2270 雪印メグミルク(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,528	2,528	2,492	2,492	112,500	2,492
2019-12-27	2,539	2,556	2,539	2,543	101,700	2,543
2019-12-26	2,508	2,533	2,507	2,529	100,000	2,529
2019-12-25	2,540	2,551	2,513	2,518	141,400	2,518
2019-12-24	2,516	2,536	2,516	2,532	77,300	2,532
2019-12-23	2,520	2,528	2,512	2,520	76,000	2,520
2019-12-20	2,524	2,526	2,506	2,515	121,300	2,515
2019-12-19	2,538	2,540	2,502	2,514	146,000	2,514
2019-12-18	2,554	2,560	2,527	2,538	179,600	2,538
2019-12-17	2,577	2,577	2,553	2,562	70,100	2,562
2019-12-16	2,586	2,593	2,562	2,563	146,200	2,563
2019-12-13	2,619	2,620	2,573	2,590	264,700	2,590
2019-12-12	2,607	2,616	2,591	2,594	119,600	2,594
2019-12-11	2,628	2,628	2,587	2,609	150,500	2,609
2019-12-10	2,634	2,638	2,607	2,631	137,600	2,631
2019-12-09	2,650	2,651	2,621	2,634	90,800	2,634
2019-12-06	2,632	2,646	2,617	2,639	100,800	2,639
2019-12-05	2,644	2,647	2,618	2,629	98,500	2,629
2019-12-04	2,622	2,636	2,601	2,633	101,600	2,633
2019-12-03	2,649	2,652	2,626	2,635	108,000	2,635
2019-12-02	2,655	2,681	2,653	2,666	84,800	2,666
2019-11-29	2,670	2,683	2,650	2,655	110,500	2,655
2019-11-28	2,695	2,695	2,650	2,683	103,000	2,683
2019-11-27	2,726	2,730	2,698	2,699	84,700	2,699
2019-11-26	2,733	2,769	2,715	2,717	153,000	2,717
2019-11-25	2,716	2,735	2,712	2,728	112,400	2,728
2019-11-22	2,717	2,740	2,704	2,713	170,100	2,713
2019-11-21	2,702	2,709	2,666	2,701	142,300	2,701
2019-11-20	2,651	2,699	2,630	2,698	214,300	2,698
2019-11-19	2,673	2,685	2,653	2,659	168,700	2,659
2019-11-18	2,709	2,709	2,671	2,673	166,200	2,673
2019-11-15	2,703	2,730	2,695	2,723	130,500	2,723
2019-11-14	2,730	2,730	2,674	2,690	200,700	2,690
2019-11-13	2,778	2,806	2,729	2,734	239,000	2,734
2019-11-12	2,838	2,847	2,780	2,814	334,700	2,814
2019-11-11	2,850	2,915	2,848	2,856	472,500	2,856
2019-11-08	2,650	2,815	2,623	2,772	887,300	2,772
2019-11-07	2,615	2,631	2,593	2,605	157,100	2,605
2019-11-06	2,632	2,635	2,585	2,595	207,200	2,595
2019-11-05	2,632	2,637	2,596	2,606	337,500	2,606
2019-11-01	2,583	2,617	2,581	2,615	181,500	2,615
2019-10-31	2,614	2,624	2,591	2,610	222,000	2,610
2019-10-30	2,570	2,598	2,570	2,595	152,900	2,595
2019-10-29	2,570	2,593	2,553	2,564	167,100	2,564
2019-10-28	2,560	2,571	2,546	2,548	144,900	2,548
2019-10-25	2,603	2,604	2,557	2,581	140,600	2,581
2019-10-24	2,623	2,628	2,569	2,578	152,500	2,578
2019-10-23	2,617	2,617	2,566	2,596	150,900	2,596
2019-10-21	2,627	2,633	2,594	2,605	149,500	2,605
2019-10-18	2,658	2,677	2,608	2,620	122,800	2,620
2019-10-17	2,669	2,671	2,641	2,647	175,300	2,647
2019-10-16	2,653	2,700	2,644	2,664	195,400	2,664
2019-10-15	2,641	2,643	2,598	2,632	142,700	2,632
2019-10-11	2,598	2,602	2,584	2,591	174,900	2,591
2019-10-10	2,599	2,600	2,562	2,597	172,700	2,597
2019-10-09	2,599	2,615	2,585	2,611	128,700	2,611
2019-10-08	2,603	2,638	2,597	2,609	153,400	2,609
2019-10-07	2,610	2,615	2,563	2,589	238,300	2,589
2019-10-04	2,613	2,632	2,587	2,625	236,100	2,625
2019-10-03	2,618	2,625	2,597	2,610	252,900	2,610
2019-10-02	2,638	2,678	2,638	2,657	249,400	2,657
2019-10-01	2,624	2,647	2,606	2,622	162,500	2,622
2019-09-30	2,613	2,621	2,579	2,601	295,200	2,601
2019-09-27	2,659	2,659	2,609	2,637	227,900	2,637
2019-09-26	2,616	2,662	2,616	2,633	344,200	2,633
2019-09-25	2,560	2,594	2,550	2,587	148,800	2,587
2019-09-24	2,538	2,570	2,526	2,552	144,700	2,552
2019-09-20	2,588	2,588	2,540	2,550	145,900	2,550
2019-09-19	2,554	2,591	2,552	2,572	189,900	2,572
2019-09-18	2,611	2,625	2,555	2,569	244,700	2,569
2019-09-17	2,566	2,621	2,547	2,604	347,700	2,604
2019-09-13	2,547	2,549	2,508	2,533	334,900	2,533
2019-09-12	2,509	2,548	2,501	2,518	312,300	2,518
2019-09-11	2,448	2,494	2,434	2,479	228,800	2,479
2019-09-10	2,444	2,468	2,432	2,447	205,100	2,447
2019-09-09	2,414	2,453	2,406	2,444	187,400	2,444
2019-09-06	2,431	2,431	2,380	2,390	182,700	2,390
2019-09-05	2,407	2,449	2,394	2,427	170,400	2,427
2019-09-04	2,428	2,432	2,395	2,404	130,500	2,404
2019-09-03	2,400	2,436	2,378	2,425	148,300	2,425
2019-09-02	2,433	2,441	2,410	2,419	116,500	2,419
2019-08-30	2,432	2,448	2,426	2,445	198,700	2,445
2019-08-29	2,389	2,421	2,379	2,414	136,100	2,414
2019-08-28	2,380	2,383	2,360	2,368	149,400	2,368
2019-08-27	2,389	2,410	2,355	2,391	167,600	2,391
2019-08-26	2,369	2,386	2,351	2,376	265,500	2,376
2019-08-23	2,453	2,459	2,404	2,419	186,000	2,419
2019-08-22	2,451	2,453	2,427	2,440	177,000	2,440
2019-08-21	2,465	2,465	2,431	2,449	188,400	2,449
2019-08-20	2,481	2,484	2,453	2,484	214,000	2,484
2019-08-19	2,479	2,479	2,441	2,468	191,600	2,468
2019-08-16	2,464	2,467	2,435	2,449	208,700	2,449
2019-08-15	2,424	2,466	2,407	2,463	333,600	2,463
2019-08-14	2,464	2,470	2,428	2,455	284,200	2,455
2019-08-13	2,351	2,463	2,345	2,447	591,000	2,447
2019-08-09	2,283	2,408	2,271	2,366	563,500	2,366
2019-08-08	2,258	2,280	2,249	2,268	204,200	2,268
2019-08-07	2,260	2,276	2,243	2,273	177,400	2,273
2019-08-06	2,200	2,261	2,190	2,261	169,200	2,261
2019-08-05	2,248	2,260	2,209	2,237	204,200	2,237
2019-08-02	2,302	2,318	2,244	2,255	277,400	2,255
2019-08-01	2,306	2,344	2,292	2,344	132,500	2,344
2019-07-31	2,369	2,379	2,332	2,340	208,500	2,340
2019-07-30	2,369	2,388	2,356	2,387	115,600	2,387
2019-07-29	2,362	2,377	2,331	2,344	171,400	2,344
2019-07-26	2,330	2,359	2,330	2,347	175,400	2,347
2019-07-25	2,332	2,343	2,325	2,340	136,800	2,340
2019-07-24	2,360	2,360	2,326	2,347	246,600	2,347
2019-07-23	2,328	2,371	2,315	2,357	159,300	2,357
2019-07-22	2,358	2,363	2,325	2,327	158,600	2,327
2019-07-19	2,335	2,398	2,326	2,381	330,000	2,381
2019-07-18	2,370	2,372	2,309	2,315	187,500	2,315
2019-07-17	2,374	2,390	2,360	2,368	141,300	2,368
2019-07-16	2,384	2,387	2,353	2,386	151,600	2,386
2019-07-12	2,409	2,409	2,381	2,390	118,200	2,390
2019-07-11	2,404	2,415	2,380	2,400	172,900	2,400
2019-07-10	2,360	2,382	2,350	2,379	158,100	2,379
2019-07-09	2,402	2,410	2,367	2,381	109,300	2,381
2019-07-08	2,398	2,398	2,357	2,365	112,200	2,365
2019-07-05	2,418	2,424	2,389	2,404	104,500	2,404
2019-07-04	2,424	2,440	2,409	2,416	120,300	2,416
2019-07-03	2,398	2,418	2,396	2,402	129,700	2,402
2019-07-02	2,389	2,416	2,388	2,393	176,100	2,393
2019-07-01	2,388	2,390	2,345	2,373	204,500	2,373
2019-06-28	2,326	2,370	2,312	2,362	183,300	2,362
2019-06-27	2,334	2,339	2,298	2,326	213,200	2,326
2019-06-26	2,335	2,351	2,318	2,339	203,700	2,339
2019-06-25	2,350	2,383	2,293	2,333	341,100	2,333
2019-06-24	2,368	2,372	2,331	2,360	196,900	2,360
2019-06-21	2,359	2,369	2,339	2,340	237,200	2,340
2019-06-20	2,391	2,398	2,350	2,358	209,400	2,358
2019-06-19	2,348	2,366	2,328	2,360	211,100	2,360
2019-06-18	2,345	2,387	2,326	2,332	280,600	2,332
2019-06-17	2,306	2,353	2,299	2,349	331,400	2,349
2019-06-14	2,322	2,322	2,291	2,304	243,900	2,304
2019-06-13	2,330	2,372	2,314	2,335	417,600	2,335
2019-06-12	2,283	2,354	2,275	2,322	459,600	2,322
2019-06-11	2,258	2,264	2,246	2,258	130,600	2,258
2019-06-10	2,245	2,279	2,220	2,272	193,900	2,272
2019-06-07	2,244	2,260	2,204	2,213	261,700	2,213
2019-06-06	2,234	2,263	2,212	2,250	412,700	2,250
2019-06-05	2,191	2,229	2,175	2,216	243,200	2,216
2019-06-04	2,168	2,184	2,137	2,171	278,900	2,171
2019-06-03	2,130	2,166	2,126	2,145	214,000	2,145
2019-05-31	2,153	2,164	2,119	2,157	345,800	2,157
2019-05-30	2,153	2,175	2,141	2,175	296,300	2,175
2019-05-29	2,150	2,193	2,123	2,187	403,300	2,187
2019-05-28	2,199	2,199	2,159	2,173	363,700	2,173
2019-05-27	2,264	2,264	2,190	2,205	188,700	2,205
2019-05-24	2,251	2,269	2,237	2,269	262,300	2,269
2019-05-23	2,206	2,262	2,206	2,257	284,500	2,257
2019-05-22	2,224	2,224	2,180	2,205	303,200	2,205
2019-05-21	2,225	2,250	2,220	2,233	219,500	2,233
2019-05-20	2,247	2,262	2,233	2,252	175,300	2,252
2019-05-17	2,235	2,262	2,219	2,246	264,600	2,246
2019-05-16	2,193	2,230	2,179	2,217	399,700	2,217
2019-05-15	2,153	2,199	2,104	2,193	436,000	2,193
2019-05-14	2,159	2,175	2,103	2,173	358,300	2,173
2019-05-13	2,293	2,373	2,187	2,209	752,700	2,209
2019-05-10	2,330	2,338	2,287	2,316	313,200	2,316
2019-05-09	2,361	2,362	2,332	2,339	248,300	2,339
2019-05-08	2,446	2,455	2,387	2,397	224,200	2,397
2019-05-07	2,452	2,469	2,435	2,456	247,000	2,456
2019-04-26	2,431	2,454	2,422	2,453	185,900	2,453
2019-04-25	2,433	2,462	2,430	2,456	162,600	2,456
2019-04-24	2,435	2,465	2,408	2,417	255,600	2,417
2019-04-23	2,417	2,449	2,417	2,444	178,500	2,444
2019-04-22	2,415	2,436	2,391	2,432	169,500	2,432
2019-04-19	2,441	2,449	2,415	2,420	108,500	2,420
2019-04-18	2,448	2,448	2,417	2,422	201,500	2,422
2019-04-17	2,485	2,489	2,457	2,460	125,400	2,460
2019-04-16	2,479	2,493	2,465	2,488	153,700	2,488
2019-04-15	2,474	2,486	2,467	2,474	172,200	2,474
2019-04-12	2,444	2,463	2,434	2,460	278,400	2,460
2019-04-11	2,435	2,456	2,417	2,430	413,800	2,430
2019-04-10	2,438	2,446	2,427	2,435	196,600	2,435
2019-04-09	2,484	2,484	2,440	2,455	236,100	2,455
2019-04-08	2,509	2,513	2,486	2,486	167,300	2,486
2019-04-05	2,517	2,533	2,498	2,506	231,300	2,506
2019-04-04	2,518	2,525	2,492	2,517	437,400	2,517
2019-04-03	2,632	2,729	2,491	2,535	880,300	2,535
2019-04-02	2,729	2,731	2,679	2,682	157,400	2,682
2019-04-01	2,744	2,755	2,714	2,721	220,100	2,721
2019-03-29	2,654	2,695	2,654	2,694	153,200	2,694
2019-03-28	2,678	2,681	2,649	2,655	164,500	2,655
2019-03-27	2,716	2,718	2,683	2,701	160,100	2,701
2019-03-26	2,704	2,739	2,697	2,733	238,700	2,733
2019-03-25	2,696	2,701	2,663	2,674	141,600	2,674
2019-03-22	2,746	2,746	2,700	2,716	246,300	2,716
2019-03-20	2,731	2,737	2,706	2,737	175,500	2,737
2019-03-19	2,700	2,734	2,668	2,730	280,900	2,730
2019-03-18	2,734	2,745	2,701	2,711	288,300	2,711
2019-03-15	2,679	2,746	2,678	2,708	358,000	2,708
2019-03-14	2,710	2,717	2,676	2,676	242,900	2,676
2019-03-13	2,682	2,697	2,657	2,675	172,900	2,675
2019-03-12	2,670	2,699	2,666	2,680	236,800	2,680
2019-03-11	2,672	2,682	2,634	2,667	142,900	2,667
2019-03-08	2,645	2,669	2,639	2,642	146,700	2,642
2019-03-07	2,680	2,693	2,674	2,679	137,800	2,679
2019-03-06	2,707	2,712	2,679	2,687	170,400	2,687
2019-03-05	2,705	2,711	2,680	2,687	173,300	2,687
2019-03-04	2,754	2,756	2,732	2,732	121,600	2,732
2019-03-01	2,746	2,762	2,717	2,740	135,800	2,740
2019-02-28	2,725	2,737	2,705	2,718	134,200	2,718
2019-02-27	2,705	2,733	2,698	2,724	140,500	2,724
2019-02-26	2,701	2,731	2,695	2,705	111,700	2,705
2019-02-25	2,705	2,720	2,683	2,701	163,100	2,701
2019-02-22	2,706	2,733	2,701	2,716	156,500	2,716
2019-02-21	2,717	2,726	2,702	2,718	101,800	2,718
2019-02-20	2,714	2,723	2,696	2,717	103,300	2,717
2019-02-19	2,720	2,735	2,697	2,707	138,500	2,707
2019-02-18	2,708	2,725	2,688	2,725	175,600	2,725
2019-02-15	2,655	2,685	2,649	2,658	179,700	2,658
2019-02-14	2,694	2,729	2,687	2,691	216,400	2,691
2019-02-13	2,712	2,725	2,636	2,675	252,900	2,675
2019-02-12	2,571	2,671	2,549	2,671	399,200	2,671
2019-02-08	2,630	2,674	2,550	2,561	851,100	2,561
2019-02-07	2,913	2,913	2,618	2,628	843,900	2,628
2019-02-06	2,905	2,953	2,873	2,936	234,100	2,936
2019-02-05	2,932	2,947	2,892	2,899	228,800	2,899
2019-02-04	2,888	2,930	2,888	2,897	136,700	2,897
2019-02-01	2,876	2,899	2,860	2,876	203,800	2,876
2019-01-31	2,917	2,926	2,870	2,875	225,700	2,875
2019-01-30	2,888	2,901	2,871	2,872	229,800	2,872
2019-01-29	2,880	2,901	2,844	2,887	185,200	2,887
2019-01-28	2,883	2,900	2,844	2,862	165,300	2,862
2019-01-25	2,892	2,920	2,879	2,895	226,800	2,895
2019-01-24	2,895	2,921	2,863	2,908	151,300	2,908
2019-01-23	2,906	2,922	2,878	2,886	115,400	2,886
2019-01-22	2,941	2,966	2,905	2,917	97,200	2,917
2019-01-21	2,948	2,948	2,920	2,924	180,500	2,924
2019-01-18	2,925	2,972	2,924	2,932	201,800	2,932
2019-01-17	2,904	2,941	2,869	2,897	242,100	2,897
2019-01-16	2,910	2,946	2,869	2,896	247,900	2,896
2019-01-15	2,938	2,954	2,889	2,889	201,300	2,889
2019-01-11	3,015	3,025	2,930	2,939	335,400	2,939
2019-01-10	2,934	2,981	2,904	2,963	300,800	2,963
2019-01-09	2,970	3,020	2,935	2,952	408,300	2,952
2019-01-08	2,970	2,981	2,916	2,944	450,100	2,944
2019-01-07	2,910	2,979	2,901	2,959	393,500	2,959
2019-01-04	2,797	2,824	2,756	2,820	228,100	2,820

分割・併合履歴：なし