2270 雪印メグミルク(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,8332,8612,7932,847228,4002,847
2018-12-272,7452,8502,7452,832202,0002,832
2018-12-262,6522,7522,6512,695252,7002,695
2018-12-252,7722,7722,6212,658314,9002,658
2018-12-212,7912,8032,7382,755443,6002,755
2018-12-202,7992,8412,7602,780294,9002,780
2018-12-192,8322,8602,7932,818281,6002,818
2018-12-182,8922,9102,7852,819680,1002,819
2018-12-172,9963,0202,9492,981324,5002,981
2018-12-143,0453,0502,9813,015349,2003,015
2018-12-133,0153,0502,9993,045258,5003,045
2018-12-123,0153,0603,0103,035236,0003,035
2018-12-113,0153,0602,9782,993216,8002,993
2018-12-103,0603,0902,9722,999276,1002,999
2018-12-073,0503,1203,0303,115271,3003,115
2018-12-063,1003,1403,0403,050211,7003,050
2018-12-053,0653,1303,0553,125173,1003,125
2018-12-043,1203,1303,0803,095206,4003,095
2018-12-033,1853,2153,1453,150204,3003,150
2018-11-303,1553,1803,1303,160246,3003,160
2018-11-293,1853,1903,1103,135230,7003,135
2018-11-283,2053,2203,1603,175294,7003,175
2018-11-273,1903,2253,1653,200241,3003,200
2018-11-263,1703,2253,1653,190333,4003,190
2018-11-223,0703,1603,0653,160247,9003,160
2018-11-213,0603,1153,0453,085684,8003,085
2018-11-203,0153,1003,0003,075821,8003,075
2018-11-193,0803,1153,0603,070267,6003,070
2018-11-163,0303,0803,0203,045229,2003,045
2018-11-152,9553,0402,9443,015194,1003,015
2018-11-142,9993,0352,9702,992242,8002,992
2018-11-132,9702,9902,9092,981257,0002,981
2018-11-122,8743,0052,8742,995421,5002,995
2018-11-092,7812,9072,7812,878354,3002,878
2018-11-082,6722,7952,5792,767718,4002,767
2018-11-072,6702,7052,6342,638228,2002,638
2018-11-062,6312,6932,6302,667214,6002,667
2018-11-052,6472,6532,6142,615209,4002,615
2018-11-022,6682,6702,6302,659143,2002,659
2018-11-012,6372,6732,6212,652209,0002,652
2018-10-312,6112,6492,5902,642263,0002,642
2018-10-302,5722,5962,5642,577165,1002,577
2018-10-292,5972,6262,5552,557162,2002,557
2018-10-262,6322,6322,5772,589245,1002,589
2018-10-252,6342,6592,6162,618153,1002,618
2018-10-242,6542,7052,6252,682215,2002,682
2018-10-232,6892,6892,6332,633210,8002,633
2018-10-222,6752,7142,6512,701213,1002,701
2018-10-192,7002,7352,6942,710169,9002,710
2018-10-182,7222,7422,6982,706168,6002,706
2018-10-172,6752,7112,6702,706110,5002,706
2018-10-162,6622,6702,6272,653136,3002,653
2018-10-152,7202,7222,6622,662165,4002,662
2018-10-122,7542,7662,7242,735190,6002,735
2018-10-112,7762,8172,7432,767264,9002,767
2018-10-102,8452,8702,8232,826271,1002,826
2018-10-092,9152,9232,8572,861196,3002,861
2018-10-052,9042,9312,8812,910150,6002,910
2018-10-042,9322,9362,8862,917197,3002,917
2018-10-032,9572,9982,9422,947456,4002,947
2018-10-022,9572,9822,9282,933344,7002,933
2018-10-012,9252,9692,8832,937284,5002,937
2018-09-282,9262,9592,9012,919292,9002,919
2018-09-272,9302,9632,9042,921256,3002,921
2018-09-262,8892,9262,8702,925216,1002,925
2018-09-252,8632,8852,8462,885307,4002,885
2018-09-212,8542,8662,7892,856379,0002,856
2018-09-202,8802,8812,8132,833333,9002,833
2018-09-192,8482,8922,8332,880225,9002,880
2018-09-182,7752,8332,7542,832170,4002,832
2018-09-142,7842,8112,7622,770192,0002,770
2018-09-132,7662,8022,7322,762329,8002,762
2018-09-122,7482,8032,7262,798247,5002,798
2018-09-112,7292,7572,7152,748187,0002,748
2018-09-102,6842,7592,6772,731221,8002,731
2018-09-072,6682,6872,6462,682258,7002,682
2018-09-062,7242,7632,6842,698251,5002,698
2018-09-052,7672,7722,7302,743184,7002,743
2018-09-042,7702,7822,7582,777153,1002,777
2018-09-032,8002,8102,7642,778157,4002,778
2018-08-312,8332,8362,7992,804411,7002,804
2018-08-302,7902,8382,7722,830301,5002,830
2018-08-292,7632,7982,7532,767270,7002,767
2018-08-282,7652,7832,7412,774187,8002,774
2018-08-272,7282,7792,7262,754317,2002,754
2018-08-242,6752,7232,6652,698278,4002,698
2018-08-232,6932,7242,6682,675130,7002,675
2018-08-222,6782,7002,6472,694157,7002,694
2018-08-212,6642,6942,6592,686210,0002,686
2018-08-202,7792,7862,6822,682223,2002,682
2018-08-172,7242,7802,7112,774200,4002,774
2018-08-162,8002,8052,7192,723250,0002,723
2018-08-152,7892,8022,7592,797259,2002,797
2018-08-142,7892,8092,7652,802220,0002,802
2018-08-132,7452,8142,7282,787503,2002,787
2018-08-102,6822,7762,6732,747583,0002,747
2018-08-092,5952,7112,4882,6651,057,7002,665
2018-08-082,6002,6052,5622,576472,8002,576
2018-08-072,6362,6542,6082,624236,1002,624
2018-08-062,7002,7002,6412,645151,8002,645
2018-08-032,7002,7012,6522,662273,2002,662
2018-08-022,7252,7612,7072,716214,4002,716
2018-08-012,7842,7842,7202,725252,4002,725
2018-07-312,7712,7882,7442,783167,1002,783
2018-07-302,7802,7852,7602,771134,5002,771
2018-07-272,8132,8272,7802,796127,5002,796
2018-07-262,7642,8092,7572,804189,8002,804
2018-07-252,7502,7652,7342,750176,0002,750
2018-07-242,7692,7902,7502,766177,7002,766
2018-07-232,7482,7752,7412,761207,7002,761
2018-07-202,7462,7872,7042,746536,5002,746
2018-07-192,8242,8312,7932,794244,1002,794
2018-07-182,8892,8962,8572,864102,4002,864
2018-07-172,8092,8772,8002,863220,3002,863
2018-07-132,7532,8182,7352,809183,3002,809
2018-07-122,7252,7722,7152,759229,8002,759
2018-07-112,7202,7202,6862,701179,1002,701
2018-07-102,7542,7922,7372,738223,3002,738
2018-07-092,7452,7702,7282,753129,8002,753
2018-07-062,7882,7952,7442,749149,2002,749
2018-07-052,8292,8392,7652,769187,8002,769
2018-07-042,7922,8532,7882,831239,9002,831
2018-07-032,8502,8622,7802,791173,4002,791
2018-07-022,9212,9302,8352,836220,5002,836
2018-06-292,9592,9672,9152,955149,1002,955
2018-06-282,9672,9672,9062,928155,9002,928
2018-06-272,9803,0052,9452,986236,4002,986
2018-06-262,9112,9902,8962,983236,5002,983
2018-06-252,8902,9202,8692,900215,0002,900
2018-06-222,8802,9022,8612,867171,5002,867
2018-06-212,9032,9252,8872,909114,6002,909
2018-06-202,8912,9242,8712,923181,7002,923
2018-06-192,9282,9282,8722,875145,4002,875
2018-06-182,9943,0052,9372,94290,6002,942
2018-06-153,0103,0252,9872,994178,9002,994
2018-06-143,0103,0102,9812,992124,6002,992
2018-06-133,0153,0403,0003,030115,2003,030
2018-06-122,9783,0102,9663,010167,1003,010
2018-06-112,9192,9712,9172,964188,9002,964
2018-06-082,9122,9302,8912,894295,1002,894
2018-06-072,9642,9742,9262,927299,0002,927
2018-06-063,0053,0152,9502,978321,9002,978
2018-06-053,0053,0403,0053,030125,7003,030
2018-06-042,9653,0252,9643,000191,1003,000
2018-06-012,9862,9952,9412,962322,5002,962
2018-05-312,9913,0402,9913,010421,5003,010
2018-05-302,9883,0052,9642,969258,8002,969
2018-05-293,0303,0553,0053,015189,8003,015
2018-05-283,0853,0853,0153,030143,2003,030
2018-05-253,0503,0803,0253,075214,6003,075
2018-05-243,0353,0853,0303,045227,7003,045
2018-05-233,0303,0603,0153,015148,2003,015
2018-05-223,0403,0553,0203,035168,8003,035
2018-05-213,0303,0903,0153,045243,0003,045
2018-05-183,0203,0352,9913,010211,0003,010
2018-05-173,0253,0303,0053,005161,6003,005
2018-05-163,0103,0252,9922,994235,4002,994
2018-05-153,0203,0503,0053,020254,4003,020
2018-05-143,0303,0553,0203,035188,6003,035
2018-05-112,9873,0652,9763,025393,4003,025
2018-05-103,0853,1452,9512,973841,1002,973
2018-05-093,1553,1853,1103,125207,3003,125
2018-05-083,2003,2153,1453,155251,6003,155
2018-05-073,1553,2253,1503,215195,7003,215
2018-05-023,2453,2753,2203,225134,4003,225
2018-05-013,2253,2603,1803,245280,4003,245
2018-04-273,2703,3103,2603,295213,2003,295
2018-04-263,2503,2703,2153,265174,4003,265
2018-04-253,2003,2703,1903,250263,3003,250
2018-04-243,1753,2053,1653,190197,6003,190
2018-04-233,1503,1803,1353,165238,2003,165
2018-04-203,1953,2303,1653,170248,8003,170
2018-04-193,1903,1953,1103,170361,9003,170
2018-04-183,1803,2403,1453,235296,9003,235
2018-04-173,2053,2303,1803,205228,8003,205
2018-04-163,1503,2103,1353,200217,8003,200
2018-04-133,1603,1753,1053,125204,4003,125
2018-04-123,1453,1903,1253,155190,2003,155
2018-04-113,1953,2003,0903,130319,1003,130
2018-04-103,2253,3253,1953,200434,7003,200
2018-04-093,2253,3403,2253,250811,0003,250
2018-04-063,0353,1803,0203,130764,0003,130
2018-04-052,9742,9892,9472,981229,9002,981
2018-04-042,8752,9682,8632,955246,0002,955
2018-04-032,8472,8882,8322,878134,4002,878
2018-03-302,8832,8832,8412,877149,5002,877
2018-03-292,8652,8812,8472,876135,5002,876
2018-03-282,8452,8552,7952,822160,4002,822
2018-03-272,7952,8772,7512,877376,9002,877
2018-03-262,7662,8042,7492,804229,8002,804
2018-03-232,8102,8412,7682,769216,4002,769
2018-03-222,8162,8722,8162,868187,8002,868
2018-03-202,8392,8482,8142,827292,6002,827
2018-03-192,8922,8982,8482,858106,9002,858
2018-03-162,9142,9222,8802,894221,1002,894
2018-03-152,9222,9312,8602,915262,9002,915
2018-03-142,9693,0002,9292,953211,1002,953
2018-03-132,9372,9642,9252,963246,3002,963
2018-03-122,9762,9762,9202,949282,7002,949
2018-03-092,9522,9882,9232,971499,3002,971
2018-03-082,8392,9172,8262,904504,8002,904
2018-03-072,7692,8432,7462,823339,0002,823
2018-03-062,7992,8082,7772,802157,3002,802
2018-03-052,7562,7922,7532,787147,4002,787
2018-03-022,7832,7982,7272,760379,0002,760
2018-03-012,8802,8852,8022,821470,1002,821
2018-02-282,8852,9402,8842,901430,9002,901
2018-02-272,8752,8862,8602,879250,7002,879
2018-02-262,8442,8742,8392,859310,9002,859
2018-02-232,8102,8372,8072,830253,3002,830
2018-02-222,7922,8112,7842,805200,3002,805
2018-02-212,7912,8252,7872,803320,3002,803
2018-02-202,8102,8102,7862,790176,1002,790
2018-02-192,7782,8162,7672,809195,7002,809
2018-02-162,7342,7582,7222,755207,6002,755
2018-02-152,7632,7732,7192,724252,7002,724
2018-02-142,7502,7682,7312,762353,6002,762
2018-02-132,8452,8592,7132,722424,4002,722
2018-02-092,8192,8332,7902,824395,9002,824
2018-02-082,8832,8992,8352,874477,5002,874
2018-02-073,0153,0502,8682,883870,0002,883
2018-02-063,0053,0152,8872,930366,2002,930
2018-02-053,1053,1303,0653,070165,0003,070
2018-02-023,1503,1553,1203,130118,2003,130
2018-02-013,1453,1703,1353,170131,4003,170
2018-01-313,2153,2153,1353,145162,6003,145
2018-01-303,2253,2653,1853,190171,0003,190
2018-01-293,2403,2503,2153,225132,7003,225
2018-01-263,2853,2953,2303,245151,0003,245
2018-01-253,2853,3103,2503,260113,9003,260
2018-01-243,2903,3153,2703,29097,6003,290
2018-01-233,2853,3103,2403,305209,9003,305
2018-01-223,2803,2903,2503,29087,7003,290
2018-01-193,2403,2853,2403,26097,2003,260
2018-01-183,2653,2803,2203,220130,7003,220
2018-01-173,2653,2803,2303,255125,9003,255
2018-01-163,2153,2703,2153,265142,8003,265
2018-01-153,2303,2503,2203,23085,4003,230
2018-01-123,2553,2653,2203,235135,8003,235
2018-01-113,3003,3003,2503,270140,2003,270
2018-01-103,3253,3253,2953,310101,0003,310
2018-01-093,2953,3453,2853,340187,9003,340
2018-01-053,3103,3103,2803,300132,6003,300
2018-01-043,3353,3403,2803,300190,8003,300

分割・併合履歴 : なし