1,480	1,494	52,300	1,494
2013-07-04	1,489	1,493	1,471	1,488	47,700	1,488
2013-07-03	1,487	1,493	1,466	1,490	99,700	1,490
2013-07-02	1,495	1,495	1,466	1,486	88,500	1,486
2013-07-01	1,475	1,492	1,444	1,492	173,300	1,492
2013-06-28	1,446	1,479	1,446	1,478	161,800	1,478
2013-06-27	1,412	1,429	1,388	1,429	124,300	1,429
2013-06-26	1,410	1,428	1,394	1,400	86,400	1,400
2013-06-25	1,422	1,429	1,383	1,394	185,200	1,394
2013-06-24	1,437	1,463	1,409	1,415	158,600	1,415
2013-06-21	1,416	1,438	1,385	1,435	190,500	1,435
2013-06-20	1,463	1,467	1,408	1,416	272,000	1,416
2013-06-19	1,411	1,463	1,409	1,456	328,700	1,456
2013-06-18	1,405	1,411	1,380	1,391	171,800	1,391
2013-06-17	1,361	1,417	1,361	1,411	204,700	1,411
2013-06-14	1,361	1,376	1,342	1,353	248,700	1,353
2013-06-13	1,363	1,366	1,335	1,336	145,100	1,336
2013-06-12	1,370	1,373	1,341	1,365	214,900	1,365
2013-06-11	1,391	1,419	1,378	1,384	192,400	1,384
2013-06-10	1,371	1,398	1,368	1,382	210,900	1,382
2013-06-07	1,382	1,395	1,352	1,367	236,100	1,367
2013-06-06	1,400	1,415	1,382	1,383	149,700	1,383
2013-06-05	1,414	1,444	1,405	1,405	114,300	1,405
2013-06-04	1,413	1,425	1,397	1,414	164,800	1,414
2013-06-03	1,437	1,451	1,412	1,413	142,200	1,413
2013-05-31	1,464	1,479	1,444	1,456	107,100	1,456
2013-05-30	1,477	1,493	1,454	1,459	215,700	1,459
2013-05-29	1,463	1,506	1,450	1,489	264,400	1,489
2013-05-28	1,441	1,451	1,434	1,435	158,400	1,435
2013-05-27	1,476	1,476	1,435	1,463	196,400	1,463
2013-05-24	1,457	1,477	1,435	1,468	393,500	1,468
2013-05-23	1,485	1,503	1,463	1,463	385,100	1,463
2013-05-22	1,485	1,497	1,476	1,476	185,200	1,476
2013-05-21	1,473	1,481	1,464	1,477	234,300	1,477
2013-05-20	1,505	1,505	1,472	1,473	227,600	1,473
2013-05-17	1,475	1,493	1,475	1,485	199,000	1,485
2013-05-16	1,508	1,509	1,480	1,486	149,200	1,486
2013-05-15	1,509	1,515	1,500	1,508	148,800	1,508
2013-05-14	1,501	1,517	1,500	1,507	126,600	1,507
2013-05-13	1,521	1,522	1,498	1,507	195,600	1,507
2013-05-10	1,540	1,546	1,480	1,523	194,600	1,523
2013-05-09	1,513	1,535	1,511	1,527	120,900	1,527
2013-05-08	1,530	1,543	1,512	1,522	105,500	1,522
2013-05-07	1,528	1,534	1,511	1,532	100,300	1,532
2013-05-02	1,490	1,519	1,490	1,501	102,200	1,501
2013-05-01	1,500	1,508	1,471	1,498	126,600	1,498
2013-04-30	1,500	1,519	1,497	1,497	114,600	1,497
2013-04-26	1,544	1,544	1,485	1,489	231,800	1,489
2013-04-25	1,537	1,548	1,534	1,537	125,800	1,537
2013-04-24	1,498	1,545	1,493	1,545	233,100	1,545
2013-04-23	1,477	1,497	1,477	1,495	113,300	1,495
2013-04-22	1,479	1,488	1,469	1,476	130,300	1,476
2013-04-19	1,468	1,478	1,454	1,467	160,300	1,467
2013-04-18	1,493	1,495	1,466	1,470	178,600	1,470
2013-04-17	1,499	1,509	1,490	1,496	174,000	1,496
2013-04-16	1,471	1,500	1,465	1,485	197,000	1,485
2013-04-15	1,510	1,510	1,487	1,500	90,600	1,500
2013-04-12	1,482	1,521	1,480	1,510	308,400	1,510
2013-04-11	1,485	1,495	1,473	1,482	183,400	1,482
2013-04-10	1,480	1,486	1,467	1,482	114,100	1,482
2013-04-09	1,481	1,490	1,470	1,480	172,500	1,480
2013-04-08	1,476	1,504	1,452	1,483	192,400	1,483
2013-04-05	1,492	1,505	1,459	1,470	211,500	1,470
2013-04-04	1,442	1,481	1,420	1,479	151,000	1,479
2013-04-03	1,401	1,449	1,401	1,441	80,900	1,441
2013-04-02	1,418	1,436	1,360	1,414	178,900	1,414
2013-04-01	1,485	1,488	1,422	1,422	134,900	1,422
2013-03-29	1,481	1,505	1,466	1,499	170,200	1,499
2013-03-28	1,493	1,493	1,467	1,490	135,100	1,490
2013-03-27	1,487	1,500	1,477	1,494	100,400	1,494
2013-03-26	1,510	1,522	1,480	1,511	181,600	1,511
2013-03-25	1,510	1,532	1,502	1,510	178,700	1,510
2013-03-22	1,500	1,522	1,488	1,488	149,400	1,488
2013-03-21	1,498	1,510	1,480	1,509	220,800	1,509
2013-03-19	1,484	1,495	1,484	1,487	97,700	1,487
2013-03-18	1,491	1,491	1,478	1,478	66,000	1,478
2013-03-15	1,471	1,492	1,471	1,491	145,500	1,491
2013-03-14	1,474	1,482	1,463	1,468	154,600	1,468
2013-03-13	1,458	1,482	1,457	1,480	238,400	1,480
2013-03-12	1,465	1,475	1,452	1,461	234,500	1,461
2013-03-11	1,466	1,479	1,451	1,474	217,900	1,474
2013-03-08	1,469	1,471	1,450	1,454	297,000	1,454
2013-03-07	1,480	1,484	1,461	1,470	195,300	1,470
2013-03-06	1,476	1,479	1,464	1,478	103,400	1,478
2013-03-05	1,476	1,486	1,470	1,475	111,200	1,475
2013-03-04	1,465	1,479	1,457	1,474	168,900	1,474
2013-03-01	1,436	1,464	1,432	1,458	219,400	1,458
2013-02-28	1,440	1,457	1,432	1,444	161,900	1,444
2013-02-27	1,435	1,454	1,432	1,442	206,500	1,442
2013-02-26	1,451	1,451	1,426	1,431	204,900	1,431
2013-02-25	1,456	1,468	1,443	1,460	203,400	1,460
2013-02-22	1,439	1,457	1,426	1,444	198,500	1,444
2013-02-21	1,440	1,460	1,430	1,443	194,800	1,443
2013-02-20	1,429	1,445	1,419	1,443	151,100	1,443
2013-02-19	1,405	1,428	1,405	1,427	171,100	1,427
2013-02-18	1,400	1,412	1,382	1,409	188,300	1,409
2013-02-15	1,401	1,403	1,368	1,375	345,300	1,375
2013-02-14	1,445	1,445	1,402	1,403	340,700	1,403
2013-02-13	1,456	1,465	1,443	1,450	226,700	1,450
2013-02-12	1,485	1,491	1,456	1,468	321,900	1,468
2013-02-08	1,509	1,510	1,460	1,484	289,800	1,484
2013-02-07	1,568	1,584	1,486	1,509	337,200	1,509
2013-02-06	1,567	1,584	1,567	1,582	101,700	1,582
2013-02-05	1,565	1,573	1,560	1,563	91,200	1,563
2013-02-04	1,564	1,578	1,553	1,568	105,200	1,568
2013-02-01	1,586	1,600	1,558	1,567	169,300	1,567
2013-01-31	1,537	1,580	1,527	1,577	229,700	1,577
2013-01-30	1,516	1,535	1,513	1,527	123,000	1,527
2013-01-29	1,488	1,518	1,487	1,516	133,000	1,516
2013-01-28	1,509	1,510	1,487	1,498	107,100	1,498
2013-01-25	1,483	1,504	1,477	1,498	172,000	1,498
2013-01-24	1,445	1,460	1,433	1,456	69,800	1,456
2013-01-23	1,450	1,465	1,448	1,461	62,200	1,461
2013-01-22	1,458	1,475	1,452	1,462	94,200	1,462
2013-01-21	1,483	1,483	1,470	1,473	53,900	1,473
2013-01-18	1,466	1,484	1,466	1,478	85,700	1,478
2013-01-17	1,446	1,460	1,431	1,457	131,200	1,457
2013-01-16	1,455	1,464	1,445	1,450	98,300	1,450
2013-01-15	1,426	1,463	1,426	1,458	174,500	1,458
2013-01-11	1,425	1,431	1,410	1,423	66,000	1,423
2013-01-10	1,395	1,420	1,390	1,420	96,000	1,420
2013-01-09	1,404	1,413	1,388	1,398	86,700	1,398
2013-01-08	1,398	1,427	1,397	1,410	125,300	1,410
2013-01-07	1,400	1,410	1,390	1,396	119,800	1,396
2013-01-04	1,374	1,393	1,364	1,388	129,100	1,388

分割・併合履歴：なし