2270 雪印メグミルク(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,220	2,237	2,207	2,207	206,500	2,207
2020-12-29	2,191	2,212	2,184	2,212	150,700	2,212
2020-12-28	2,246	2,248	2,204	2,212	151,100	2,212
2020-12-25	2,220	2,244	2,217	2,244	90,700	2,244
2020-12-24	2,245	2,257	2,229	2,235	100,200	2,235
2020-12-23	2,210	2,238	2,209	2,228	147,500	2,228
2020-12-22	2,199	2,212	2,181	2,202	167,000	2,202
2020-12-21	2,208	2,211	2,181	2,189	133,000	2,189
2020-12-18	2,199	2,211	2,184	2,196	175,300	2,196
2020-12-17	2,192	2,209	2,171	2,206	203,500	2,206
2020-12-16	2,185	2,218	2,177	2,210	265,900	2,210
2020-12-15	2,235	2,247	2,209	2,212	278,300	2,212
2020-12-14	2,284	2,299	2,261	2,262	229,700	2,262
2020-12-11	2,246	2,312	2,238	2,312	248,900	2,312
2020-12-10	2,226	2,256	2,220	2,256	148,100	2,256
2020-12-09	2,237	2,238	2,220	2,230	93,000	2,230
2020-12-08	2,212	2,237	2,202	2,222	119,700	2,222
2020-12-07	2,220	2,220	2,195	2,199	122,300	2,199
2020-12-04	2,220	2,241	2,216	2,226	129,200	2,226
2020-12-03	2,189	2,252	2,179	2,243	223,600	2,243
2020-12-02	2,221	2,226	2,191	2,207	231,600	2,207
2020-12-01	2,237	2,257	2,213	2,229	201,200	2,229
2020-11-30	2,330	2,339	2,231	2,237	278,300	2,237
2020-11-27	2,310	2,355	2,305	2,343	221,400	2,343
2020-11-26	2,311	2,317	2,277	2,305	165,900	2,305
2020-11-25	2,401	2,402	2,321	2,321	200,600	2,321
2020-11-24	2,429	2,437	2,390	2,390	188,700	2,390
2020-11-20	2,420	2,449	2,416	2,442	79,300	2,442
2020-11-19	2,441	2,461	2,417	2,440	110,300	2,440
2020-11-18	2,411	2,426	2,393	2,411	108,500	2,411
2020-11-17	2,440	2,440	2,380	2,405	123,000	2,405
2020-11-16	2,444	2,467	2,426	2,454	122,100	2,454
2020-11-13	2,478	2,478	2,427	2,442	221,900	2,442
2020-11-12	2,480	2,500	2,463	2,493	251,200	2,493
2020-11-11	2,438	2,452	2,396	2,448	278,200	2,448
2020-11-10	2,465	2,485	2,355	2,375	369,900	2,375
2020-11-09	2,381	2,478	2,341	2,425	456,000	2,425
2020-11-06	2,318	2,344	2,302	2,343	196,400	2,343
2020-11-05	2,317	2,317	2,281	2,314	167,900	2,314
2020-11-04	2,311	2,317	2,268	2,289	129,400	2,289
2020-11-02	2,312	2,344	2,303	2,312	156,900	2,312
2020-10-30	2,294	2,294	2,253	2,262	109,200	2,262
2020-10-29	2,300	2,314	2,284	2,294	109,100	2,294
2020-10-28	2,301	2,316	2,281	2,300	143,400	2,300
2020-10-27	2,289	2,302	2,252	2,295	153,500	2,295
2020-10-26	2,304	2,319	2,278	2,289	149,100	2,289
2020-10-23	2,270	2,284	2,257	2,271	86,100	2,271
2020-10-22	2,318	2,321	2,278	2,283	135,200	2,283
2020-10-21	2,257	2,310	2,253	2,307	183,900	2,307
2020-10-20	2,344	2,348	2,257	2,265	310,600	2,265
2020-10-19	2,362	2,379	2,361	2,372	150,500	2,372
2020-10-16	2,375	2,388	2,354	2,362	129,900	2,362
2020-10-15	2,424	2,429	2,370	2,370	122,400	2,370
2020-10-14	2,447	2,459	2,425	2,431	95,200	2,431
2020-10-13	2,474	2,474	2,430	2,438	202,100	2,438
2020-10-12	2,471	2,475	2,445	2,470	229,400	2,470
2020-10-09	2,473	2,507	2,459	2,507	140,100	2,507
2020-10-08	2,510	2,551	2,506	2,523	117,500	2,523
2020-10-07	2,563	2,564	2,522	2,525	187,400	2,525
2020-10-06	2,564	2,585	2,542	2,564	147,500	2,564
2020-10-05	2,555	2,616	2,555	2,587	133,000	2,587
2020-10-02	2,549	2,554	2,501	2,515	192,700	2,515
2020-09-30	2,609	2,614	2,546	2,549	125,000	2,549
2020-09-29	2,642	2,657	2,588	2,623	129,100	2,623
2020-09-28	2,615	2,675	2,613	2,672	380,400	2,672
2020-09-25	2,530	2,627	2,530	2,588	458,500	2,588
2020-09-24	2,514	2,534	2,487	2,492	284,000	2,492
2020-09-23	2,438	2,511	2,430	2,497	310,900	2,497
2020-09-18	2,411	2,452	2,411	2,434	319,000	2,434
2020-09-17	2,380	2,406	2,368	2,399	149,300	2,399
2020-09-16	2,359	2,403	2,356	2,397	196,400	2,397
2020-09-15	2,360	2,360	2,332	2,354	168,500	2,354
2020-09-14	2,350	2,359	2,334	2,348	123,100	2,348
2020-09-11	2,278	2,332	2,270	2,330	143,700	2,330
2020-09-10	2,253	2,283	2,237	2,280	122,700	2,280
2020-09-09	2,248	2,266	2,234	2,261	164,600	2,261
2020-09-08	2,280	2,285	2,264	2,285	149,700	2,285
2020-09-07	2,323	2,328	2,276	2,279	129,300	2,279
2020-09-04	2,317	2,340	2,313	2,321	163,600	2,321
2020-09-03	2,347	2,361	2,327	2,331	114,900	2,331
2020-09-02	2,330	2,339	2,310	2,324	179,000	2,324
2020-09-01	2,380	2,380	2,329	2,332	238,100	2,332
2020-08-31	2,401	2,424	2,387	2,400	100,400	2,400
2020-08-28	2,417	2,443	2,385	2,406	151,600	2,406
2020-08-27	2,445	2,458	2,410	2,417	82,000	2,417
2020-08-26	2,455	2,475	2,436	2,445	146,800	2,445
2020-08-25	2,482	2,499	2,473	2,473	149,200	2,473
2020-08-24	2,444	2,474	2,426	2,454	143,300	2,454
2020-08-21	2,427	2,455	2,423	2,430	159,300	2,430
2020-08-20	2,424	2,459	2,419	2,438	179,600	2,438
2020-08-19	2,395	2,438	2,395	2,420	128,100	2,420
2020-08-18	2,387	2,425	2,375	2,419	157,700	2,419
2020-08-17	2,415	2,453	2,391	2,400	180,500	2,400
2020-08-14	2,379	2,438	2,372	2,425	244,800	2,425
2020-08-13	2,440	2,469	2,356	2,394	510,500	2,394
2020-08-12	2,400	2,539	2,389	2,482	461,900	2,482
2020-08-11	2,400	2,409	2,373	2,397	146,400	2,397
2020-08-07	2,415	2,429	2,389	2,395	126,600	2,395
2020-08-06	2,401	2,420	2,379	2,403	173,800	2,403
2020-08-05	2,450	2,467	2,430	2,451	125,500	2,451
2020-08-04	2,428	2,466	2,424	2,464	106,800	2,464
2020-08-03	2,406	2,433	2,406	2,428	98,500	2,428
2020-07-31	2,446	2,446	2,362	2,380	169,700	2,380
2020-07-30	2,490	2,504	2,460	2,473	143,400	2,473
2020-07-29	2,495	2,510	2,479	2,487	105,200	2,487
2020-07-28	2,533	2,550	2,512	2,518	73,800	2,518
2020-07-27	2,482	2,542	2,477	2,538	106,400	2,538
2020-07-22	2,528	2,533	2,504	2,517	90,700	2,517
2020-07-21	2,502	2,520	2,483	2,519	132,900	2,519
2020-07-20	2,530	2,530	2,503	2,518	67,300	2,518
2020-07-17	2,532	2,549	2,517	2,538	117,600	2,538
2020-07-16	2,572	2,581	2,533	2,536	134,100	2,536
2020-07-15	2,600	2,646	2,580	2,605	163,700	2,605
2020-07-14	2,550	2,571	2,533	2,550	156,500	2,550
2020-07-13	2,479	2,545	2,464	2,544	196,800	2,544
2020-07-10	2,458	2,468	2,435	2,435	135,100	2,435
2020-07-09	2,438	2,465	2,418	2,455	133,200	2,455
2020-07-08	2,492	2,515	2,446	2,446	152,200	2,446
2020-07-07	2,460	2,474	2,433	2,473	129,100	2,473
2020-07-06	2,459	2,489	2,451	2,473	70,700	2,473
2020-07-03	2,466	2,479	2,425	2,468	71,100	2,468
2020-07-02	2,447	2,480	2,447	2,464	96,800	2,464
2020-07-01	2,505	2,520	2,425	2,435	122,900	2,435
2020-06-30	2,527	2,536	2,498	2,510	187,200	2,510
2020-06-29	2,471	2,507	2,467	2,497	84,900	2,497
2020-06-26	2,509	2,519	2,472	2,485	165,900	2,485
2020-06-25	2,484	2,497	2,446	2,478	190,800	2,478
2020-06-24	2,495	2,510	2,420	2,447	244,400	2,447
2020-06-23	2,519	2,520	2,444	2,506	304,900	2,506
2020-06-22	2,540	2,542	2,506	2,517	152,500	2,517
2020-06-19	2,578	2,584	2,520	2,537	322,900	2,537
2020-06-18	2,572	2,593	2,546	2,568	231,800	2,568
2020-06-17	2,678	2,690	2,619	2,622	196,500	2,622
2020-06-16	2,662	2,673	2,603	2,658	291,400	2,658
2020-06-15	2,610	2,655	2,601	2,622	182,500	2,622
2020-06-12	2,623	2,672	2,616	2,619	233,000	2,619
2020-06-11	2,616	2,652	2,603	2,623	107,400	2,623
2020-06-10	2,638	2,669	2,617	2,631	158,900	2,631
2020-06-09	2,586	2,617	2,560	2,615	121,300	2,615
2020-06-08	2,590	2,590	2,510	2,553	190,200	2,553
2020-06-05	2,590	2,601	2,547	2,590	160,500	2,590
2020-06-04	2,604	2,607	2,562	2,603	143,300	2,603
2020-06-03	2,666	2,666	2,564	2,590	227,800	2,590
2020-06-02	2,643	2,665	2,632	2,659	127,800	2,659
2020-06-01	2,653	2,664	2,593	2,629	173,100	2,629
2020-05-29	2,634	2,696	2,633	2,645	548,000	2,645
2020-05-28	2,692	2,692	2,614	2,634	199,200	2,634
2020-05-27	2,630	2,664	2,608	2,664	194,900	2,664
2020-05-26	2,615	2,648	2,581	2,642	200,400	2,642
2020-05-25	2,627	2,635	2,596	2,629	156,900	2,629
2020-05-22	2,609	2,620	2,554	2,577	174,200	2,577
2020-05-21	2,610	2,637	2,582	2,626	215,000	2,626
2020-05-20	2,653	2,675	2,621	2,636	283,300	2,636
2020-05-19	2,694	2,712	2,622	2,656	225,000	2,656
2020-05-18	2,679	2,697	2,641	2,682	259,100	2,682
2020-05-15	2,677	2,677	2,563	2,592	237,900	2,592
2020-05-14	2,630	2,729	2,630	2,642	374,900	2,642
2020-05-13	2,431	2,579	2,431	2,575	281,900	2,575
2020-05-12	2,498	2,516	2,469	2,481	164,400	2,481
2020-05-11	2,481	2,502	2,468	2,488	81,200	2,488
2020-05-08	2,500	2,522	2,469	2,480	67,100	2,480
2020-05-07	2,423	2,494	2,418	2,477	162,300	2,477
2020-05-01	2,454	2,483	2,411	2,423	151,300	2,423
2020-04-30	2,502	2,503	2,455	2,455	132,700	2,455
2020-04-28	2,513	2,521	2,467	2,498	194,400	2,498
2020-04-27	2,458	2,493	2,453	2,477	128,200	2,477
2020-04-24	2,440	2,444	2,386	2,437	182,600	2,437
2020-04-23	2,490	2,528	2,428	2,450	169,300	2,450
2020-04-22	2,455	2,520	2,441	2,498	330,200	2,498
2020-04-21	2,476	2,528	2,443	2,505	297,000	2,505
2020-04-20	2,400	2,455	2,400	2,433	198,000	2,433
2020-04-17	2,461	2,482	2,368	2,399	205,800	2,399
2020-04-16	2,325	2,444	2,309	2,433	231,800	2,433
2020-04-15	2,316	2,344	2,292	2,320	289,900	2,320
2020-04-14	2,332	2,380	2,295	2,320	178,700	2,320
2020-04-13	2,311	2,345	2,287	2,334	152,500	2,334
2020-04-10	2,316	2,332	2,251	2,329	293,500	2,329
2020-04-09	2,387	2,389	2,268	2,314	304,800	2,314
2020-04-08	2,375	2,471	2,362	2,410	237,100	2,410
2020-04-07	2,408	2,439	2,322	2,358	246,500	2,358
2020-04-06	2,353	2,442	2,353	2,407	138,700	2,407
2020-04-03	2,341	2,402	2,325	2,336	145,500	2,336
2020-04-02	2,414	2,444	2,331	2,338	118,400	2,338
2020-04-01	2,406	2,453	2,373	2,381	159,400	2,381
2020-03-31	2,555	2,555	2,437	2,456	242,300	2,456
2020-03-30	2,497	2,557	2,421	2,555	263,200	2,555
2020-03-27	2,420	2,487	2,380	2,487	236,800	2,487
2020-03-26	2,257	2,405	2,200	2,375	242,100	2,375
2020-03-25	2,134	2,269	2,097	2,260	186,000	2,260
2020-03-24	2,149	2,162	2,053	2,102	167,900	2,102
2020-03-23	2,257	2,330	2,053	2,085	395,800	2,085
2020-03-19	2,140	2,301	2,139	2,295	375,300	2,295
2020-03-18	2,005	2,100	1,997	2,010	423,400	2,010
2020-03-17	1,803	2,005	1,783	1,991	349,500	1,991
2020-03-16	1,856	1,884	1,809	1,814	315,500	1,814
2020-03-13	1,843	1,934	1,814	1,873	512,300	1,873
2020-03-12	1,992	2,020	1,927	1,969	322,500	1,969
2020-03-11	2,034	2,105	2,034	2,041	283,700	2,041
2020-03-10	1,987	2,058	1,929	2,034	493,200	2,034
2020-03-09	2,073	2,092	1,996	2,010	195,400	2,010
2020-03-06	2,151	2,165	2,107	2,123	172,800	2,123
2020-03-05	2,200	2,210	2,162	2,188	195,300	2,188
2020-03-04	2,145	2,185	2,124	2,160	153,200	2,160
2020-03-03	2,241	2,247	2,162	2,162	151,600	2,162
2020-03-02	2,125	2,233	2,121	2,210	235,300	2,210
2020-02-28	2,196	2,226	2,162	2,175	302,300	2,175
2020-02-27	2,292	2,303	2,252	2,265	215,000	2,265
2020-02-26	2,309	2,311	2,273	2,304	218,400	2,304
2020-02-25	2,399	2,399	2,319	2,320	224,600	2,320
2020-02-21	2,450	2,462	2,446	2,449	119,000	2,449
2020-02-20	2,470	2,500	2,467	2,470	137,700	2,470
2020-02-19	2,457	2,509	2,457	2,473	184,500	2,473
2020-02-18	2,431	2,455	2,424	2,439	115,500	2,439
2020-02-17	2,430	2,432	2,400	2,429	134,500	2,429
2020-02-14	2,480	2,481	2,451	2,455	108,900	2,455
2020-02-13	2,480	2,500	2,472	2,488	144,000	2,488
2020-02-12	2,635	2,663	2,483	2,485	332,600	2,485
2020-02-10	2,563	2,629	2,563	2,626	275,100	2,626
2020-02-07	2,600	2,647	2,515	2,607	551,600	2,607
2020-02-06	2,660	2,690	2,640	2,650	293,200	2,650
2020-02-05	2,635	2,678	2,626	2,665	163,700	2,665
2020-02-04	2,569	2,631	2,562	2,622	144,900	2,622
2020-02-03	2,543	2,600	2,543	2,579	170,300	2,579
2020-01-31	2,582	2,582	2,551	2,572	185,100	2,572
2020-01-30	2,532	2,551	2,506	2,523	141,700	2,523
2020-01-29	2,512	2,559	2,510	2,553	197,000	2,553
2020-01-28	2,493	2,520	2,477	2,511	150,700	2,511
2020-01-27	2,500	2,506	2,473	2,499	117,800	2,499
2020-01-24	2,541	2,541	2,505	2,511	79,500	2,511
2020-01-23	2,541	2,541	2,508	2,534	131,800	2,534
2020-01-22	2,526	2,543	2,514	2,538	141,300	2,538
2020-01-21	2,509	2,514	2,487	2,498	72,000	2,498
2020-01-20	2,522	2,528	2,507	2,509	70,800	2,509
2020-01-17	2,522	2,533	2,508	2,514	85,900	2,514
2020-01-16	2,533	2,535	2,503	2,523	68,900	2,523
2020-01-15	2,531	2,540	2,520	2,538	103,600	2,538
2020-01-14	2,545	2,547	2,505	2,539	163,600	2,539
2020-01-10	2,540	2,559	2,527	2,545	125,200	2,545
2020-01-09	2,481	2,528	2,481	2,521	207,700	2,521
2020-01-08	2,461	2,471	2,427	2,460	145,200	2,460
2020-01-07	2,450	2,496	2,450	2,490	159,400	2,490
2020-01-06	2,460	2,472	2,427	2,433	203,500	2,433

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