2270 雪印メグミルク(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,435	1,447	1,429	1,439	87,300	1,439
2014-12-29	1,424	1,434	1,405	1,432	89,400	1,432
2014-12-26	1,434	1,434	1,423	1,423	58,700	1,423
2014-12-25	1,430	1,435	1,424	1,434	97,200	1,434
2014-12-24	1,426	1,436	1,419	1,434	133,800	1,434
2014-12-22	1,417	1,420	1,409	1,418	51,900	1,418
2014-12-19	1,425	1,429	1,406	1,418	123,300	1,418
2014-12-18	1,425	1,429	1,404	1,405	81,200	1,405
2014-12-17	1,401	1,429	1,393	1,393	98,000	1,393
2014-12-16	1,411	1,435	1,404	1,404	149,600	1,404
2014-12-15	1,403	1,425	1,402	1,420	90,200	1,420
2014-12-12	1,413	1,428	1,404	1,406	238,400	1,406
2014-12-11	1,450	1,463	1,430	1,441	209,900	1,441
2014-12-10	1,426	1,467	1,421	1,464	219,000	1,464
2014-12-09	1,435	1,445	1,431	1,435	119,300	1,435
2014-12-08	1,470	1,470	1,436	1,445	119,600	1,445
2014-12-05	1,475	1,475	1,452	1,460	111,300	1,460
2014-12-04	1,456	1,476	1,456	1,467	153,200	1,467
2014-12-03	1,461	1,461	1,447	1,453	104,400	1,453
2014-12-02	1,454	1,465	1,434	1,459	274,600	1,459
2014-12-01	1,441	1,462	1,440	1,457	116,200	1,457
2014-11-28	1,435	1,450	1,430	1,436	101,700	1,436
2014-11-27	1,455	1,457	1,430	1,430	91,900	1,430
2014-11-26	1,466	1,480	1,450	1,464	175,400	1,464
2014-11-25	1,470	1,470	1,449	1,462	215,500	1,462
2014-11-21	1,463	1,473	1,449	1,459	113,300	1,459
2014-11-20	1,480	1,480	1,463	1,467	87,900	1,467
2014-11-19	1,479	1,485	1,467	1,472	96,300	1,472
2014-11-18	1,470	1,481	1,465	1,477	111,900	1,477
2014-11-17	1,471	1,473	1,456	1,462	81,400	1,462
2014-11-14	1,495	1,495	1,474	1,485	155,300	1,485
2014-11-13	1,463	1,485	1,462	1,485	143,600	1,485
2014-11-12	1,470	1,481	1,463	1,464	162,900	1,464
2014-11-11	1,445	1,466	1,436	1,459	108,200	1,459
2014-11-10	1,425	1,444	1,422	1,441	94,700	1,441
2014-11-07	1,448	1,448	1,429	1,443	125,500	1,443
2014-11-06	1,468	1,468	1,435	1,440	146,500	1,440
2014-11-05	1,460	1,480	1,454	1,466	230,500	1,466
2014-11-04	1,490	1,495	1,435	1,453	229,700	1,453
2014-10-31	1,425	1,483	1,417	1,472	393,200	1,472
2014-10-30	1,424	1,430	1,403	1,408	404,300	1,408
2014-10-29	1,435	1,444	1,421	1,423	199,300	1,423
2014-10-28	1,424	1,435	1,420	1,428	141,600	1,428
2014-10-27	1,427	1,435	1,416	1,424	148,700	1,424
2014-10-24	1,429	1,433	1,411	1,424	102,600	1,424
2014-10-23	1,425	1,431	1,414	1,417	119,600	1,417
2014-10-22	1,400	1,434	1,400	1,429	160,300	1,429
2014-10-21	1,383	1,395	1,374	1,382	118,200	1,382
2014-10-20	1,380	1,384	1,369	1,383	92,900	1,383
2014-10-17	1,369	1,385	1,347	1,347	164,900	1,347
2014-10-16	1,369	1,386	1,361	1,363	113,300	1,363
2014-10-15	1,375	1,403	1,372	1,393	81,100	1,393
2014-10-14	1,360	1,389	1,360	1,375	153,200	1,375
2014-10-10	1,385	1,403	1,380	1,396	106,500	1,396
2014-10-09	1,415	1,420	1,407	1,407	122,500	1,407
2014-10-08	1,406	1,427	1,404	1,413	160,200	1,413
2014-10-07	1,411	1,434	1,411	1,419	118,700	1,419
2014-10-06	1,429	1,429	1,411	1,418	85,300	1,418
2014-10-03	1,405	1,416	1,401	1,415	95,600	1,415
2014-10-02	1,431	1,431	1,411	1,412	165,800	1,412
2014-10-01	1,436	1,455	1,431	1,444	105,100	1,444
2014-09-30	1,431	1,436	1,416	1,435	169,600	1,435
2014-09-29	1,431	1,437	1,423	1,429	91,400	1,429
2014-09-26	1,438	1,443	1,420	1,430	168,800	1,430
2014-09-25	1,420	1,448	1,419	1,445	237,500	1,445
2014-09-24	1,411	1,424	1,410	1,415	123,200	1,415
2014-09-22	1,425	1,425	1,410	1,418	80,000	1,418
2014-09-19	1,412	1,426	1,408	1,424	221,600	1,424
2014-09-18	1,408	1,411	1,401	1,410	106,200	1,410
2014-09-17	1,410	1,414	1,406	1,407	94,300	1,407
2014-09-16	1,399	1,414	1,395	1,410	139,600	1,410
2014-09-12	1,404	1,405	1,395	1,403	182,300	1,403
2014-09-11	1,410	1,410	1,394	1,397	80,800	1,397
2014-09-10	1,392	1,402	1,390	1,402	102,000	1,402
2014-09-09	1,393	1,400	1,389	1,392	233,800	1,392
2014-09-08	1,373	1,391	1,365	1,383	206,700	1,383
2014-09-05	1,383	1,385	1,371	1,378	210,100	1,378
2014-09-04	1,382	1,385	1,366	1,381	220,200	1,381
2014-09-03	1,380	1,384	1,367	1,382	225,500	1,382
2014-09-02	1,371	1,382	1,367	1,375	135,600	1,375
2014-09-01	1,361	1,369	1,350	1,365	98,500	1,365
2014-08-29	1,364	1,375	1,355	1,366	191,700	1,366
2014-08-28	1,392	1,392	1,358	1,370	310,900	1,370
2014-08-27	1,402	1,413	1,389	1,406	290,000	1,406
2014-08-26	1,387	1,411	1,381	1,402	342,500	1,402
2014-08-25	1,375	1,381	1,357	1,368	213,200	1,368
2014-08-22	1,398	1,398	1,375	1,380	133,000	1,380
2014-08-21	1,395	1,397	1,381	1,390	127,200	1,390
2014-08-20	1,397	1,399	1,380	1,386	168,600	1,386
2014-08-19	1,384	1,393	1,376	1,392	84,600	1,392
2014-08-18	1,389	1,391	1,375	1,379	104,800	1,379
2014-08-15	1,394	1,407	1,387	1,389	269,800	1,389
2014-08-14	1,380	1,394	1,374	1,393	215,800	1,393
2014-08-13	1,366	1,379	1,355	1,379	103,500	1,379
2014-08-12	1,367	1,374	1,359	1,370	130,700	1,370
2014-08-11	1,342	1,368	1,341	1,367	190,900	1,367
2014-08-08	1,345	1,365	1,339	1,341	209,800	1,341
2014-08-07	1,310	1,368	1,306	1,359	278,100	1,359
2014-08-06	1,309	1,314	1,300	1,301	106,000	1,301
2014-08-05	1,315	1,328	1,310	1,311	160,500	1,311
2014-08-04	1,320	1,329	1,316	1,320	67,900	1,320
2014-08-01	1,327	1,333	1,321	1,325	85,100	1,325
2014-07-31	1,354	1,354	1,337	1,339	107,000	1,339
2014-07-30	1,350	1,355	1,343	1,350	93,600	1,350
2014-07-29	1,345	1,357	1,334	1,355	195,500	1,355
2014-07-28	1,339	1,357	1,338	1,347	256,400	1,347
2014-07-25	1,333	1,342	1,325	1,335	242,400	1,335
2014-07-24	1,327	1,335	1,325	1,332	133,700	1,332
2014-07-23	1,324	1,327	1,321	1,322	53,300	1,322
2014-07-22	1,323	1,329	1,310	1,322	163,900	1,322
2014-07-18	1,305	1,316	1,299	1,313	86,800	1,313
2014-07-17	1,320	1,320	1,306	1,313	119,100	1,313
2014-07-16	1,328	1,333	1,320	1,320	143,700	1,320
2014-07-15	1,318	1,334	1,312	1,323	159,000	1,323
2014-07-14	1,307	1,326	1,302	1,314	162,000	1,314
2014-07-11	1,300	1,309	1,298	1,302	123,400	1,302
2014-07-10	1,325	1,325	1,309	1,310	106,100	1,310
2014-07-09	1,319	1,325	1,316	1,321	71,300	1,321
2014-07-08	1,321	1,330	1,319	1,324	103,000	1,324
2014-07-07	1,320	1,329	1,318	1,325	65,300	1,325
2014-07-04	1,318	1,328	1,318	1,320	65,600	1,320
2014-07-03	1,322	1,329	1,316	1,317	75,500	1,317
2014-07-02	1,316	1,324	1,312	1,316	68,700	1,316
2014-07-01	1,316	1,325	1,313	1,317	133,100	1,317
2014-06-30	1,301	1,316	1,297	1,316	115,500	1,316
2014-06-27	1,302	1,306	1,289	1,299	147,900	1,299
2014-06-26	1,314	1,316	1,303	1,307	159,600	1,307
2014-06-25	1,323	1,327	1,315	1,315	135,500	1,315
2014-06-24	1,320	1,333	1,318	1,325	133,200	1,325
2014-06-23	1,320	1,323	1,311	1,318	130,700	1,318
2014-06-20	1,314	1,318	1,307	1,316	236,000	1,316
2014-06-19	1,314	1,322	1,311	1,322	128,300	1,322
2014-06-18	1,312	1,317	1,312	1,314	96,400	1,314
2014-06-17	1,307	1,319	1,307	1,319	94,500	1,319
2014-06-16	1,310	1,318	1,303	1,307	96,300	1,307
2014-06-13	1,310	1,319	1,301	1,319	207,500	1,319
2014-06-12	1,316	1,324	1,312	1,319	100,200	1,319
2014-06-11	1,314	1,316	1,301	1,315	186,900	1,315
2014-06-10	1,321	1,329	1,307	1,313	163,900	1,313
2014-06-09	1,320	1,326	1,312	1,313	85,900	1,313
2014-06-06	1,320	1,330	1,310	1,314	171,100	1,314
2014-06-05	1,312	1,319	1,305	1,311	133,100	1,311
2014-06-04	1,320	1,331	1,310	1,320	130,300	1,320
2014-06-03	1,334	1,337	1,323	1,324	76,900	1,324
2014-06-02	1,314	1,328	1,312	1,323	120,400	1,323
2014-05-30	1,304	1,318	1,303	1,312	169,700	1,312
2014-05-29	1,310	1,320	1,303	1,309	119,700	1,309
2014-05-28	1,315	1,325	1,307	1,316	140,100	1,316
2014-05-27	1,330	1,331	1,311	1,315	98,100	1,315
2014-05-26	1,323	1,328	1,311	1,327	102,600	1,327
2014-05-23	1,312	1,318	1,306	1,314	128,500	1,314
2014-05-22	1,304	1,312	1,291	1,309	189,000	1,309
2014-05-21	1,298	1,303	1,290	1,298	110,700	1,298
2014-05-20	1,314	1,315	1,305	1,309	146,400	1,309
2014-05-19	1,300	1,319	1,298	1,310	123,600	1,310
2014-05-16	1,315	1,321	1,300	1,306	154,600	1,306
2014-05-15	1,315	1,325	1,309	1,323	140,100	1,323
2014-05-14	1,324	1,337	1,315	1,335	213,900	1,335
2014-05-13	1,319	1,322	1,306	1,320	286,300	1,320
2014-05-12	1,313	1,339	1,293	1,300	299,900	1,300
2014-05-09	1,344	1,354	1,327	1,342	254,700	1,342
2014-05-08	1,332	1,352	1,326	1,345	200,400	1,345
2014-05-07	1,355	1,355	1,329	1,334	151,900	1,334
2014-05-02	1,352	1,357	1,343	1,354	142,800	1,354
2014-05-01	1,359	1,362	1,337	1,348	158,900	1,348
2014-04-30	1,344	1,359	1,339	1,356	157,700	1,356
2014-04-28	1,330	1,349	1,323	1,349	209,900	1,349
2014-04-25	1,330	1,349	1,318	1,339	316,700	1,339
2014-04-24	1,353	1,362	1,331	1,341	556,200	1,341
2014-04-23	1,360	1,368	1,349	1,362	231,700	1,362
2014-04-22	1,384	1,384	1,336	1,344	595,900	1,344
2014-04-21	1,392	1,400	1,385	1,394	290,100	1,394
2014-04-18	1,394	1,397	1,378	1,397	190,800	1,397
2014-04-17	1,393	1,399	1,382	1,394	280,100	1,394
2014-04-16	1,392	1,400	1,375	1,395	258,900	1,395
2014-04-15	1,379	1,390	1,366	1,386	324,600	1,386
2014-04-14	1,362	1,381	1,346	1,377	229,900	1,377
2014-04-11	1,349	1,364	1,337	1,358	261,400	1,358
2014-04-10	1,350	1,368	1,340	1,362	356,500	1,362
2014-04-09	1,316	1,358	1,314	1,344	492,500	1,344
2014-04-08	1,325	1,337	1,318	1,322	403,200	1,322
2014-04-07	1,335	1,339	1,326	1,332	122,400	1,332
2014-04-04	1,333	1,351	1,332	1,345	175,900	1,345
2014-04-03	1,335	1,350	1,331	1,346	325,400	1,346
2014-04-02	1,347	1,348	1,326	1,339	315,200	1,339
2014-04-01	1,349	1,368	1,335	1,345	393,000	1,345
2014-03-31	1,345	1,350	1,327	1,346	287,300	1,346
2014-03-28	1,299	1,344	1,296	1,342	441,000	1,342
2014-03-27	1,288	1,310	1,286	1,308	270,700	1,308
2014-03-26	1,342	1,348	1,315	1,325	327,400	1,325
2014-03-25	1,318	1,337	1,313	1,334	330,000	1,334
2014-03-24	1,323	1,338	1,311	1,322	302,000	1,322
2014-03-20	1,327	1,329	1,304	1,311	288,700	1,311
2014-03-19	1,320	1,325	1,310	1,317	189,400	1,317
2014-03-18	1,314	1,333	1,302	1,325	229,300	1,325
2014-03-17	1,299	1,301	1,279	1,295	229,200	1,295
2014-03-14	1,310	1,323	1,299	1,299	303,800	1,299
2014-03-13	1,305	1,326	1,304	1,316	107,900	1,316
2014-03-12	1,307	1,321	1,303	1,312	122,500	1,312
2014-03-11	1,310	1,328	1,304	1,328	158,000	1,328
2014-03-10	1,302	1,315	1,297	1,308	306,400	1,308
2014-03-07	1,304	1,312	1,296	1,309	269,900	1,309
2014-03-06	1,301	1,316	1,293	1,309	223,700	1,309
2014-03-05	1,320	1,324	1,305	1,306	181,300	1,306
2014-03-04	1,291	1,321	1,290	1,319	155,000	1,319
2014-03-03	1,302	1,312	1,291	1,310	134,800	1,310
2014-02-28	1,320	1,322	1,299	1,317	273,200	1,317
2014-02-27	1,339	1,339	1,318	1,328	160,500	1,328
2014-02-26	1,320	1,345	1,312	1,339	337,700	1,339
2014-02-25	1,314	1,319	1,311	1,319	121,600	1,319
2014-02-24	1,309	1,313	1,296	1,311	125,800	1,311
2014-02-21	1,290	1,312	1,290	1,309	200,700	1,309
2014-02-20	1,295	1,299	1,281	1,288	158,900	1,288
2014-02-19	1,292	1,300	1,276	1,297	135,400	1,297
2014-02-18	1,271	1,292	1,269	1,291	114,100	1,291
2014-02-17	1,256	1,273	1,248	1,269	95,200	1,269
2014-02-14	1,276	1,280	1,253	1,264	107,100	1,264
2014-02-13	1,284	1,291	1,273	1,277	135,500	1,277
2014-02-12	1,266	1,284	1,265	1,281	168,900	1,281
2014-02-10	1,255	1,258	1,230	1,256	355,900	1,256
2014-02-07	1,273	1,278	1,238	1,253	244,900	1,253
2014-02-06	1,241	1,284	1,234	1,268	274,000	1,268
2014-02-05	1,235	1,248	1,213	1,231	227,100	1,231
2014-02-04	1,248	1,252	1,230	1,231	313,200	1,231
2014-02-03	1,266	1,277	1,262	1,264	179,700	1,264
2014-01-31	1,273	1,282	1,265	1,277	232,100	1,277
2014-01-30	1,276	1,278	1,269	1,273	171,500	1,273
2014-01-29	1,276	1,297	1,273	1,297	155,200	1,297
2014-01-28	1,287	1,295	1,269	1,270	206,200	1,270
2014-01-27	1,303	1,303	1,282	1,282	245,500	1,282
2014-01-24	1,309	1,319	1,304	1,310	177,100	1,310
2014-01-23	1,340	1,341	1,312	1,315	176,700	1,315
2014-01-22	1,331	1,349	1,325	1,341	208,700	1,341
2014-01-21	1,323	1,329	1,321	1,324	216,500	1,324
2014-01-20	1,327	1,329	1,321	1,323	161,700	1,323
2014-01-17	1,313	1,323	1,309	1,318	135,700	1,318
2014-01-16	1,316	1,328	1,309	1,315	148,600	1,315
2014-01-15	1,302	1,318	1,301	1,317	139,400	1,317
2014-01-14	1,315	1,315	1,295	1,296	218,700	1,296
2014-01-10	1,314	1,317	1,303	1,317	247,300	1,317
2014-01-09	1,323	1,323	1,314	1,318	152,900	1,318
2014-01-08	1,320	1,324	1,314	1,323	129,700	1,323
2014-01-07	1,333	1,333	1,314	1,316	166,800	1,316
2014-01-06	1,329	1,334	1,321	1,331	328,300	1,331

分割・併合履歴：なし