2270 雪印メグミルク(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,145	3,155	3,065	3,120	358,000	3,120
2015-12-29	3,000	3,125	2,970	3,115	845,300	3,115
2015-12-28	3,075	3,095	2,945	3,035	478,300	3,035
2015-12-25	3,000	3,120	2,970	3,060	442,800	3,060
2015-12-24	3,155	3,170	3,005	3,015	690,700	3,015
2015-12-22	3,155	3,200	3,130	3,135	439,500	3,135
2015-12-21	3,200	3,280	3,125	3,165	657,000	3,165
2015-12-18	3,260	3,345	3,165	3,165	831,800	3,165
2015-12-17	3,120	3,265	3,110	3,210	1,042,300	3,210
2015-12-16	3,100	3,110	3,025	3,065	462,400	3,065
2015-12-15	3,090	3,140	3,040	3,050	431,300	3,050
2015-12-14	3,030	3,100	2,982	3,090	562,000	3,090
2015-12-11	3,120	3,170	3,070	3,090	676,900	3,090
2015-12-10	3,105	3,175	3,080	3,115	450,600	3,115
2015-12-09	3,185	3,190	3,060	3,125	982,800	3,125
2015-12-08	3,170	3,255	3,145	3,215	1,112,900	3,215
2015-12-07	3,085	3,185	3,080	3,145	816,200	3,145
2015-12-04	2,936	3,060	2,928	3,045	1,151,000	3,045
2015-12-03	2,917	2,944	2,852	2,915	646,300	2,915
2015-12-02	2,909	2,990	2,892	2,964	558,800	2,964
2015-12-01	2,894	2,931	2,857	2,918	804,400	2,918
2015-11-30	2,881	2,946	2,807	2,894	675,400	2,894
2015-11-27	2,822	2,923	2,822	2,881	989,300	2,881
2015-11-26	2,725	2,808	2,714	2,795	692,400	2,795
2015-11-25	2,709	2,729	2,696	2,719	454,300	2,719
2015-11-24	2,695	2,727	2,650	2,700	498,000	2,700
2015-11-20	2,639	2,694	2,631	2,686	583,300	2,686
2015-11-19	2,620	2,660	2,606	2,642	420,900	2,642
2015-11-18	2,590	2,620	2,575	2,593	262,900	2,593
2015-11-17	2,600	2,640	2,556	2,599	532,700	2,599
2015-11-16	2,542	2,593	2,533	2,575	346,800	2,575
2015-11-13	2,491	2,585	2,479	2,571	415,500	2,571
2015-11-12	2,519	2,542	2,491	2,504	232,100	2,504
2015-11-11	2,454	2,543	2,444	2,519	402,900	2,519
2015-11-10	2,458	2,469	2,418	2,454	390,200	2,454
2015-11-09	2,424	2,495	2,407	2,479	569,400	2,479
2015-11-06	2,513	2,538	2,373	2,412	853,400	2,412
2015-11-05	2,454	2,497	2,438	2,483	318,200	2,483
2015-11-04	2,479	2,491	2,432	2,456	451,800	2,456
2015-11-02	2,498	2,510	2,457	2,467	455,100	2,467
2015-10-30	2,512	2,546	2,474	2,523	617,300	2,523
2015-10-29	2,568	2,568	2,511	2,528	553,300	2,528
2015-10-28	2,530	2,591	2,471	2,584	843,600	2,584
2015-10-27	2,542	2,600	2,516	2,529	1,157,800	2,529
2015-10-26	2,539	2,564	2,475	2,546	1,104,500	2,546
2015-10-23	2,350	2,555	2,330	2,516	2,295,600	2,516
2015-10-22	2,238	2,357	2,202	2,277	1,396,900	2,277
2015-10-21	2,215	2,236	2,196	2,226	337,100	2,226
2015-10-20	2,250	2,260	2,207	2,217	189,300	2,217
2015-10-19	2,200	2,251	2,185	2,234	209,600	2,234
2015-10-16	2,226	2,239	2,179	2,185	268,700	2,185
2015-10-15	2,178	2,225	2,175	2,220	234,600	2,220
2015-10-14	2,236	2,246	2,202	2,207	199,600	2,207
2015-10-13	2,188	2,255	2,180	2,239	376,900	2,239
2015-10-09	2,200	2,213	2,159	2,193	364,100	2,193
2015-10-08	2,249	2,249	2,181	2,186	595,500	2,186
2015-10-07	2,248	2,255	2,201	2,249	415,500	2,249
2015-10-06	2,204	2,272	2,152	2,263	896,600	2,263
2015-10-05	2,295	2,324	2,169	2,200	1,207,700	2,200
2015-10-02	2,241	2,351	2,239	2,345	646,100	2,345
2015-10-01	2,293	2,294	2,216	2,241	459,200	2,241
2015-09-30	2,239	2,296	2,194	2,286	736,000	2,286
2015-09-29	2,195	2,235	2,166	2,213	657,400	2,213
2015-09-28	2,138	2,219	2,120	2,219	553,900	2,219
2015-09-25	2,142	2,214	2,101	2,116	821,400	2,116
2015-09-24	2,061	2,173	2,061	2,132	517,800	2,132
2015-09-18	2,096	2,130	2,076	2,111	379,100	2,111
2015-09-17	2,107	2,144	2,098	2,133	243,700	2,133
2015-09-16	2,167	2,176	2,084	2,097	279,700	2,097
2015-09-15	2,131	2,171	2,122	2,127	321,300	2,127
2015-09-14	2,148	2,184	2,125	2,130	414,900	2,130
2015-09-11	2,147	2,198	2,128	2,165	622,300	2,165
2015-09-10	2,233	2,233	2,160	2,193	519,400	2,193
2015-09-09	2,243	2,278	2,193	2,278	518,100	2,278
2015-09-08	2,301	2,317	2,185	2,193	402,000	2,193
2015-09-07	2,272	2,317	2,238	2,293	289,100	2,293
2015-09-04	2,350	2,352	2,268	2,295	560,000	2,295
2015-09-03	2,282	2,360	2,275	2,350	671,300	2,350
2015-09-02	2,140	2,320	2,119	2,264	773,300	2,264
2015-09-01	2,293	2,293	2,182	2,183	422,800	2,183
2015-08-31	2,307	2,311	2,240	2,302	330,400	2,302
2015-08-28	2,344	2,350	2,247	2,311	564,500	2,311
2015-08-27	2,238	2,309	2,223	2,293	561,900	2,293
2015-08-26	2,200	2,220	2,169	2,184	463,600	2,184
2015-08-25	2,200	2,251	2,122	2,165	592,400	2,165
2015-08-24	2,205	2,299	2,201	2,239	942,600	2,239
2015-08-21	2,246	2,288	2,225	2,255	584,700	2,255
2015-08-20	2,346	2,380	2,306	2,311	425,700	2,311
2015-08-19	2,376	2,399	2,323	2,353	927,100	2,353
2015-08-18	2,437	2,569	2,406	2,419	1,921,600	2,419
2015-08-17	2,300	2,440	2,290	2,438	1,540,600	2,438
2015-08-14	2,165	2,251	2,165	2,225	516,400	2,225
2015-08-13	2,131	2,155	2,101	2,137	464,700	2,137
2015-08-12	2,189	2,209	2,120	2,152	370,000	2,152
2015-08-11	2,250	2,259	2,161	2,195	637,400	2,195
2015-08-10	2,146	2,254	2,122	2,252	726,600	2,252
2015-08-07	2,035	2,180	2,023	2,170	416,900	2,170
2015-08-06	2,055	2,290	2,049	2,110	1,472,200	2,110
2015-08-05	2,049	2,055	2,021	2,034	418,200	2,034
2015-08-04	1,999	2,066	1,977	2,044	490,000	2,044
2015-08-03	1,888	2,001	1,879	1,992	627,400	1,992
2015-07-31	1,890	1,953	1,881	1,946	383,000	1,946
2015-07-30	1,942	1,965	1,875	1,886	696,300	1,886
2015-07-29	1,851	1,938	1,851	1,930	962,000	1,930
2015-07-28	1,754	1,900	1,754	1,888	1,252,600	1,888
2015-07-27	1,882	1,948	1,725	1,752	1,217,800	1,752
2015-07-24	1,620	1,645	1,617	1,642	107,100	1,642
2015-07-23	1,605	1,630	1,598	1,630	72,100	1,630
2015-07-22	1,595	1,618	1,585	1,605	73,400	1,605
2015-07-21	1,615	1,617	1,598	1,608	55,500	1,608
2015-07-17	1,598	1,620	1,587	1,607	76,100	1,607
2015-07-16	1,625	1,633	1,597	1,605	135,400	1,605
2015-07-15	1,570	1,622	1,558	1,622	232,500	1,622
2015-07-14	1,580	1,589	1,566	1,571	90,900	1,571
2015-07-13	1,536	1,568	1,527	1,556	122,300	1,556
2015-07-10	1,530	1,555	1,524	1,527	103,600	1,527
2015-07-09	1,538	1,538	1,504	1,528	140,200	1,528
2015-07-08	1,559	1,565	1,545	1,545	140,100	1,545
2015-07-07	1,554	1,574	1,546	1,571	73,800	1,571
2015-07-06	1,544	1,553	1,538	1,540	86,700	1,540
2015-07-03	1,566	1,567	1,554	1,555	71,600	1,555
2015-07-02	1,576	1,580	1,558	1,562	82,200	1,562
2015-07-01	1,561	1,572	1,553	1,564	101,100	1,564
2015-06-30	1,543	1,573	1,543	1,570	128,200	1,570
2015-06-29	1,538	1,564	1,525	1,545	231,400	1,545
2015-06-26	1,555	1,572	1,555	1,564	191,500	1,564
2015-06-25	1,560	1,572	1,550	1,555	224,500	1,555
2015-06-24	1,587	1,591	1,564	1,569	173,800	1,569
2015-06-23	1,574	1,581	1,563	1,577	179,300	1,577
2015-06-22	1,616	1,616	1,562	1,565	254,500	1,565
2015-06-19	1,600	1,624	1,598	1,616	247,000	1,616
2015-06-18	1,586	1,593	1,573	1,578	97,500	1,578
2015-06-17	1,585	1,608	1,582	1,592	163,900	1,592
2015-06-16	1,574	1,584	1,567	1,571	88,200	1,571
2015-06-15	1,563	1,574	1,544	1,566	150,200	1,566
2015-06-12	1,595	1,613	1,573	1,577	284,300	1,577
2015-06-11	1,575	1,596	1,574	1,593	142,000	1,593
2015-06-10	1,562	1,579	1,557	1,562	145,600	1,562
2015-06-09	1,561	1,581	1,553	1,563	124,100	1,563
2015-06-08	1,581	1,587	1,572	1,579	99,600	1,579
2015-06-05	1,580	1,594	1,569	1,583	151,200	1,583
2015-06-04	1,587	1,619	1,587	1,604	348,700	1,604
2015-06-03	1,570	1,583	1,555	1,577	164,900	1,577
2015-06-02	1,560	1,586	1,555	1,576	203,900	1,576
2015-06-01	1,555	1,579	1,547	1,564	254,300	1,564
2015-05-29	1,573	1,584	1,561	1,571	209,800	1,571
2015-05-28	1,551	1,580	1,546	1,573	220,500	1,573
2015-05-27	1,524	1,555	1,524	1,552	223,500	1,552
2015-05-26	1,534	1,538	1,517	1,524	134,000	1,524
2015-05-25	1,500	1,528	1,500	1,528	198,700	1,528
2015-05-22	1,488	1,503	1,486	1,497	116,100	1,497
2015-05-21	1,490	1,500	1,481	1,496	184,400	1,496
2015-05-20	1,493	1,494	1,484	1,493	113,800	1,493
2015-05-19	1,483	1,492	1,468	1,490	190,600	1,490
2015-05-18	1,460	1,484	1,460	1,475	181,000	1,475
2015-05-15	1,431	1,464	1,431	1,455	255,100	1,455
2015-05-14	1,427	1,450	1,408	1,431	246,200	1,431
2015-05-13	1,437	1,438	1,423	1,426	126,500	1,426
2015-05-12	1,444	1,457	1,430	1,443	156,600	1,443
2015-05-11	1,448	1,448	1,433	1,433	125,900	1,433
2015-05-08	1,430	1,443	1,430	1,432	123,400	1,432
2015-05-07	1,430	1,445	1,425	1,431	135,500	1,431
2015-05-01	1,430	1,442	1,425	1,434	131,300	1,434
2015-04-30	1,444	1,446	1,428	1,437	232,400	1,437
2015-04-28	1,451	1,458	1,442	1,449	142,000	1,449
2015-04-27	1,450	1,465	1,447	1,457	104,200	1,457
2015-04-24	1,453	1,462	1,448	1,453	105,700	1,453
2015-04-23	1,460	1,463	1,455	1,456	118,300	1,456
2015-04-22	1,477	1,477	1,455	1,460	98,600	1,460
2015-04-21	1,455	1,475	1,451	1,472	149,300	1,472
2015-04-20	1,460	1,464	1,445	1,455	132,700	1,455
2015-04-17	1,468	1,478	1,461	1,467	160,900	1,467
2015-04-16	1,451	1,467	1,451	1,467	175,500	1,467
2015-04-15	1,461	1,464	1,450	1,451	152,000	1,451
2015-04-14	1,453	1,474	1,451	1,469	96,600	1,469
2015-04-13	1,476	1,479	1,461	1,465	114,400	1,465
2015-04-10	1,481	1,487	1,475	1,479	156,300	1,479
2015-04-09	1,491	1,495	1,475	1,482	128,100	1,482
2015-04-08	1,475	1,495	1,470	1,492	178,800	1,492
2015-04-07	1,475	1,484	1,466	1,473	178,700	1,473
2015-04-06	1,470	1,478	1,461	1,471	92,000	1,471
2015-04-03	1,449	1,476	1,442	1,475	203,200	1,475
2015-04-02	1,440	1,453	1,435	1,444	156,300	1,444
2015-04-01	1,443	1,447	1,425	1,427	165,700	1,427
2015-03-31	1,447	1,448	1,432	1,445	245,700	1,445
2015-03-30	1,425	1,444	1,425	1,431	169,100	1,431
2015-03-27	1,454	1,459	1,418	1,426	455,600	1,426
2015-03-26	1,506	1,509	1,487	1,492	274,500	1,492
2015-03-25	1,493	1,516	1,489	1,503	255,300	1,503
2015-03-24	1,484	1,498	1,474	1,496	176,700	1,496
2015-03-23	1,468	1,486	1,468	1,483	187,400	1,483
2015-03-20	1,463	1,467	1,456	1,463	246,300	1,463
2015-03-19	1,470	1,478	1,457	1,463	220,000	1,463
2015-03-18	1,479	1,483	1,467	1,482	139,800	1,482
2015-03-17	1,477	1,480	1,465	1,470	162,400	1,470
2015-03-16	1,482	1,488	1,470	1,475	203,400	1,475
2015-03-13	1,498	1,498	1,470	1,480	296,600	1,480
2015-03-12	1,466	1,475	1,462	1,472	163,200	1,472
2015-03-11	1,455	1,466	1,450	1,456	160,800	1,456
2015-03-10	1,465	1,473	1,453	1,454	204,100	1,454
2015-03-09	1,450	1,468	1,443	1,462	262,000	1,462
2015-03-06	1,451	1,462	1,446	1,448	350,400	1,448
2015-03-05	1,460	1,467	1,441	1,446	425,500	1,446
2015-03-04	1,490	1,490	1,458	1,461	479,100	1,461
2015-03-03	1,518	1,518	1,497	1,499	398,300	1,499
2015-03-02	1,530	1,540	1,513	1,519	232,300	1,519
2015-02-27	1,539	1,567	1,538	1,541	245,800	1,541
2015-02-26	1,548	1,554	1,515	1,539	453,400	1,539
2015-02-25	1,567	1,577	1,563	1,571	129,600	1,571
2015-02-24	1,600	1,601	1,548	1,554	265,200	1,554
2015-02-23	1,610	1,615	1,587	1,599	146,400	1,599
2015-02-20	1,617	1,617	1,601	1,605	84,900	1,605
2015-02-19	1,592	1,624	1,590	1,616	120,000	1,616
2015-02-18	1,602	1,617	1,592	1,594	181,300	1,594
2015-02-17	1,595	1,610	1,589	1,593	153,300	1,593
2015-02-16	1,617	1,625	1,606	1,613	77,400	1,613
2015-02-13	1,639	1,644	1,616	1,616	119,600	1,616
2015-02-12	1,630	1,648	1,625	1,639	165,400	1,639
2015-02-10	1,593	1,624	1,588	1,611	124,600	1,611
2015-02-09	1,588	1,594	1,556	1,593	143,800	1,593
2015-02-06	1,610	1,611	1,552	1,565	169,400	1,565
2015-02-05	1,620	1,635	1,590	1,617	215,200	1,617
2015-02-04	1,635	1,635	1,604	1,615	158,100	1,615
2015-02-03	1,620	1,648	1,620	1,625	239,000	1,625
2015-02-02	1,595	1,616	1,592	1,609	88,200	1,609
2015-01-30	1,615	1,639	1,615	1,623	155,100	1,623
2015-01-29	1,600	1,607	1,580	1,599	130,500	1,599
2015-01-28	1,573	1,621	1,571	1,616	235,000	1,616
2015-01-27	1,518	1,570	1,513	1,570	202,000	1,570
2015-01-26	1,509	1,525	1,503	1,512	63,900	1,512
2015-01-23	1,532	1,535	1,509	1,515	90,800	1,515
2015-01-22	1,514	1,525	1,502	1,525	112,600	1,525
2015-01-21	1,513	1,513	1,490	1,509	89,300	1,509
2015-01-20	1,490	1,515	1,486	1,515	144,000	1,515
2015-01-19	1,474	1,488	1,462	1,487	90,100	1,487
2015-01-16	1,482	1,492	1,445	1,466	143,500	1,466
2015-01-15	1,461	1,499	1,460	1,499	244,900	1,499
2015-01-14	1,439	1,455	1,430	1,446	106,600	1,446
2015-01-13	1,432	1,440	1,427	1,438	87,300	1,438
2015-01-09	1,431	1,448	1,429	1,441	124,600	1,441
2015-01-08	1,418	1,439	1,414	1,429	101,900	1,429
2015-01-07	1,400	1,419	1,400	1,409	80,200	1,409
2015-01-06	1,411	1,427	1,405	1,406	166,100	1,406
2015-01-05	1,438	1,446	1,425	1,432	71,900	1,432

分割・併合履歴：なし