2270 雪印メグミルク(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,113	2,119	2,103	2,114	114,500	2,114
2023-12-28	2,095	2,113	2,093	2,107	73,000	2,107
2023-12-27	2,089	2,100	2,078	2,099	92,200	2,099
2023-12-26	2,092	2,094	2,078	2,089	82,500	2,089
2023-12-25	2,083	2,086	2,071	2,083	77,600	2,083
2023-12-22	2,068	2,085	2,056	2,080	103,400	2,080
2023-12-21	2,071	2,075	2,045	2,072	123,500	2,072
2023-12-20	2,070	2,090	2,061	2,077	114,900	2,077
2023-12-19	2,085	2,086	2,055	2,074	101,600	2,074
2023-12-18	2,052	2,089	2,052	2,079	104,600	2,079
2023-12-15	2,145	2,147	2,095	2,102	168,900	2,102
2023-12-14	2,165	2,171	2,133	2,144	103,600	2,144
2023-12-13	2,191	2,194	2,142	2,154	81,200	2,154
2023-12-12	2,175	2,193	2,165	2,180	123,200	2,180
2023-12-11	2,165	2,186	2,149	2,186	151,700	2,186
2023-12-08	2,146	2,166	2,136	2,164	204,500	2,164
2023-12-07	2,180	2,205	2,139	2,142	187,000	2,142
2023-12-06	2,155	2,179	2,149	2,173	106,600	2,173
2023-12-05	2,142	2,168	2,142	2,145	134,200	2,145
2023-12-04	2,158	2,179	2,140	2,168	147,800	2,168
2023-12-01	2,180	2,194	2,149	2,158	117,900	2,158
2023-11-30	2,137	2,165	2,119	2,163	210,000	2,163
2023-11-29	2,178	2,180	2,144	2,144	119,700	2,144
2023-11-28	2,200	2,200	2,182	2,191	124,500	2,191
2023-11-27	2,216	2,216	2,187	2,191	87,300	2,191
2023-11-24	2,205	2,213	2,183	2,204	71,800	2,204
2023-11-22	2,177	2,200	2,177	2,192	81,700	2,192
2023-11-21	2,195	2,195	2,168	2,179	131,700	2,179
2023-11-20	2,230	2,237	2,192	2,203	131,300	2,203
2023-11-17	2,173	2,237	2,173	2,230	202,300	2,230
2023-11-16	2,216	2,229	2,170	2,173	226,000	2,173
2023-11-15	2,239	2,250	2,213	2,214	226,000	2,214
2023-11-14	2,276	2,290	2,235	2,239	144,700	2,239
2023-11-13	2,252	2,279	2,220	2,275	222,000	2,275
2023-11-10	2,259	2,315	2,202	2,223	507,300	2,223
2023-11-09	2,303	2,310	2,227	2,261	200,600	2,261
2023-11-08	2,332	2,340	2,296	2,318	177,100	2,318
2023-11-07	2,337	2,365	2,323	2,323	110,800	2,323
2023-11-06	2,401	2,408	2,338	2,356	149,700	2,356
2023-11-02	2,435	2,456	2,355	2,380	136,900	2,380
2023-11-01	2,406	2,437	2,399	2,418	203,400	2,418
2023-10-31	2,345	2,440	2,345	2,431	257,500	2,431
2023-10-30	2,320	2,328	2,296	2,325	161,400	2,325
2023-10-27	2,358	2,366	2,313	2,340	284,400	2,340
2023-10-26	2,277	2,353	2,262	2,333	259,000	2,333
2023-10-25	2,400	2,400	2,301	2,301	785,400	2,301
2023-10-24	2,268	2,268	2,206	2,245	102,900	2,245
2023-10-23	2,262	2,299	2,260	2,286	128,800	2,286
2023-10-20	2,244	2,276	2,225	2,259	105,800	2,259
2023-10-19	2,216	2,239	2,207	2,228	59,700	2,228
2023-10-18	2,208	2,217	2,183	2,211	64,900	2,211
2023-10-17	2,220	2,234	2,200	2,212	83,000	2,212
2023-10-16	2,257	2,269	2,213	2,215	165,300	2,215
2023-10-13	2,267	2,276	2,246	2,252	87,000	2,252
2023-10-12	2,319	2,319	2,283	2,294	101,100	2,294
2023-10-11	2,315	2,324	2,300	2,302	79,900	2,302
2023-10-10	2,313	2,333	2,300	2,310	120,900	2,310
2023-10-06	2,257	2,340	2,257	2,310	198,500	2,310
2023-10-05	2,258	2,273	2,235	2,267	150,900	2,267
2023-10-04	2,259	2,287	2,251	2,270	141,500	2,270
2023-10-03	2,300	2,308	2,274	2,288	69,800	2,288
2023-10-02	2,280	2,330	2,280	2,301	154,900	2,301
2023-09-29	2,327	2,347	2,288	2,293	124,300	2,293
2023-09-28	2,376	2,376	2,332	2,346	157,300	2,346
2023-09-27	2,343	2,379	2,330	2,377	164,900	2,377
2023-09-26	2,333	2,354	2,315	2,340	112,600	2,340
2023-09-25	2,327	2,343	2,305	2,339	124,100	2,339
2023-09-22	2,291	2,331	2,284	2,321	200,700	2,321
2023-09-21	2,322	2,332	2,290	2,301	93,500	2,301
2023-09-20	2,342	2,350	2,321	2,335	180,700	2,335
2023-09-19	2,294	2,331	2,286	2,329	133,000	2,329
2023-09-15	2,309	2,322	2,293	2,301	223,400	2,301
2023-09-14	2,305	2,315	2,285	2,309	129,500	2,309
2023-09-13	2,335	2,338	2,297	2,297	116,500	2,297
2023-09-12	2,298	2,352	2,298	2,342	136,500	2,342
2023-09-11	2,320	2,333	2,290	2,312	112,600	2,312
2023-09-08	2,365	2,372	2,316	2,316	180,400	2,316
2023-09-07	2,351	2,382	2,351	2,361	132,500	2,361
2023-09-06	2,380	2,396	2,352	2,364	137,600	2,364
2023-09-05	2,384	2,404	2,377	2,387	128,800	2,387
2023-09-04	2,395	2,396	2,367	2,395	163,700	2,395
2023-09-01	2,375	2,397	2,368	2,397	122,600	2,397
2023-08-31	2,377	2,394	2,369	2,384	156,600	2,384
2023-08-30	2,380	2,381	2,346	2,363	219,800	2,363
2023-08-29	2,397	2,435	2,385	2,397	143,900	2,397
2023-08-28	2,403	2,420	2,372	2,397	116,100	2,397
2023-08-25	2,428	2,428	2,392	2,397	134,300	2,397
2023-08-24	2,415	2,427	2,401	2,421	141,300	2,421
2023-08-23	2,389	2,422	2,384	2,413	137,900	2,413
2023-08-22	2,388	2,416	2,363	2,405	221,000	2,405
2023-08-21	2,333	2,388	2,320	2,386	300,000	2,386
2023-08-18	2,355	2,388	2,296	2,305	322,100	2,305
2023-08-17	2,367	2,371	2,318	2,370	286,500	2,370
2023-08-16	2,326	2,391	2,324	2,371	318,600	2,371
2023-08-15	2,280	2,316	2,251	2,316	258,200	2,316
2023-08-14	2,245	2,289	2,241	2,281	278,900	2,281
2023-08-10	2,243	2,270	2,197	2,236	410,100	2,236
2023-08-09	2,090	2,309	2,061	2,229	1,602,300	2,229
2023-08-08	2,009	2,082	2,007	2,082	385,200	2,082
2023-08-07	1,981	2,006	1,972	2,004	192,200	2,004
2023-08-04	1,974	1,984	1,958	1,984	124,600	1,984
2023-08-03	1,981	1,981	1,954	1,959	115,500	1,959
2023-08-02	1,970	1,985	1,965	1,981	93,400	1,981
2023-08-01	1,970	1,982	1,961	1,981	75,400	1,981
2023-07-31	1,994	1,995	1,954	1,961	116,700	1,961
2023-07-28	1,972	1,985	1,955	1,966	132,000	1,966
2023-07-27	1,992	1,993	1,976	1,989	76,100	1,989
2023-07-26	1,971	1,993	1,968	1,992	92,700	1,992
2023-07-25	1,977	1,989	1,969	1,980	105,800	1,980
2023-07-24	1,978	1,979	1,957	1,966	110,200	1,966
2023-07-21	1,940	1,968	1,931	1,963	155,600	1,963
2023-07-20	1,930	1,938	1,912	1,928	95,500	1,928
2023-07-19	1,930	1,934	1,917	1,929	105,600	1,929
2023-07-18	1,909	1,922	1,907	1,922	88,600	1,922
2023-07-14	1,913	1,920	1,895	1,909	98,200	1,909
2023-07-13	1,906	1,918	1,898	1,913	110,500	1,913
2023-07-12	1,901	1,918	1,896	1,911	82,900	1,911
2023-07-11	1,937	1,940	1,892	1,899	168,200	1,899
2023-07-10	1,928	1,952	1,916	1,941	126,500	1,941
2023-07-07	1,937	1,944	1,923	1,928	112,000	1,928
2023-07-06	1,944	1,950	1,937	1,945	76,800	1,945
2023-07-05	1,949	1,958	1,936	1,947	61,200	1,947
2023-07-04	1,975	1,975	1,955	1,961	116,900	1,961
2023-07-03	1,960	1,982	1,960	1,979	115,200	1,979
2023-06-30	1,946	1,957	1,934	1,952	189,400	1,952
2023-06-29	1,960	1,965	1,930	1,940	161,800	1,940
2023-06-28	1,926	1,972	1,926	1,968	261,300	1,968
2023-06-27	1,922	1,924	1,906	1,923	181,800	1,923
2023-06-26	1,920	1,921	1,896	1,908	129,300	1,908
2023-06-23	1,905	1,917	1,899	1,915	103,400	1,915
2023-06-22	1,896	1,914	1,896	1,908	78,400	1,908
2023-06-21	1,898	1,910	1,890	1,893	149,200	1,893
2023-06-20	1,926	1,926	1,902	1,905	126,100	1,905
2023-06-19	1,952	1,954	1,915	1,926	106,100	1,926
2023-06-16	1,928	1,947	1,924	1,945	202,100	1,945
2023-06-15	1,935	1,953	1,931	1,936	141,000	1,936
2023-06-14	1,957	1,957	1,943	1,944	95,400	1,944
2023-06-13	1,950	1,952	1,937	1,943	113,600	1,943
2023-06-12	1,950	1,952	1,931	1,940	100,400	1,940
2023-06-09	1,937	1,949	1,926	1,943	171,300	1,943
2023-06-08	1,913	1,925	1,909	1,922	100,500	1,922
2023-06-07	1,920	1,930	1,900	1,907	170,900	1,907
2023-06-06	1,900	1,923	1,891	1,919	149,200	1,919
2023-06-05	1,940	1,940	1,889	1,897	156,400	1,897
2023-06-02	1,899	1,928	1,889	1,901	177,600	1,901
2023-06-01	1,863	1,907	1,863	1,901	201,000	1,901
2023-05-31	1,870	1,885	1,860	1,860	181,400	1,860
2023-05-30	1,915	1,918	1,889	1,900	116,900	1,900
2023-05-29	1,951	1,956	1,922	1,923	116,600	1,923
2023-05-26	1,984	1,985	1,947	1,949	143,600	1,949
2023-05-25	1,970	1,987	1,962	1,982	160,200	1,982
2023-05-24	1,970	2,000	1,967	1,977	157,200	1,977
2023-05-23	1,997	1,997	1,970	1,972	188,400	1,972
2023-05-22	1,962	2,002	1,962	1,999	151,200	1,999
2023-05-19	1,956	1,974	1,949	1,956	140,700	1,956
2023-05-18	1,985	1,985	1,950	1,953	332,900	1,953
2023-05-17	2,028	2,028	1,986	1,986	166,800	1,986
2023-05-16	1,986	2,022	1,974	2,020	305,200	2,020
2023-05-15	2,008	2,062	1,971	2,015	730,700	2,015
2023-05-12	1,968	1,999	1,965	1,994	160,700	1,994
2023-05-11	1,998	2,006	1,959	1,968	224,500	1,968
2023-05-10	2,050	2,050	1,990	1,993	162,400	1,993
2023-05-09	2,038	2,048	2,028	2,045	182,900	2,045
2023-05-08	1,972	2,072	1,972	2,045	600,700	2,045
2023-05-02	1,983	1,988	1,940	1,960	159,900	1,960
2023-05-01	1,955	1,970	1,949	1,968	148,300	1,968
2023-04-28	1,930	1,951	1,929	1,951	233,400	1,951
2023-04-27	1,910	1,925	1,888	1,911	262,900	1,911
2023-04-26	1,851	1,919	1,851	1,918	559,900	1,918
2023-04-25	1,828	1,836	1,815	1,822	100,100	1,822
2023-04-24	1,818	1,820	1,801	1,817	88,900	1,817
2023-04-21	1,797	1,818	1,795	1,812	142,000	1,812
2023-04-20	1,788	1,802	1,783	1,797	79,700	1,797
2023-04-19	1,779	1,790	1,771	1,790	85,500	1,790
2023-04-18	1,774	1,792	1,772	1,792	118,600	1,792
2023-04-17	1,783	1,784	1,760	1,766	106,600	1,766
2023-04-14	1,779	1,783	1,772	1,782	92,800	1,782
2023-04-13	1,765	1,775	1,758	1,773	79,400	1,773
2023-04-12	1,765	1,783	1,763	1,765	82,100	1,765
2023-04-11	1,760	1,776	1,760	1,766	120,400	1,766
2023-04-10	1,766	1,769	1,755	1,757	81,700	1,757
2023-04-07	1,781	1,788	1,761	1,761	80,800	1,761
2023-04-06	1,778	1,788	1,773	1,781	115,500	1,781
2023-04-05	1,810	1,816	1,787	1,787	121,900	1,787
2023-04-04	1,801	1,818	1,793	1,817	118,200	1,817
2023-04-03	1,769	1,788	1,766	1,786	146,200	1,786
2023-03-31	1,782	1,786	1,759	1,763	214,800	1,763
2023-03-30	1,777	1,785	1,764	1,779	160,500	1,779
2023-03-29	1,828	1,843	1,819	1,843	204,400	1,843
2023-03-28	1,830	1,834	1,815	1,817	94,000	1,817
2023-03-27	1,826	1,837	1,814	1,817	95,200	1,817
2023-03-24	1,796	1,817	1,796	1,808	118,200	1,808
2023-03-23	1,780	1,807	1,779	1,802	82,700	1,802
2023-03-22	1,817	1,819	1,783	1,798	171,100	1,798
2023-03-20	1,810	1,814	1,785	1,785	122,100	1,785
2023-03-17	1,833	1,835	1,808	1,815	149,000	1,815
2023-03-16	1,817	1,836	1,810	1,833	185,200	1,833
2023-03-15	1,840	1,846	1,825	1,828	274,600	1,828
2023-03-14	1,819	1,848	1,814	1,828	276,200	1,828
2023-03-13	1,829	1,829	1,805	1,828	156,200	1,828
2023-03-10	1,830	1,844	1,830	1,837	141,200	1,837
2023-03-09	1,837	1,848	1,831	1,842	161,600	1,842
2023-03-08	1,800	1,824	1,798	1,821	93,900	1,821
2023-03-07	1,830	1,831	1,811	1,815	106,000	1,815
2023-03-06	1,818	1,830	1,815	1,823	189,300	1,823
2023-03-03	1,800	1,823	1,799	1,819	176,700	1,819
2023-03-02	1,785	1,802	1,782	1,795	172,900	1,795
2023-03-01	1,768	1,784	1,761	1,782	173,800	1,782
2023-02-28	1,818	1,818	1,763	1,768	244,800	1,768
2023-02-27	1,819	1,820	1,801	1,820	113,300	1,820
2023-02-24	1,817	1,820	1,809	1,820	92,200	1,820
2023-02-22	1,817	1,823	1,802	1,811	194,800	1,811
2023-02-21	1,791	1,820	1,791	1,814	222,100	1,814
2023-02-20	1,777	1,805	1,774	1,801	210,200	1,801
2023-02-17	1,730	1,762	1,728	1,758	123,500	1,758
2023-02-16	1,740	1,748	1,722	1,732	263,900	1,732
2023-02-15	1,759	1,759	1,742	1,749	164,000	1,749
2023-02-14	1,754	1,762	1,746	1,753	154,300	1,753
2023-02-13	1,741	1,743	1,713	1,736	204,300	1,736
2023-02-10	1,731	1,778	1,700	1,749	505,400	1,749
2023-02-09	1,760	1,762	1,740	1,741	105,600	1,741
2023-02-08	1,769	1,775	1,760	1,769	103,400	1,769
2023-02-07	1,776	1,777	1,763	1,768	96,400	1,768
2023-02-06	1,770	1,773	1,752	1,772	119,300	1,772
2023-02-03	1,769	1,773	1,751	1,754	149,100	1,754
2023-02-02	1,802	1,804	1,774	1,776	109,600	1,776
2023-02-01	1,824	1,828	1,800	1,802	177,900	1,802
2023-01-31	1,791	1,819	1,789	1,815	212,600	1,815
2023-01-30	1,764	1,790	1,764	1,783	174,800	1,783
2023-01-27	1,759	1,779	1,757	1,768	148,300	1,768
2023-01-26	1,781	1,782	1,750	1,756	244,300	1,756
2023-01-25	1,777	1,798	1,777	1,783	193,900	1,783
2023-01-24	1,755	1,780	1,752	1,775	245,000	1,775
2023-01-23	1,740	1,755	1,738	1,754	158,200	1,754
2023-01-20	1,740	1,757	1,735	1,742	119,200	1,742
2023-01-19	1,753	1,755	1,741	1,748	112,900	1,748
2023-01-18	1,751	1,781	1,750	1,757	125,300	1,757
2023-01-17	1,764	1,764	1,736	1,748	62,600	1,748
2023-01-16	1,739	1,762	1,738	1,755	102,300	1,755
2023-01-13	1,738	1,768	1,737	1,747	193,200	1,747
2023-01-12	1,714	1,749	1,708	1,746	223,000	1,746
2023-01-11	1,718	1,726	1,702	1,702	127,500	1,702
2023-01-10	1,749	1,758	1,717	1,717	149,100	1,717
2023-01-06	1,757	1,761	1,737	1,745	199,000	1,745
2023-01-05	1,765	1,766	1,744	1,765	123,100	1,765
2023-01-04	1,799	1,799	1,760	1,769	170,600	1,769

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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	29	30