[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 
2017-10-199080.009170.009070.009140.004071003717495000
2017-10-189030.009080.009010.009070.004649004205932000
2017-10-179160.009170.009070.009090.003801003459338000
2017-10-169090.009170.009070.009150.005102004657745000
2017-10-139000.009080.008960.009070.006595005954586000
2017-10-129050.009080.009010.009060.004428004005072000
2017-10-118850.009050.008850.009050.006317005679656000
2017-10-108850.008890.008830.008870.003123002769101000
2017-10-068860.008890.008830.008850.002798002477572000
2017-10-058850.008900.008840.008870.002838002518318000
2017-10-048860.008900.008830.008860.003469003076030000
2017-10-038880.008920.008850.008860.004092003630026000
2017-10-028900.008940.008870.008940.003286002929963000
2017-09-298880.008930.008850.008920.003666003265976000
2017-09-288860.008900.008820.008890.004418003916017000
2017-09-278890.008950.008820.008950.004492004000257000
2017-09-268900.008990.008900.008980.005599005014145000
2017-09-258880.008890.008840.008880.003536003136781000
2017-09-228730.008850.008710.008840.004482003946792000
2017-09-218700.008740.008680.008690.003062002665115000
2017-09-208720.008730.008670.008700.003320002888161000
2017-09-198700.008750.008680.008740.003299002878626000
2017-09-158650.008680.008610.008640.005099004407171000
2017-09-148660.008710.008650.008670.002077001802804000
2017-09-138720.008720.008660.008690.002120001842362000
2017-09-128700.008700.008630.008700.002354002045135000
2017-09-118690.008690.008610.008650.002756002383432000
2017-09-088600.008630.008500.008600.006903005927513000
2017-09-078630.008700.008570.008700.004454003849715000
2017-09-068650.008660.008600.008610.006765005840091000
2017-09-058740.008740.008630.008650.003827003316490000
2017-09-048780.008780.008700.008730.002664002324742000
2017-09-018820.008820.008750.008770.001976001734863000
2017-08-318790.008820.008750.008760.002603002285137000
2017-08-308740.008810.008720.008810.003260002862304000
2017-08-298700.008740.008670.008690.002845002472935000
2017-08-288730.008780.008700.008780.002179001906074000
2017-08-258720.008750.008710.008710.002328002030543000
2017-08-248750.008770.008700.008740.002821002465587000
2017-08-238810.008830.008750.008750.003690003236449000
2017-08-228880.008880.008800.008810.003524003110473000
2017-08-218900.008940.008890.008910.004159003704455000
2017-08-188870.009010.008830.008980.005915005281826000
2017-08-178930.008940.008890.008930.003571003186097000
2017-08-168980.008990.008920.008970.003129002803458000
2017-08-158830.008950.008790.008920.003825003400132000
2017-08-148850.008890.008790.008800.004309003798298000
2017-08-108850.008930.008780.008920.004938004383971000
2017-08-098980.009000.008800.008800.008433007465539000
2017-08-088910.009000.008880.009000.004124003690574000
2017-08-078910.008920.008870.008910.002780002474860000
2017-08-048940.008950.008860.008890.002852002535893000
2017-08-038860.008930.008840.008930.004000003563128000
2017-08-028860.008870.008800.008850.003113002749783000
2017-08-018800.008890.008780.008880.003117002759761000
2017-07-318850.008850.008780.008790.004759004189577000
2017-07-288870.008920.008810.008900.003495003103556000
2017-07-278770.008930.008770.008870.004601004076760000
2017-07-268800.008800.008740.008760.003636003186846000
2017-07-258800.008810.008760.008790.004482003936882000
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

   ※ 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