[2261 東証1部] 明治乳 日足 時系列データ

[2261 東証1部] 明治乳 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-25400.00418.00395.00410.00140250005708308000
2009-03-24396.00409.00379.00403.0051930002023361000
2009-03-23396.00399.00385.00395.002167000849972000
2009-03-19410.00410.00393.00395.002049000821142000
2009-03-18410.00416.00404.00413.001148000469585000
2009-03-17391.00413.00391.00409.001504000607396000
2009-03-16387.00397.00387.00395.001237000486007000
2009-03-13381.00388.00380.00386.0037780001444974000
2009-03-12373.00383.00367.00369.001618000602773000
2009-03-11373.00383.00372.00376.001486000561054000
2009-03-10362.00371.00362.00363.001224000448731000
2009-03-09373.00373.00361.00361.001582000580800000
2009-03-06363.00369.00362.00363.001112000406125000
2009-03-05362.00382.00362.00373.001184000441390000
2009-03-04360.00371.00358.00364.001586000579273000
2009-03-03360.00368.00360.00364.001720000625769000
2009-03-02364.00372.00362.00365.001325000483509000
2009-02-27368.00382.00366.00373.001086000408222000
2009-02-26367.00380.00367.00371.00959000357812000
2009-02-25375.00377.00364.00366.001683000620418000
2009-02-24368.00374.00368.00370.00840000310753000
2009-02-23367.00381.00367.00377.001018000383279000
2009-02-20374.00382.00374.00376.00951000359104000
2009-02-19379.00380.00368.00375.001225000456710000
2009-02-18385.00387.00375.00377.001235000467762000
2009-02-17388.00395.00386.00390.00956000372432000
2009-02-16388.00392.00384.00387.001438000557928000
2009-02-13389.00401.00387.00387.001524000597874000
2009-02-12389.00392.00378.00382.001695000651388000
2009-02-10408.00414.00395.00398.001856000746927000
2009-02-09428.00428.00408.00408.001363000568417000
2009-02-06417.00422.00412.00415.00895000373348000
2009-02-05416.00417.00406.00408.001644000674746000
2009-02-04420.00425.00417.00421.00959000404156000
2009-02-03422.00428.00416.00417.00964000405801000
2009-02-02423.00427.00416.00425.001267000535178000
2009-01-30426.00432.00425.00428.001181000506399000
2009-01-29432.00436.00425.00431.001767000756787000
2009-01-28432.00438.00425.00431.001365000588465000
2009-01-27428.00443.00426.00437.001058000459577000
2009-01-26423.00432.00423.00424.00947000404669000
2009-01-23438.00442.00425.00425.001189000512349000
2009-01-22434.00440.00426.00438.001009000436350000
2009-01-21430.00444.00426.00436.001348000587885000
2009-01-20432.00438.00423.00434.001272000548299000
2009-01-19447.00449.00436.00438.00628000276620000
2009-01-16440.00448.00435.00442.001007000444714000
2009-01-15444.00448.00434.00435.001635000722764000
2009-01-14447.00458.00447.00454.00854000385924000
2009-01-13454.00458.00446.00447.001240000558774000
2009-01-09464.00470.00458.00458.00914000423773000
2009-01-08468.00472.00458.00459.001091000507350000
2009-01-07476.00477.00466.00467.00676000320131000
2009-01-06477.00479.00470.00471.001015000480735000
2009-01-05485.00485.00470.00472.001186000565280000
2008-12-30485.00485.00478.00478.00747000360313000
2008-12-29488.00488.00478.00481.00943000454671000
2008-12-26497.00500.00487.00491.00991000488835000
2008-12-25495.00497.00490.00497.00771000381625000
2008-12-24481.00484.00477.00480.00836000400960000
2008-12-22498.00498.00485.00490.00973000476102000
2008-12-19491.00504.00488.00494.001111000550854000
2008-12-18485.00496.00480.00492.001178000577633000
2008-12-17485.00492.00476.00481.001028000498054000
2008-12-16484.00490.00479.00485.00615000298597000
2008-12-15490.00500.00487.00494.001089000536693000
2008-12-12473.00479.00453.00466.0031830001495197000
2008-12-11490.00494.00483.00493.001106000540156000
2008-12-10489.00498.00484.00490.00729000357698000
2008-12-09485.00490.00476.00485.00795000384477000
2008-12-08462.00488.00462.00485.001237000586370000
2008-12-05470.00483.00470.00472.001539000730361000
2008-12-04465.00481.00460.00480.001648000775948000
2008-12-03457.00471.00455.00464.00885000408858000
2008-12-02453.00465.00451.00452.001514000692356000
2008-12-01480.00485.00473.00483.00660000317174000
2008-11-28486.00495.00480.00495.001055000513159000
2008-11-27475.00482.00474.00481.001053000503909000
2008-11-26467.00471.00456.00457.001564000725030000
2008-11-25467.00482.00459.00482.001917000896768000
2008-11-21431.00445.00423.00442.001751000761524000
2008-11-20462.00466.00441.00441.001649000750574000
2008-11-19473.00483.00472.00483.0024600001172417000
2008-11-18444.00469.00443.00463.001835000835982000
2008-11-17444.00456.00436.00447.001861000829344000
2008-11-14431.00450.00431.00444.0030510001335232000
2008-11-13439.00444.00430.00430.002254000985381000
2008-11-12450.00459.00448.00454.001461000661864000
2008-11-11453.00469.00445.00458.0022390001021999000
2008-11-10485.00486.00464.00473.001722000817145000
2008-11-07449.00466.00448.00450.001849000841331000
2008-11-06473.00476.00454.00454.001833000848835000
2008-11-05490.00491.00466.00483.0023830001138012000
2008-11-04464.00487.00460.00485.0022840001076210000
2008-10-31468.00476.00440.00441.0038650001791402000
2008-10-30475.00488.00462.00488.0026290001255822000
2008-10-29455.00474.00450.00473.0032570001500085000
2008-10-28412.00434.00401.00430.0031590001316379000
2008-10-27427.00446.00407.00411.0041560001786818000
2008-10-24480.00481.00430.00432.0032970001499988000
2008-10-23479.00492.00455.00480.0034350001615398000
2008-10-22510.00527.00503.00504.0028310001459203000
2008-10-21523.00523.00503.00516.0019560001001157000
2008-10-20500.00516.00484.00513.0025380001270683000
2008-10-17485.00503.00484.00490.0026550001307121000
2008-10-16484.00494.00461.00465.0029430001401285000
2008-10-15505.00532.00504.00526.001773000913940000
2008-10-14483.00509.00483.00504.001988000991905000
2008-10-10442.00457.00438.00438.0046810002082660000
2008-10-09532.00536.00506.00507.0037180001938514000
2008-10-08539.00553.00507.00507.0033100001765290000
2008-10-07547.00567.00532.00541.0023270001281969000
2008-10-06568.00570.00553.00555.0027440001534598000
2008-10-03578.00601.00574.00581.0029580001738807000
2008-10-02585.00594.00576.00582.0017190001003644000
2008-10-01572.00580.00568.00579.0017610001011371000
2008-09-30557.00567.00553.00559.001764000987586000
2008-09-29582.00591.00580.00587.001663000975141000
2008-09-26585.00585.00566.00572.0018680001071545000
2008-09-25560.00590.00553.00590.0027500001583710000
2008-09-24565.00581.00558.00570.0032780001863349000
2008-09-22584.00584.00554.00561.0027860001571366000
2008-09-19566.00568.00552.00555.0024640001371296000
2008-09-18549.00568.00543.00564.0022880001274122000
2008-09-17556.00562.00536.00553.0033700001846272000
2008-09-16558.00577.00542.00544.0038590002144423000
2008-09-12607.00608.00572.00578.0059620003542767000
2008-09-11620.00636.00591.00597.0038290002337974000
2008-09-10600.00611.00600.00610.0017330001051415000
2008-09-09613.00617.00606.00613.0016800001028027000
2008-09-08623.00628.00617.00623.001168000727381000
2008-09-05614.00624.00605.00612.0021970001349454000
2008-09-04634.00637.00625.00633.0018740001183949000
2008-09-03620.00642.00619.00637.0018470001171456000
2008-09-02618.00626.00602.00611.0016330001006049000
2008-09-01619.00623.00612.00615.0017220001061360000
2008-08-29620.00627.00617.00626.001550000965845000
2008-08-28605.00615.00603.00615.001041000634549000
2008-08-27598.00605.00595.00604.001045000627361000
2008-08-26607.00613.00606.00608.00889000540922000
2008-08-25610.00620.00609.00616.001054000648911000
2008-08-22603.00608.00594.00607.00701000422904000
2008-08-21606.00606.00598.00603.00792000476810000
2008-08-20596.00616.00596.00607.00947000574748000
2008-08-19618.00618.00599.00602.0016730001010073000
2008-08-18606.00626.00605.00618.0018540001146860000
2008-08-15602.00612.00598.00605.001650000999230000
2008-08-14589.00604.00582.00596.0024440001457487000
2008-08-13590.00593.00575.00584.0027370001598012000
2008-08-12575.00596.00574.00594.0029600001738604000
2008-08-11558.00574.00557.00574.0021710001232208000
2008-08-08550.00552.00543.00549.0023270001277584000
2008-08-07554.00554.00544.00547.001381000757704000
2008-08-06561.00563.00547.00555.001416000785037000
2008-08-05553.00563.00552.00557.001532000853092000
2008-08-04554.00554.00543.00554.001819000999095000
2008-08-01558.00559.00547.00554.0021320001180593000
2008-07-31546.00559.00544.00557.0024400001345899000
2008-07-30520.00539.00519.00536.001502000797286000
2008-07-29520.00520.00509.00515.00753000386686000
2008-07-28519.00526.00518.00523.001033000539988000
2008-07-25512.00522.00512.00515.00828000426840000
2008-07-24510.00513.00501.00512.001631000828976000
2008-07-23506.00507.00495.00507.001692000851816000
2008-07-22509.00509.00500.00508.001031000521556000
2008-07-18508.00508.00498.00499.001509000758169000
2008-07-17504.00505.00496.00499.00895000446400000
2008-07-16485.00499.00485.00499.001639000807368000
2008-07-15493.00495.00481.00485.001091000531155000
2008-07-14488.00497.00487.00493.001847000908958000
2008-07-11484.00495.00475.00490.0026930001308036000
2008-07-10484.00489.00476.00483.001853000895923000
2008-07-09496.00498.00488.00490.001398000688957000
2008-07-08501.00501.00487.00489.001898000930966000
2008-07-07496.00504.00494.00503.001169000583423000
2008-07-04500.00502.00487.00495.0024090001187818000
2008-07-03502.00507.00499.00501.001781000894853000
2008-07-02525.00526.00510.00515.0020200001039517000
2008-07-01536.00543.00523.00531.001728000920437000
2008-06-30542.00546.00538.00545.00872000474195000
2008-06-27535.00541.00530.00534.001212000646286000
2008-06-26555.00557.00544.00545.001333000731669000
2008-06-25547.00553.00544.00552.001268000696131000
2008-06-24532.00545.00531.00544.00897000485364000
2008-06-23532.00548.00532.00542.0028540001548425000
2008-06-20545.00545.00525.00531.0023020001223476000
2008-06-19550.00554.00545.00546.001158000634640000
2008-06-18556.00558.00550.00552.00837000462961000
2008-06-17561.00563.00553.00553.001365000759504000
2008-06-16548.00563.00546.00554.001554000863757000
2008-06-13557.00557.00540.00544.0061750003416004000
2008-06-12559.00559.00549.00551.0018630001031899000
2008-06-11565.00565.00555.00558.001756000979598000
2008-06-10564.00567.00554.00559.001644000920348000
2008-06-09562.00564.00555.00559.001226000686572000
2008-06-06573.00573.00562.00563.001309000739366000
2008-06-05561.00570.00561.00563.001735000981503000
2008-06-04552.00562.00551.00561.0024820001384883000
2008-06-03563.00565.00547.00550.0027550001524990000
2008-06-02574.00575.00564.00569.001522000864705000
2008-05-30575.00578.00564.00575.0017860001022780000
2008-05-29567.00573.00555.00570.0019520001105573000
2008-05-28576.00578.00565.00568.0018130001033918000
2008-05-27577.00585.00572.00581.001475000852578000
2008-05-26586.00586.00572.00575.001276000736259000
2008-05-23581.00593.00581.00586.001655000971096000
2008-05-22577.00582.00564.00581.0027740001589963000
2008-05-21592.00610.00590.00595.0021610001291127000
2008-05-20599.00602.00590.00592.001635000971272000
2008-05-19607.00608.00592.00601.0030500001823550000
2008-05-16624.00630.00605.00610.0019460001191971000
2008-05-15623.00634.00622.00630.0016620001043322000
2008-05-14619.00626.00617.00626.00839000521448000
2008-05-13612.00617.00609.00615.001532000938394000
2008-05-12606.00616.00605.00612.00775000472789000
2008-05-09619.00621.00607.00608.001400000863788000
2008-05-08619.00624.00616.00616.001051000650223000
2008-05-07633.00634.00616.00624.0017590001093874000
2008-05-02647.00648.00631.00632.00804000510763000
2008-05-01635.00641.00631.00635.001081000687265000
2008-04-30629.00645.00628.00637.001242000793492000
2008-04-28638.00642.00623.00627.001141000719459000
2008-04-25627.00639.00625.00634.0016420001041610000
2008-04-24628.00628.00616.00623.0020990001303448000
2008-04-23627.00636.00626.00633.0020920001320477000
2008-04-22635.00641.00628.00641.0024750001567905000
2008-04-21656.00660.00640.00644.001014000653812000
2008-04-18662.00667.00635.00644.0021080001354212000
2008-04-17661.00673.00650.00653.0016590001097002000
2008-04-16634.00654.00627.00645.0019790001271398000
2008-04-15636.00639.00626.00633.001165000737869000
2008-04-14632.00636.00622.00630.0017490001100611000
2008-04-11651.00663.00643.00655.0025150001639928000
2008-04-10646.00655.00642.00645.0017230001113121000
2008-04-09660.00672.00649.00651.0019930001318902000
2008-04-08651.00665.00651.00654.0016130001061648000
2008-04-07643.00653.00641.00650.001452000940450000
2008-04-04624.00639.00619.00637.001197000759523000
2008-04-03613.00626.00606.00624.001343000831688000
2008-04-02620.00624.00608.00616.0016860001037618000
2008-04-01608.00610.00600.00604.0016600001005554000
2008-03-31598.00610.00593.00600.001479000883793000
2008-03-28605.00608.00593.00601.0021950001313305000
2008-03-27600.00615.00591.00615.0018350001116946000
2008-03-26595.00604.00592.00602.0016740001000518000
2008-03-25613.00614.00602.00603.0025510001547217000
2008-03-24627.00627.00610.00612.0024710001521682000
2008-03-21621.00637.00619.00635.0019770001249720000
2008-03-19618.00622.00614.00620.0016970001050835000
2008-03-18582.00615.00582.00614.0033290002015410000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter