2270 雪印メグミルク(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,008	2,030	1,978	1,990	191,200	1,990
2021-12-29	2,050	2,066	2,046	2,058	61,600	2,058
2021-12-28	2,020	2,051	2,016	2,051	75,000	2,051
2021-12-27	2,024	2,026	2,005	2,009	78,700	2,009
2021-12-24	2,035	2,038	2,026	2,032	47,700	2,032
2021-12-23	2,051	2,051	2,025	2,041	72,500	2,041
2021-12-22	2,060	2,061	2,027	2,035	149,900	2,035
2021-12-21	2,092	2,097	2,070	2,072	83,900	2,072
2021-12-20	2,080	2,088	2,066	2,072	73,100	2,072
2021-12-17	2,130	2,130	2,097	2,115	102,600	2,115
2021-12-16	2,117	2,127	2,104	2,125	76,800	2,125
2021-12-15	2,117	2,125	2,100	2,106	103,900	2,106
2021-12-14	2,109	2,123	2,104	2,119	104,500	2,119
2021-12-13	2,113	2,114	2,089	2,094	80,400	2,094
2021-12-10	2,089	2,109	2,082	2,091	124,500	2,091
2021-12-09	2,083	2,097	2,075	2,079	82,400	2,079
2021-12-08	2,113	2,113	2,076	2,076	102,400	2,076
2021-12-07	2,067	2,115	2,056	2,113	171,500	2,113
2021-12-06	2,051	2,073	2,040	2,044	218,700	2,044
2021-12-03	1,974	2,025	1,962	2,025	112,200	2,025
2021-12-02	1,948	1,983	1,938	1,968	149,800	1,968
2021-12-01	1,946	1,980	1,939	1,962	174,300	1,962
2021-11-30	1,962	1,988	1,919	1,920	262,700	1,920
2021-11-29	1,998	1,999	1,977	1,980	119,300	1,980
2021-11-26	2,019	2,019	1,996	2,015	137,400	2,015
2021-11-25	2,039	2,051	2,021	2,024	68,100	2,024
2021-11-24	2,064	2,079	2,034	2,038	110,200	2,038
2021-11-22	2,044	2,055	2,036	2,049	86,700	2,049
2021-11-19	2,043	2,061	2,032	2,057	123,100	2,057
2021-11-18	2,046	2,054	2,015	2,035	129,300	2,035
2021-11-17	2,055	2,080	2,039	2,039	165,200	2,039
2021-11-16	2,094	2,107	2,056	2,056	152,700	2,056
2021-11-15	2,080	2,097	2,061	2,079	144,600	2,079
2021-11-12	2,039	2,098	2,039	2,082	217,800	2,082
2021-11-11	2,109	2,109	2,036	2,039	313,000	2,039
2021-11-10	2,130	2,130	2,065	2,076	378,200	2,076
2021-11-09	2,216	2,240	2,064	2,084	430,400	2,084
2021-11-08	2,281	2,296	2,209	2,209	148,600	2,209
2021-11-05	2,241	2,270	2,241	2,266	90,200	2,266
2021-11-04	2,265	2,269	2,236	2,261	152,700	2,261
2021-11-02	2,244	2,254	2,233	2,236	94,100	2,236
2021-11-01	2,238	2,259	2,229	2,259	101,400	2,259
2021-10-29	2,200	2,205	2,161	2,205	98,100	2,205
2021-10-28	2,211	2,211	2,183	2,197	101,200	2,197
2021-10-27	2,222	2,232	2,206	2,214	93,500	2,214
2021-10-26	2,200	2,217	2,180	2,197	92,400	2,197
2021-10-25	2,231	2,235	2,194	2,194	142,700	2,194
2021-10-22	2,216	2,224	2,212	2,222	93,700	2,222
2021-10-21	2,234	2,244	2,223	2,232	95,200	2,232
2021-10-20	2,220	2,257	2,220	2,225	145,700	2,225
2021-10-19	2,233	2,243	2,227	2,239	89,400	2,239
2021-10-18	2,244	2,244	2,210	2,235	104,300	2,235
2021-10-15	2,218	2,253	2,210	2,251	86,100	2,251
2021-10-14	2,203	2,218	2,192	2,210	80,200	2,210
2021-10-13	2,208	2,212	2,198	2,209	86,100	2,209
2021-10-12	2,231	2,231	2,198	2,203	113,800	2,203
2021-10-11	2,223	2,238	2,210	2,234	89,600	2,234
2021-10-08	2,261	2,263	2,238	2,238	81,500	2,238
2021-10-07	2,256	2,268	2,236	2,237	87,600	2,237
2021-10-06	2,212	2,256	2,208	2,240	95,500	2,240
2021-10-05	2,226	2,245	2,202	2,214	132,300	2,214
2021-10-04	2,254	2,256	2,230	2,244	89,200	2,244
2021-10-01	2,303	2,313	2,234	2,241	138,000	2,241
2021-09-30	2,319	2,338	2,292	2,296	120,300	2,296
2021-09-29	2,304	2,311	2,268	2,303	187,400	2,303
2021-09-28	2,328	2,331	2,298	2,324	187,200	2,324
2021-09-27	2,338	2,350	2,316	2,316	152,300	2,316
2021-09-24	2,326	2,359	2,325	2,350	185,700	2,350
2021-09-22	2,352	2,352	2,308	2,312	151,500	2,312
2021-09-21	2,357	2,381	2,329	2,347	195,300	2,347
2021-09-17	2,356	2,379	2,335	2,359	1,034,000	2,359
2021-09-16	2,339	2,355	2,327	2,355	271,100	2,355
2021-09-15	2,345	2,346	2,325	2,331	174,100	2,331
2021-09-14	2,363	2,367	2,346	2,365	123,200	2,365
2021-09-13	2,330	2,364	2,320	2,363	115,100	2,363
2021-09-10	2,298	2,333	2,294	2,333	168,800	2,333
2021-09-09	2,304	2,330	2,300	2,318	122,000	2,318
2021-09-08	2,300	2,305	2,285	2,297	133,700	2,297
2021-09-07	2,296	2,298	2,274	2,290	243,600	2,290
2021-09-06	2,293	2,308	2,284	2,291	147,100	2,291
2021-09-03	2,294	2,332	2,282	2,316	146,500	2,316
2021-09-02	2,276	2,299	2,272	2,294	115,200	2,294
2021-09-01	2,305	2,317	2,283	2,284	225,600	2,284
2021-08-31	2,301	2,326	2,300	2,305	189,600	2,305
2021-08-30	2,300	2,323	2,297	2,316	162,500	2,316
2021-08-27	2,279	2,301	2,274	2,285	140,500	2,285
2021-08-26	2,269	2,297	2,269	2,293	125,200	2,293
2021-08-25	2,300	2,311	2,280	2,295	147,000	2,295
2021-08-24	2,315	2,329	2,310	2,316	140,300	2,316
2021-08-23	2,340	2,356	2,306	2,314	161,600	2,314
2021-08-20	2,305	2,346	2,299	2,323	222,600	2,323
2021-08-19	2,300	2,330	2,296	2,298	142,900	2,298
2021-08-18	2,326	2,347	2,319	2,329	187,300	2,329
2021-08-17	2,270	2,330	2,270	2,313	291,700	2,313
2021-08-16	2,245	2,263	2,204	2,245	257,500	2,245
2021-08-13	2,251	2,299	2,215	2,238	426,200	2,238
2021-08-12	2,125	2,285	2,105	2,275	886,600	2,275
2021-08-11	2,135	2,146	2,121	2,124	113,800	2,124
2021-08-10	2,109	2,122	2,094	2,119	135,800	2,119
2021-08-06	2,115	2,127	2,105	2,109	98,100	2,109
2021-08-05	2,086	2,117	2,086	2,117	81,000	2,117
2021-08-04	2,112	2,119	2,095	2,103	67,200	2,103
2021-08-03	2,119	2,122	2,097	2,113	47,400	2,113
2021-08-02	2,081	2,117	2,071	2,116	149,100	2,116
2021-07-30	2,069	2,069	2,042	2,057	176,600	2,057
2021-07-29	2,108	2,110	2,077	2,079	65,900	2,079
2021-07-28	2,103	2,122	2,094	2,110	62,300	2,110
2021-07-27	2,135	2,139	2,125	2,136	87,800	2,136
2021-07-26	2,139	2,139	2,110	2,118	109,600	2,118
2021-07-21	2,085	2,119	2,076	2,096	117,700	2,096
2021-07-20	2,024	2,078	2,022	2,073	127,200	2,073
2021-07-19	2,086	2,091	2,060	2,065	116,400	2,065
2021-07-16	2,109	2,125	2,100	2,100	64,300	2,100
2021-07-15	2,148	2,164	2,122	2,127	91,300	2,127
2021-07-14	2,128	2,152	2,122	2,144	92,500	2,144
2021-07-13	2,119	2,133	2,115	2,133	117,000	2,133
2021-07-12	2,062	2,095	2,062	2,092	122,300	2,092
2021-07-09	2,035	2,047	2,013	2,039	200,800	2,039
2021-07-08	2,054	2,079	2,054	2,057	123,200	2,057
2021-07-07	2,054	2,074	2,044	2,067	115,300	2,067
2021-07-06	2,102	2,103	2,080	2,080	62,800	2,080
2021-07-05	2,089	2,102	2,081	2,083	79,900	2,083
2021-07-02	2,098	2,122	2,094	2,109	118,400	2,109
2021-07-01	2,104	2,109	2,099	2,106	125,700	2,106
2021-06-30	2,150	2,157	2,114	2,114	150,000	2,114
2021-06-29	2,175	2,187	2,140	2,149	116,300	2,149
2021-06-28	2,194	2,196	2,170	2,182	160,800	2,182
2021-06-25	2,150	2,173	2,150	2,172	106,100	2,172
2021-06-24	2,150	2,162	2,129	2,160	65,200	2,160
2021-06-23	2,158	2,178	2,155	2,160	111,400	2,160
2021-06-22	2,127	2,155	2,116	2,154	134,400	2,154
2021-06-21	2,103	2,113	2,094	2,099	124,500	2,099
2021-06-18	2,156	2,158	2,135	2,141	168,000	2,141
2021-06-17	2,168	2,172	2,138	2,143	171,700	2,143
2021-06-16	2,196	2,209	2,183	2,187	109,800	2,187
2021-06-15	2,222	2,223	2,198	2,205	104,800	2,205
2021-06-14	2,221	2,232	2,212	2,222	104,400	2,222
2021-06-11	2,201	2,220	2,187	2,210	229,300	2,210
2021-06-10	2,174	2,203	2,174	2,183	156,600	2,183
2021-06-09	2,175	2,201	2,170	2,171	214,300	2,171
2021-06-08	2,162	2,197	2,162	2,193	167,900	2,193
2021-06-07	2,137	2,157	2,123	2,148	145,700	2,148
2021-06-04	2,100	2,128	2,089	2,122	140,000	2,122
2021-06-03	2,062	2,098	2,058	2,096	116,400	2,096
2021-06-02	2,076	2,082	2,045	2,050	212,100	2,050
2021-06-01	2,105	2,108	2,077	2,092	145,200	2,092
2021-05-31	2,145	2,158	2,102	2,103	173,200	2,103
2021-05-28	2,124	2,148	2,112	2,134	188,700	2,134
2021-05-27	2,160	2,169	2,112	2,112	379,300	2,112
2021-05-26	2,190	2,200	2,184	2,184	164,600	2,184
2021-05-25	2,212	2,215	2,198	2,215	141,800	2,215
2021-05-24	2,230	2,239	2,215	2,219	58,200	2,219
2021-05-21	2,250	2,265	2,227	2,227	81,400	2,227
2021-05-20	2,261	2,276	2,245	2,245	63,700	2,245
2021-05-19	2,270	2,283	2,247	2,263	87,000	2,263
2021-05-18	2,282	2,296	2,273	2,294	118,000	2,294
2021-05-17	2,309	2,315	2,267	2,279	160,600	2,279
2021-05-14	2,275	2,324	2,259	2,303	339,600	2,303
2021-05-13	2,234	2,318	2,225	2,225	340,600	2,225
2021-05-12	2,245	2,252	2,220	2,235	131,000	2,235
2021-05-11	2,264	2,276	2,248	2,258	111,100	2,258
2021-05-10	2,283	2,290	2,262	2,281	97,800	2,281
2021-05-07	2,270	2,286	2,259	2,285	104,200	2,285
2021-05-06	2,220	2,266	2,220	2,246	169,100	2,246
2021-04-30	2,194	2,214	2,189	2,189	154,800	2,189
2021-04-28	2,200	2,205	2,178	2,183	118,000	2,183
2021-04-27	2,205	2,227	2,202	2,202	167,100	2,202
2021-04-26	2,240	2,241	2,213	2,215	126,100	2,215
2021-04-23	2,217	2,242	2,215	2,242	63,000	2,242
2021-04-22	2,210	2,238	2,207	2,225	127,500	2,225
2021-04-21	2,222	2,222	2,194	2,214	136,200	2,214
2021-04-20	2,244	2,260	2,231	2,231	111,700	2,231
2021-04-19	2,262	2,283	2,259	2,259	73,100	2,259
2021-04-16	2,265	2,279	2,258	2,269	87,400	2,269
2021-04-15	2,266	2,292	2,260	2,280	53,200	2,280
2021-04-14	2,275	2,284	2,261	2,275	79,300	2,275
2021-04-13	2,293	2,313	2,268	2,279	209,000	2,279
2021-04-12	2,265	2,293	2,259	2,290	83,900	2,290
2021-04-09	2,258	2,274	2,246	2,246	71,600	2,246
2021-04-08	2,290	2,297	2,230	2,230	128,200	2,230
2021-04-07	2,275	2,297	2,273	2,290	122,300	2,290
2021-04-06	2,299	2,299	2,254	2,261	106,800	2,261
2021-04-05	2,276	2,298	2,267	2,286	86,900	2,286
2021-04-02	2,264	2,284	2,256	2,278	77,600	2,278
2021-04-01	2,250	2,285	2,243	2,257	186,900	2,257
2021-03-31	2,249	2,285	2,225	2,249	307,500	2,249
2021-03-30	2,330	2,340	2,289	2,298	414,700	2,298
2021-03-29	2,374	2,383	2,336	2,373	438,800	2,373
2021-03-26	2,342	2,378	2,335	2,376	203,300	2,376
2021-03-25	2,331	2,353	2,317	2,329	114,000	2,329
2021-03-24	2,349	2,356	2,314	2,320	231,800	2,320
2021-03-23	2,333	2,355	2,329	2,330	165,500	2,330
2021-03-22	2,334	2,340	2,305	2,333	131,300	2,333
2021-03-19	2,305	2,334	2,296	2,328	183,900	2,328
2021-03-18	2,306	2,306	2,282	2,305	163,700	2,305
2021-03-17	2,307	2,309	2,286	2,305	106,100	2,305
2021-03-16	2,312	2,312	2,290	2,308	142,700	2,308
2021-03-15	2,281	2,316	2,277	2,316	172,700	2,316
2021-03-12	2,262	2,277	2,240	2,275	152,500	2,275
2021-03-11	2,281	2,288	2,265	2,273	113,200	2,273
2021-03-10	2,280	2,290	2,255	2,279	173,200	2,279
2021-03-09	2,254	2,298	2,238	2,298	209,700	2,298
2021-03-08	2,260	2,262	2,226	2,242	186,400	2,242
2021-03-05	2,224	2,248	2,213	2,248	229,200	2,248
2021-03-04	2,189	2,208	2,176	2,207	185,400	2,207
2021-03-03	2,200	2,216	2,181	2,198	186,700	2,198
2021-03-02	2,200	2,200	2,171	2,185	181,800	2,185
2021-03-01	2,170	2,200	2,159	2,200	180,100	2,200
2021-02-26	2,196	2,196	2,136	2,136	299,400	2,136
2021-02-25	2,220	2,220	2,186	2,198	160,500	2,198
2021-02-24	2,220	2,245	2,198	2,211	306,500	2,211
2021-02-22	2,202	2,206	2,175	2,189	303,700	2,189
2021-02-19	2,205	2,229	2,195	2,212	178,200	2,212
2021-02-18	2,251	2,263	2,210	2,217	297,900	2,217
2021-02-17	2,259	2,266	2,243	2,250	253,200	2,250
2021-02-16	2,284	2,288	2,262	2,278	242,800	2,278
2021-02-15	2,265	2,284	2,251	2,264	232,200	2,264
2021-02-12	2,302	2,302	2,239	2,245	403,200	2,245
2021-02-10	2,363	2,364	2,301	2,318	340,100	2,318
2021-02-09	2,391	2,448	2,348	2,376	588,400	2,376
2021-02-08	2,342	2,388	2,342	2,383	215,900	2,383
2021-02-05	2,320	2,332	2,291	2,325	172,600	2,325
2021-02-04	2,283	2,314	2,273	2,309	126,700	2,309
2021-02-03	2,241	2,285	2,241	2,283	100,800	2,283
2021-02-02	2,230	2,251	2,222	2,247	102,400	2,247
2021-02-01	2,245	2,251	2,227	2,236	104,400	2,236
2021-01-29	2,276	2,293	2,252	2,257	143,800	2,257
2021-01-28	2,283	2,299	2,270	2,288	142,700	2,288
2021-01-27	2,310	2,325	2,301	2,304	115,700	2,304
2021-01-26	2,298	2,303	2,274	2,297	138,400	2,297
2021-01-25	2,257	2,304	2,250	2,289	341,500	2,289
2021-01-22	2,197	2,239	2,189	2,231	185,400	2,231
2021-01-21	2,207	2,231	2,195	2,202	148,200	2,202
2021-01-20	2,190	2,201	2,182	2,197	122,800	2,197
2021-01-19	2,190	2,211	2,184	2,191	154,300	2,191
2021-01-18	2,190	2,198	2,184	2,190	83,000	2,190
2021-01-15	2,198	2,198	2,184	2,184	107,200	2,184
2021-01-14	2,186	2,206	2,177	2,198	117,100	2,198
2021-01-13	2,178	2,203	2,170	2,202	145,500	2,202
2021-01-12	2,216	2,225	2,179	2,210	153,900	2,210
2021-01-08	2,182	2,227	2,181	2,226	127,200	2,226
2021-01-07	2,189	2,213	2,179	2,188	128,900	2,188
2021-01-06	2,171	2,186	2,160	2,173	116,800	2,173
2021-01-05	2,164	2,172	2,149	2,172	123,300	2,172
2021-01-04	2,192	2,195	2,158	2,169	172,700	2,169

分割・併合履歴：なし