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
2018-12-28	2,833	2,861	2,793	2,847	228,400	2,847
2018-12-27	2,745	2,850	2,745	2,832	202,000	2,832
2018-12-26	2,652	2,752	2,651	2,695	252,700	2,695
2018-12-25	2,772	2,772	2,621	2,658	314,900	2,658
2018-12-21	2,791	2,803	2,738	2,755	443,600	2,755
2018-12-20	2,799	2,841	2,760	2,780	294,900	2,780
2018-12-19	2,832	2,860	2,793	2,818	281,600	2,818
2018-12-18	2,892	2,910	2,785	2,819	680,100	2,819
2018-12-17	2,996	3,020	2,949	2,981	324,500	2,981
2018-12-14	3,045	3,050	2,981	3,015	349,200	3,015
2018-12-13	3,015	3,050	2,999	3,045	258,500	3,045
2018-12-12	3,015	3,060	3,010	3,035	236,000	3,035
2018-12-11	3,015	3,060	2,978	2,993	216,800	2,993
2018-12-10	3,060	3,090	2,972	2,999	276,100	2,999
2018-12-07	3,050	3,120	3,030	3,115	271,300	3,115
2018-12-06	3,100	3,140	3,040	3,050	211,700	3,050
2018-12-05	3,065	3,130	3,055	3,125	173,100	3,125
2018-12-04	3,120	3,130	3,080	3,095	206,400	3,095
2018-12-03	3,185	3,215	3,145	3,150	204,300	3,150
2018-11-30	3,155	3,180	3,130	3,160	246,300	3,160
2018-11-29	3,185	3,190	3,110	3,135	230,700	3,135
2018-11-28	3,205	3,220	3,160	3,175	294,700	3,175
2018-11-27	3,190	3,225	3,165	3,200	241,300	3,200
2018-11-26	3,170	3,225	3,165	3,190	333,400	3,190
2018-11-22	3,070	3,160	3,065	3,160	247,900	3,160
2018-11-21	3,060	3,115	3,045	3,085	684,800	3,085
2018-11-20	3,015	3,100	3,000	3,075	821,800	3,075
2018-11-19	3,080	3,115	3,060	3,070	267,600	3,070
2018-11-16	3,030	3,080	3,020	3,045	229,200	3,045
2018-11-15	2,955	3,040	2,944	3,015	194,100	3,015
2018-11-14	2,999	3,035	2,970	2,992	242,800	2,992
2018-11-13	2,970	2,990	2,909	2,981	257,000	2,981
2018-11-12	2,874	3,005	2,874	2,995	421,500	2,995
2018-11-09	2,781	2,907	2,781	2,878	354,300	2,878
2018-11-08	2,672	2,795	2,579	2,767	718,400	2,767
2018-11-07	2,670	2,705	2,634	2,638	228,200	2,638
2018-11-06	2,631	2,693	2,630	2,667	214,600	2,667
2018-11-05	2,647	2,653	2,614	2,615	209,400	2,615
2018-11-02	2,668	2,670	2,630	2,659	143,200	2,659
2018-11-01	2,637	2,673	2,621	2,652	209,000	2,652
2018-10-31	2,611	2,649	2,590	2,642	263,000	2,642
2018-10-30	2,572	2,596	2,564	2,577	165,100	2,577
2018-10-29	2,597	2,626	2,555	2,557	162,200	2,557
2018-10-26	2,632	2,632	2,577	2,589	245,100	2,589
2018-10-25	2,634	2,659	2,616	2,618	153,100	2,618
2018-10-24	2,654	2,705	2,625	2,682	215,200	2,682
2018-10-23	2,689	2,689	2,633	2,633	210,800	2,633
2018-10-22	2,675	2,714	2,651	2,701	213,100	2,701
2018-10-19	2,700	2,735	2,694	2,710	169,900	2,710
2018-10-18	2,722	2,742	2,698	2,706	168,600	2,706
2018-10-17	2,675	2,711	2,670	2,706	110,500	2,706
2018-10-16	2,662	2,670	2,627	2,653	136,300	2,653
2018-10-15	2,720	2,722	2,662	2,662	165,400	2,662
2018-10-12	2,754	2,766	2,724	2,735	190,600	2,735
2018-10-11	2,776	2,817	2,743	2,767	264,900	2,767
2018-10-10	2,845	2,870	2,823	2,826	271,100	2,826
2018-10-09	2,915	2,923	2,857	2,861	196,300	2,861
2018-10-05	2,904	2,931	2,881	2,910	150,600	2,910
2018-10-04	2,932	2,936	2,886	2,917	197,300	2,917
2018-10-03	2,957	2,998	2,942	2,947	456,400	2,947
2018-10-02	2,957	2,982	2,928	2,933	344,700	2,933
2018-10-01	2,925	2,969	2,883	2,937	284,500	2,937
2018-09-28	2,926	2,959	2,901	2,919	292,900	2,919
2018-09-27	2,930	2,963	2,904	2,921	256,300	2,921
2018-09-26	2,889	2,926	2,870	2,925	216,100	2,925
2018-09-25	2,863	2,885	2,846	2,885	307,400	2,885
2018-09-21	2,854	2,866	2,789	2,856	379,000	2,856
2018-09-20	2,880	2,881	2,813	2,833	333,900	2,833
2018-09-19	2,848	2,892	2,833	2,880	225,900	2,880
2018-09-18	2,775	2,833	2,754	2,832	170,400	2,832
2018-09-14	2,784	2,811	2,762	2,770	192,000	2,770
2018-09-13	2,766	2,802	2,732	2,762	329,800	2,762
2018-09-12	2,748	2,803	2,726	2,798	247,500	2,798
2018-09-11	2,729	2,757	2,715	2,748	187,000	2,748
2018-09-10	2,684	2,759	2,677	2,731	221,800	2,731
2018-09-07	2,668	2,687	2,646	2,682	258,700	2,682
2018-09-06	2,724	2,763	2,684	2,698	251,500	2,698
2018-09-05	2,767	2,772	2,730	2,743	184,700	2,743
2018-09-04	2,770	2,782	2,758	2,777	153,100	2,777
2018-09-03	2,800	2,810	2,764	2,778	157,400	2,778
2018-08-31	2,833	2,836	2,799	2,804	411,700	2,804
2018-08-30	2,790	2,838	2,772	2,830	301,500	2,830
2018-08-29	2,763	2,798	2,753	2,767	270,700	2,767
2018-08-28	2,765	2,783	2,741	2,774	187,800	2,774
2018-08-27	2,728	2,779	2,726	2,754	317,200	2,754
2018-08-24	2,675	2,723	2,665	2,698	278,400	2,698
2018-08-23	2,693	2,724	2,668	2,675	130,700	2,675
2018-08-22	2,678	2,700	2,647	2,694	157,700	2,694
2018-08-21	2,664	2,694	2,659	2,686	210,000	2,686
2018-08-20	2,779	2,786	2,682	2,682	223,200	2,682
2018-08-17	2,724	2,780	2,711	2,774	200,400	2,774
2018-08-16	2,800	2,805	2,719	2,723	250,000	2,723
2018-08-15	2,789	2,802	2,759	2,797	259,200	2,797
2018-08-14	2,789	2,809	2,765	2,802	220,000	2,802
2018-08-13	2,745	2,814	2,728	2,787	503,200	2,787
2018-08-10	2,682	2,776	2,673	2,747	583,000	2,747
2018-08-09	2,595	2,711	2,488	2,665	1,057,700	2,665
2018-08-08	2,600	2,605	2,562	2,576	472,800	2,576
2018-08-07	2,636	2,654	2,608	2,624	236,100	2,624
2018-08-06	2,700	2,700	2,641	2,645	151,800	2,645
2018-08-03	2,700	2,701	2,652	2,662	273,200	2,662
2018-08-02	2,725	2,761	2,707	2,716	214,400	2,716
2018-08-01	2,784	2,784	2,720	2,725	252,400	2,725
2018-07-31	2,771	2,788	2,744	2,783	167,100	2,783
2018-07-30	2,780	2,785	2,760	2,771	134,500	2,771
2018-07-27	2,813	2,827	2,780	2,796	127,500	2,796
2018-07-26	2,764	2,809	2,757	2,804	189,800	2,804
2018-07-25	2,750	2,765	2,734	2,750	176,000	2,750
2018-07-24	2,769	2,790	2,750	2,766	177,700	2,766
2018-07-23	2,748	2,775	2,741	2,761	207,700	2,761
2018-07-20	2,746	2,787	2,704	2,746	536,500	2,746
2018-07-19	2,824	2,831	2,793	2,794	244,100	2,794
2018-07-18	2,889	2,896	2,857	2,864	102,400	2,864
2018-07-17	2,809	2,877	2,800	2,863	220,300	2,863
2018-07-13	2,753	2,818	2,735	2,809	183,300	2,809
2018-07-12	2,725	2,772	2,715	2,759	229,800	2,759
2018-07-11	2,720	2,720	2,686	2,701	179,100	2,701
2018-07-10	2,754	2,792	2,737	2,738	223,300	2,738
2018-07-09	2,745	2,770	2,728	2,753	129,800	2,753
2018-07-06	2,788	2,795	2,744	2,749	149,200	2,749
2018-07-05	2,829	2,839	2,765	2,769	187,800	2,769
2018-07-04	2,792	2,853	2,788	2,831	239,900	2,831
2018-07-03	2,850	2,862	2,780	2,791	173,400	2,791
2018-07-02	2,921	2,930	2,835	2,836	220,500	2,836
2018-06-29	2,959	2,967	2,915	2,955	149,100	2,955
2018-06-28	2,967	2,967	2,906	2,928	155,900	2,928
2018-06-27	2,980	3,005	2,945	2,986	236,400	2,986
2018-06-26	2,911	2,990	2,896	2,983	236,500	2,983
2018-06-25	2,890	2,920	2,869	2,900	215,000	2,900
2018-06-22	2,880	2,902	2,861	2,867	171,500	2,867
2018-06-21	2,903	2,925	2,887	2,909	114,600	2,909
2018-06-20	2,891	2,924	2,871	2,923	181,700	2,923
2018-06-19	2,928	2,928	2,872	2,875	145,400	2,875
2018-06-18	2,994	3,005	2,937	2,942	90,600	2,942
2018-06-15	3,010	3,025	2,987	2,994	178,900	2,994
2018-06-14	3,010	3,010	2,981	2,992	124,600	2,992
2018-06-13	3,015	3,040	3,000	3,030	115,200	3,030
2018-06-12	2,978	3,010	2,966	3,010	167,100	3,010
2018-06-11	2,919	2,971	2,917	2,964	188,900	2,964
2018-06-08	2,912	2,930	2,891	2,894	295,100	2,894
2018-06-07	2,964	2,974	2,926	2,927	299,000	2,927
2018-06-06	3,005	3,015	2,950	2,978	321,900	2,978
2018-06-05	3,005	3,040	3,005	3,030	125,700	3,030
2018-06-04	2,965	3,025	2,964	3,000	191,100	3,000
2018-06-01	2,986	2,995	2,941	2,962	322,500	2,962
2018-05-31	2,991	3,040	2,991	3,010	421,500	3,010
2018-05-30	2,988	3,005	2,964	2,969	258,800	2,969
2018-05-29	3,030	3,055	3,005	3,015	189,800	3,015
2018-05-28	3,085	3,085	3,015	3,030	143,200	3,030
2018-05-25	3,050	3,080	3,025	3,075	214,600	3,075
2018-05-24	3,035	3,085	3,030	3,045	227,700	3,045
2018-05-23	3,030	3,060	3,015	3,015	148,200	3,015
2018-05-22	3,040	3,055	3,020	3,035	168,800	3,035
2018-05-21	3,030	3,090	3,015	3,045	243,000	3,045
2018-05-18	3,020	3,035	2,991	3,010	211,000	3,010
2018-05-17	3,025	3,030	3,005	3,005	161,600	3,005
2018-05-16	3,010	3,025	2,992	2,994	235,400	2,994
2018-05-15	3,020	3,050	3,005	3,020	254,400	3,020
2018-05-14	3,030	3,055	3,020	3,035	188,600	3,035
2018-05-11	2,987	3,065	2,976	3,025	393,400	3,025
2018-05-10	3,085	3,145	2,951	2,973	841,100	2,973
2018-05-09	3,155	3,185	3,110	3,125	207,300	3,125
2018-05-08	3,200	3,215	3,145	3,155	251,600	3,155
2018-05-07	3,155	3,225	3,150	3,215	195,700	3,215
2018-05-02	3,245	3,275	3,220	3,225	134,400	3,225
2018-05-01	3,225	3,260	3,180	3,245	280,400	3,245
2018-04-27	3,270	3,310	3,260	3,295	213,200	3,295
2018-04-26	3,250	3,270	3,215	3,265	174,400	3,265
2018-04-25	3,200	3,270	3,190	3,250	263,300	3,250
2018-04-24	3,175	3,205	3,165	3,190	197,600	3,190
2018-04-23	3,150	3,180	3,135	3,165	238,200	3,165
2018-04-20	3,195	3,230	3,165	3,170	248,800	3,170
2018-04-19	3,190	3,195	3,110	3,170	361,900	3,170
2018-04-18	3,180	3,240	3,145	3,235	296,900	3,235
2018-04-17	3,205	3,230	3,180	3,205	228,800	3,205
2018-04-16	3,150	3,210	3,135	3,200	217,800	3,200
2018-04-13	3,160	3,175	3,105	3,125	204,400	3,125
2018-04-12	3,145	3,190	3,125	3,155	190,200	3,155
2018-04-11	3,195	3,200	3,090	3,130	319,100	3,130
2018-04-10	3,225	3,325	3,195	3,200	434,700	3,200
2018-04-09	3,225	3,340	3,225	3,250	811,000	3,250
2018-04-06	3,035	3,180	3,020	3,130	764,000	3,130
2018-04-05	2,974	2,989	2,947	2,981	229,900	2,981
2018-04-04	2,875	2,968	2,863	2,955	246,000	2,955
2018-04-03	2,847	2,888	2,832	2,878	134,400	2,878
2018-03-30	2,883	2,883	2,841	2,877	149,500	2,877
2018-03-29	2,865	2,881	2,847	2,876	135,500	2,876
2018-03-28	2,845	2,855	2,795	2,822	160,400	2,822
2018-03-27	2,795	2,877	2,751	2,877	376,900	2,877
2018-03-26	2,766	2,804	2,749	2,804	229,800	2,804
2018-03-23	2,810	2,841	2,768	2,769	216,400	2,769
2018-03-22	2,816	2,872	2,816	2,868	187,800	2,868
2018-03-20	2,839	2,848	2,814	2,827	292,600	2,827
2018-03-19	2,892	2,898	2,848	2,858	106,900	2,858
2018-03-16	2,914	2,922	2,880	2,894	221,100	2,894
2018-03-15	2,922	2,931	2,860	2,915	262,900	2,915
2018-03-14	2,969	3,000	2,929	2,953	211,100	2,953
2018-03-13	2,937	2,964	2,925	2,963	246,300	2,963
2018-03-12	2,976	2,976	2,920	2,949	282,700	2,949
2018-03-09	2,952	2,988	2,923	2,971	499,300	2,971
2018-03-08	2,839	2,917	2,826	2,904	504,800	2,904
2018-03-07	2,769	2,843	2,746	2,823	339,000	2,823
2018-03-06	2,799	2,808	2,777	2,802	157,300	2,802
2018-03-05	2,756	2,792	2,753	2,787	147,400	2,787
2018-03-02	2,783	2,798	2,727	2,760	379,000	2,760
2018-03-01	2,880	2,885	2,802	2,821	470,100	2,821
2018-02-28	2,885	2,940	2,884	2,901	430,900	2,901
2018-02-27	2,875	2,886	2,860	2,879	250,700	2,879
2018-02-26	2,844	2,874	2,839	2,859	310,900	2,859
2018-02-23	2,810	2,837	2,807	2,830	253,300	2,830
2018-02-22	2,792	2,811	2,784	2,805	200,300	2,805
2018-02-21	2,791	2,825	2,787	2,803	320,300	2,803
2018-02-20	2,810	2,810	2,786	2,790	176,100	2,790
2018-02-19	2,778	2,816	2,767	2,809	195,700	2,809
2018-02-16	2,734	2,758	2,722	2,755	207,600	2,755
2018-02-15	2,763	2,773	2,719	2,724	252,700	2,724
2018-02-14	2,750	2,768	2,731	2,762	353,600	2,762
2018-02-13	2,845	2,859	2,713	2,722	424,400	2,722
2018-02-09	2,819	2,833	2,790	2,824	395,900	2,824
2018-02-08	2,883	2,899	2,835	2,874	477,500	2,874
2018-02-07	3,015	3,050	2,868	2,883	870,000	2,883
2018-02-06	3,005	3,015	2,887	2,930	366,200	2,930
2018-02-05	3,105	3,130	3,065	3,070	165,000	3,070
2018-02-02	3,150	3,155	3,120	3,130	118,200	3,130
2018-02-01	3,145	3,170	3,135	3,170	131,400	3,170
2018-01-31	3,215	3,215	3,135	3,145	162,600	3,145
2018-01-30	3,225	3,265	3,185	3,190	171,000	3,190
2018-01-29	3,240	3,250	3,215	3,225	132,700	3,225
2018-01-26	3,285	3,295	3,230	3,245	151,000	3,245
2018-01-25	3,285	3,310	3,250	3,260	113,900	3,260
2018-01-24	3,290	3,315	3,270	3,290	97,600	3,290
2018-01-23	3,285	3,310	3,240	3,305	209,900	3,305
2018-01-22	3,280	3,290	3,250	3,290	87,700	3,290
2018-01-19	3,240	3,285	3,240	3,260	97,200	3,260
2018-01-18	3,265	3,280	3,220	3,220	130,700	3,220
2018-01-17	3,265	3,280	3,230	3,255	125,900	3,255
2018-01-16	3,215	3,270	3,215	3,265	142,800	3,265
2018-01-15	3,230	3,250	3,220	3,230	85,400	3,230
2018-01-12	3,255	3,265	3,220	3,235	135,800	3,235
2018-01-11	3,300	3,300	3,250	3,270	140,200	3,270
2018-01-10	3,325	3,325	3,295	3,310	101,000	3,310
2018-01-09	3,295	3,345	3,285	3,340	187,900	3,340
2018-01-05	3,310	3,310	3,280	3,300	132,600	3,300
2018-01-04	3,335	3,340	3,280	3,300	190,800	3,300

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