[2269 東証1部] 明治ホールディングス 日足 時系列データ

[2269 東証1部] 明治ホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-248800.008850.008750.008820.004082003594053000
2017-07-218820.008840.008780.008810.004371003851103000
2017-07-208850.008880.008820.008840.003982003522274000
2017-07-198820.008890.008800.008830.004696004148410000
2017-07-188950.008950.008820.008830.004361003861994000
2017-07-148890.008950.008870.008920.004146003695470000
2017-07-138950.008970.008890.008890.005425004834715000
2017-07-128990.009010.008930.008940.003657003273222000
2017-07-118940.009000.008920.008990.003640003264885000
2017-07-108970.008990.008930.008940.003488003122428000
2017-07-078950.008960.008920.008940.005828005209214000
2017-07-069040.009140.008980.009020.005215004715774000
2017-07-059010.009010.008890.009010.006154005515040000
2017-07-049090.009110.009020.009030.004364003951235000
2017-07-039120.009170.009050.009070.003740003403572000
2017-06-309160.009170.009070.009110.004228003848418000
2017-06-299160.009220.009150.009210.002384002192398000
2017-06-289250.009270.009160.009170.003699003408176000
2017-06-279290.009340.009260.009260.002433002257950000
2017-06-269230.009290.009210.009270.002291002120902000
2017-06-239410.009430.009280.009280.003115002904856000
2017-06-229450.009480.009390.009410.004594004331988000
2017-06-219360.009460.009360.009440.004528004260803000
2017-06-209330.009410.009310.009360.003416003197774000
2017-06-199240.009350.009220.009310.002731002542898000
2017-06-169310.009310.009210.009250.005172004788479000
2017-06-159320.009410.009260.009270.004285003991558000
2017-06-149190.009350.009180.009320.005185004823101000
2017-06-139210.009260.009160.009170.003905003593566000
2017-06-129180.009230.009140.009210.003032002785150000
2017-06-099270.009310.009180.009180.005627005197168000
2017-06-089500.009500.009290.009300.006837006407190000
2017-06-079500.009550.009480.009500.005109004857586000
2017-06-069410.009490.009400.009480.005088004808204000
2017-06-059350.009410.009320.009410.004738004441944000
2017-06-029290.009330.009250.009320.007319006808176000
2017-06-019080.009260.009080.009260.005995005508200000
2017-05-319000.009060.008980.009060.00145440013151470000
2017-05-309070.009100.009000.009060.003519003187054000
2017-05-299090.009130.009070.009080.002588002354921000
2017-05-269100.009140.009030.009060.004263003865632000
2017-05-259130.009160.009020.009080.006875006247297000
2017-05-249300.009330.009070.009120.00110980010205006000
2017-05-239280.009350.009250.009300.006634006171225000
2017-05-229350.009380.009290.009330.005073004732643000
2017-05-199410.009470.009330.009380.004869004566611000
2017-05-189420.009520.009300.009410.006940006517768000
2017-05-179360.009490.009350.009420.006143005790564000
2017-05-169370.009500.009350.009370.007363006934696000
2017-05-159510.009610.009260.009300.009997009385223000
2017-05-129690.009730.009500.009510.005992005740934000
2017-05-119650.009710.009600.009650.003360003244884000
2017-05-109650.009670.009580.009640.004719004544923000
2017-05-099650.009790.009650.009700.006009005839168000
2017-05-089470.009660.009450.009650.008486008135762000
2017-05-029490.009550.009390.009400.008901008416396000
2017-05-019480.009530.009440.009450.004605004366014000
2017-04-289450.009520.009430.009460.006638006282188000
2017-04-279350.009470.009350.009420.004729004452990000
2017-04-269450.009460.009350.009400.003605003390037000
2017-04-259420.009440.009340.009420.003513003300802000
2017-04-249340.009420.009310.009400.004357004089211000
2017-04-219360.009390.009230.009250.008077007500174000
2017-04-209530.009550.009390.009420.005425005124774000
2017-04-199550.009650.009520.009600.004711004526767000
2017-04-189570.009600.009470.009550.004686004469769000
2017-04-179410.009610.009410.009590.005089004863110000
2017-04-149530.009570.009380.009450.007291006897985000
2017-04-139500.009550.009460.009500.004542004317181000
2017-04-129470.009540.009430.009510.005086004824802000
2017-04-119440.009520.009390.009470.004719004459103000
2017-04-109530.009580.009400.009440.004318004087780000
2017-04-079410.009570.009350.009530.008330007884773000
2017-04-069570.009610.009390.009420.006005005689732000
2017-04-059610.009680.009550.009580.004600004423831000
2017-04-049580.009690.009510.009550.007576007267792000
2017-04-039340.009570.009340.009560.007193006827774000
2017-03-319420.009450.009270.009270.007011006546711000
2017-03-309560.009590.009340.009360.006192005839058000
2017-03-299640.009660.009550.009640.005594005379057000
2017-03-289600.009680.009570.009650.007363007090943000
2017-03-279500.009580.009500.009550.005508005254618000
2017-03-249420.009560.009410.009550.007207006854370000
2017-03-239330.009420.009290.009420.005801005426183000
2017-03-229350.009380.009310.009350.006220005815060000
2017-03-219330.009380.009330.009350.002970002777995000
2017-03-179300.009340.009290.009330.003726003472017000
2017-03-169330.009350.009290.009330.003618003373641000
2017-03-159390.009420.009340.009350.004257003989540000
2017-03-149300.009390.009290.009380.004994004670563000
2017-03-139240.009330.009220.009290.004477004155570000
2017-03-109110.009270.009100.009220.008587007879052000
2017-03-099020.009050.008990.009030.003859003480669000
2017-03-089060.009090.009010.009020.004881004415743000
2017-03-079030.009120.009020.009070.004622004196026000
2017-03-069010.009060.008970.009030.003541003190984000
2017-03-039100.009180.009000.009040.006752006130918000
2017-03-029090.009140.009020.009090.005944005391348000
2017-03-018980.009070.008960.009040.004506004070988000
2017-02-289070.009100.008980.008980.005665005112311000
2017-02-278940.009100.008930.009070.007608006879800000
2017-02-248890.009060.008880.008950.00114940010303345000
2017-02-238730.008800.008710.008800.003955003467001000
2017-02-228710.008730.008670.008700.002807002439714000
2017-02-218670.008730.008660.008700.002600002262147000
2017-02-208690.008700.008640.008670.003174002753688000
2017-02-178680.008720.008610.008690.005457004730532000
2017-02-168790.008790.008670.008680.005392004691958000
2017-02-158880.008900.008760.008790.003941003475510000
2017-02-148970.008990.008810.008810.005213004630836000
2017-02-138870.009030.008860.008970.007195006436269000
2017-02-108830.008850.008780.008800.005191004575560000
2017-02-098700.008790.008690.008760.004865004253073000
2017-02-088900.008940.008670.008680.0011047009670892000
2017-02-078710.008760.008670.008740.003401002968341000
2017-02-068840.008860.008710.008720.003578003131189000
2017-02-038770.008850.008760.008830.004478003950065000
2017-02-028780.008810.008740.008750.003824003355394000
2017-02-018750.008850.008750.008820.004479003944102000
2017-01-318780.008830.008740.008740.004488003936644000
2017-01-308840.008860.008750.008810.003824003367711000
2017-01-278810.008870.008790.008840.004947004374358000
2017-01-268750.008820.008720.008810.006058005317462000
2017-01-258830.008850.008710.008740.004634004061871000
2017-01-248700.008820.008690.008750.006058005309871000
2017-01-238750.008780.008630.008650.006516005656341000
2017-01-208830.008870.008750.008770.007281006399187000
2017-01-198900.009010.008810.008810.007501006649222000
2017-01-188990.009010.008830.008860.005218004638593000
2017-01-179160.009160.008980.008980.004473004034193000
2017-01-169130.009180.009090.009130.003943003599369000
2017-01-139040.009200.009020.009120.006845006237494000
2017-01-129160.009170.008980.009000.007162006466619000
2017-01-119170.009200.009100.009100.004329003951237000
2017-01-109300.009320.009140.009170.006760006218844000
2017-01-069200.009350.009180.009310.006156005719160000
2017-01-059180.009220.009130.009160.003997003667283000
2017-01-049200.009240.009130.009220.004586004222579000
2016-12-309140.009220.009090.009160.004228003875083000
2016-12-299180.009220.009120.009160.003872003547536000
2016-12-289190.009200.009130.009160.002920002678003000
2016-12-279200.009240.009130.009140.002822002587587000
2016-12-269080.009190.009040.009170.003425003131708000
2016-12-229170.009170.009060.009100.004199003822468000
2016-12-219150.009160.009090.009110.005458004981254000
2016-12-209080.009180.009050.009140.005749005250038000
2016-12-199000.009070.008980.009040.004425003993953000
2016-12-169010.009050.008940.008960.005821005228030000
2016-12-158910.009030.008810.008980.006191005541364000
2016-12-149030.009180.008980.008990.008446007665942000
2016-12-138770.009130.008770.009060.00113930010279083000
2016-12-128700.008880.008650.008810.009992008789694000
2016-12-098450.008560.008400.008550.00147830012524525000
2016-12-088540.008610.008470.008610.00137860011765903000
2016-12-078730.008740.008540.008680.009570008274090000
2016-12-068900.008900.008760.008780.006777005968615000
2016-12-058840.008900.008830.008900.006216005513797000
2016-12-029000.009060.008790.008830.009997008868029000
2016-12-019120.009200.009050.009060.006300005746080000
2016-11-309030.009200.009020.009120.00169920015501408000
2016-11-299060.009160.009020.009060.006019005458712000
2016-11-289050.009180.009050.009100.004827004395194000
2016-11-259160.009160.008980.009050.008366007561440000
2016-11-249250.009260.009100.009130.006654006096983000
2016-11-229030.009240.009000.009220.009767008950954000
2016-11-218880.009000.008840.009000.007155006396555000
2016-11-189020.009020.008810.008840.007316006497151000
2016-11-178870.008990.008860.008980.007215006452007000
2016-11-168900.008900.008800.008840.007033006213579000
2016-11-158910.008940.008780.008860.008872007844078000
2016-11-148920.008940.008800.008820.00113130010037784000
2016-11-119150.009150.008550.008750.00286040025164736000
2016-11-109270.009390.008920.009110.00248850022890266000
2016-11-0910280.0010310.009730.009920.00104110010409900000
2016-11-0810320.0010400.0010190.0010260.005176005313084000
2016-11-0710410.0010440.0010200.0010420.005199005382431000
2016-11-0410250.0010370.0010210.0010350.003960004082130000
2016-11-0210430.0010510.0010340.0010410.004772004970884000
2016-11-0110480.0010560.0010400.0010560.004386004611999000
2016-10-3110320.0010490.0010290.0010480.004493004688339000
2016-10-2810430.0010440.0010230.0010270.006397006581440000
2016-10-2710450.0010540.0010440.0010480.004123004322211000
2016-10-2610420.0010500.0010360.0010480.003908004090074000
2016-10-2510500.0010500.0010410.0010440.004573004780033000
2016-10-2410410.0010520.0010400.0010470.002671002794188000
2016-10-2110470.0010480.0010380.0010390.003909004073102000
2016-10-2010410.0010500.0010410.0010480.003736003908038000
2016-10-1910410.0010560.0010390.0010450.004346004545093000
2016-10-1810280.0010420.0010260.0010410.004385004548469000
2016-10-1710260.0010270.0010150.0010250.003801003884984000
2016-10-1410360.0010420.0010200.0010240.005261005415621000
2016-10-1310130.0010220.0010100.0010210.004151004222217000
2016-10-1210190.0010290.0010090.0010100.005612005703237000
2016-10-1110120.0010160.0010030.0010080.003666003692352000
2016-10-0710180.0010220.0010060.0010130.004528004591975000
2016-10-0610020.0010120.009930.0010080.004395004408086000
2016-10-0510110.0010140.009970.0010000.004278004290044000
2016-10-0410190.0010220.0010030.0010170.004357004411646000
2016-10-0310090.0010420.0010070.0010290.006112006292038000
2016-09-309830.0010030.009770.009990.006683006657553000
2016-09-2910000.0010030.009840.009900.004454004414442000
2016-09-289950.0010000.009890.009940.004834004806268000
2016-09-279700.009980.009700.009980.005355005294923000
2016-09-269850.009930.009730.009760.004164004097236000
2016-09-239790.009960.009720.009870.005510005439848000
2016-09-219570.009750.009550.009740.004466004320816000
2016-09-209550.009670.009480.009560.004955004737718000
2016-09-169630.009680.009510.009620.005818005587187000
2016-09-159590.009700.009550.009580.006195005956928000
2016-09-149570.009600.009440.009470.003867003679678000
2016-09-139470.009600.009450.009580.003950003771103000
2016-09-129420.009590.009410.009530.004434004216701000
2016-09-099900.009900.009510.009580.008475008222411000
2016-09-089760.009900.009760.009880.005905005814538000
2016-09-079730.009920.009700.009830.009999009816378000
2016-09-069380.009660.009320.009630.008066007660585000
2016-09-059490.009490.009320.009410.006117005737552000
2016-09-029410.009620.009400.009480.006558006220428000
2016-09-019380.009410.009290.009380.007350006881218000
2016-08-319440.009440.009140.009310.00126380011694732000
2016-08-309400.009430.009290.009420.007021006590364000
2016-08-299660.009680.009340.009400.008879008356823000
2016-08-269630.009630.009460.009530.006979006648575000
2016-08-259780.009800.009630.009660.005305005136059000
2016-08-249700.009760.009630.009730.005004004856329000
2016-08-239580.009780.009580.009710.005573005409350000
2016-08-229600.009680.009490.009580.004590004401594000
2016-08-199530.009600.009360.009580.007571007185967000
2016-08-189850.009890.009590.009610.008946008647124000
2016-08-179800.009850.009520.009590.008739008406987000
2016-08-169970.009970.009690.009820.006838006720213000
2016-08-159900.0010010.009860.009990.005397005377523000
2016-08-129920.009980.009850.009880.006015005959868000
2016-08-109690.009920.009600.009800.007511007353943000
2016-08-099470.009830.009410.009750.009263008954988000
2016-08-089570.009710.009350.009530.008466008038676000
2016-08-059490.009650.009210.009470.00133230012532134000
2016-08-0410320.0010340.009580.009640.00157990015474670000
2016-08-0310590.0010640.0010130.0010220.008900009173698000
2016-08-0210730.0010830.0010710.0010750.003857004157049000
2016-08-0110630.0010830.0010590.0010800.003599003866186000
2016-07-2910650.0010760.0010520.0010760.007397007874356000
2016-07-2810620.0010680.0010560.0010660.004004004254815000
2016-07-2710660.0010720.0010560.0010650.006421006830078000
2016-07-2610590.0010700.0010510.0010600.005435005756840000
2016-07-2510670.0010710.0010540.0010580.003506003719912000
2016-07-2210620.0010860.0010550.0010670.002716002897031000
2016-07-2110900.0010900.0010630.0010700.003443003699167000
2016-07-2010640.0010880.0010610.0010880.005024005415625000
2016-07-1910600.0010660.0010440.0010640.006716007093814000

   ※ 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。 

s7db.com Twitter Blog