[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 
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
2016-07-1510890.0010890.0010430.0010550.006081006446806000
2016-07-1410630.0010850.0010590.0010720.004608004948148000
2016-07-1310560.0010630.0010350.0010520.005327005604377000
2016-07-1210830.0010850.0010490.0010510.008068008545030000
2016-07-1110760.0010900.0010710.0010760.004703005084410000
2016-07-0810900.0010930.0010520.0010560.007658008168089000
2016-07-0710770.0010920.0010640.0010870.0094480010227712000
2016-07-0610620.0010740.0010540.0010730.006894007361034000
2016-07-0510600.0010700.0010470.0010590.004817005096351000
2016-07-0410440.0010600.0010430.0010590.003897004116717000
2016-07-0110490.0010530.0010410.0010510.004531004749173000
2016-06-3010530.0010530.0010280.0010430.006671006944278000
2016-06-2910520.0010590.0010360.0010410.005554005785666000
2016-06-2810090.0010490.0010050.0010420.006185006419128000
2016-06-279910.0010420.009890.0010360.009406009633443000
2016-06-2410250.0010280.009530.009830.009244009087986000
2016-06-2310310.0010330.0010170.0010250.003174003248091000
2016-06-2210230.0010410.0010170.0010330.003865003986420000
2016-06-2110040.0010300.0010020.0010270.007002007124456000
2016-06-2010020.0010100.009940.0010070.005014005030069000
2016-06-1710150.0010170.009880.009890.008092008081749000
2016-06-1610210.0010270.0010000.0010050.005568005617949000
2016-06-1510300.0010380.0010070.0010180.007211007332666000
2016-06-1410360.0010460.0010150.0010300.005557005703571000
2016-06-1310570.0010650.0010400.0010400.006386006687677000
2016-06-1010670.0010670.0010470.0010570.007152007575614000
2016-06-0910590.0010760.0010510.0010600.007403007867268000
2016-06-0810420.0010570.0010400.0010530.007742008126272000
2016-06-0710300.0010480.0010290.0010390.00101190010523163000
2016-06-069940.0010230.009930.0010220.008173008287966000
2016-06-039800.009990.009770.009980.004132004090777000
2016-06-029800.009890.009720.009750.004921004812729000
2016-06-019870.009890.009700.009720.006540006394807000
2016-05-319920.0010070.009880.0010010.009332009327632000
2016-05-309930.0010010.009920.009990.003158003147918000
2016-05-279910.0010120.009830.009930.006136006122039000
2016-05-269850.009860.009740.009780.003237003172192000
2016-05-259830.009880.009780.009800.003991003921399000
2016-05-249830.009840.009640.009680.004697004568340000
2016-05-239810.009870.009790.009850.003456003397683000
2016-05-209720.009890.009700.009890.004058003990343000
2016-05-199820.009920.009710.009790.004845004740389000
2016-05-189840.0010020.009810.009870.006738006676421000
2016-05-179850.009960.009780.009960.004509004466027000
2016-05-169810.009970.009770.009800.005405005333116000
2016-05-139900.009940.009730.009810.008445008304594000
2016-05-129500.009890.009460.009840.00190920018543404000
2016-05-118960.008960.008820.008870.004268003799428000
2016-05-108730.008890.008730.008840.004997004417496000
2016-05-098570.008760.008520.008750.004880004238838000
2016-05-068450.008560.008420.008500.004750004029272000
2016-05-028280.008410.008250.008370.005734004779780000
2016-04-288890.008910.008560.008580.005545004821718000
2016-04-278820.008900.008760.008820.005666005009786000
2016-04-268680.008760.008670.008750.003921003415894000
2016-04-258870.008880.008710.008730.005573004879614000
2016-04-228830.008840.008730.008830.006545005753146000
2016-04-218830.008910.008780.008870.006350005624159000
2016-04-208750.008840.008660.008680.005305004622574000
2016-04-198720.008790.008690.008760.004218003688378000
2016-04-188530.008600.008480.008540.004757004064279000
2016-04-158790.008850.008730.008760.005759005048878000
2016-04-148680.008890.008540.008890.008535007468804000
2016-04-138710.008740.008510.008610.009481008160071000
2016-04-128820.008870.008680.008680.006364005558827000
2016-04-118980.009060.008820.008920.003312002947502000
2016-04-088770.009100.008760.008980.005100004559673000
2016-04-078740.008840.008660.008820.005291004643416000
2016-04-068850.008870.008730.008800.005587004914730000
2016-04-059030.009140.008850.008850.004917004385794000
2016-04-048940.009200.008910.009100.005463004969451000
2016-04-018950.009000.008810.008850.008049007142899000
2016-03-319350.009350.009040.009050.005452004991297000
2016-03-309330.009490.009320.009360.004238003986370000
2016-03-299220.009400.009180.009320.004482004177416000
2016-03-289130.009270.009110.009260.005682005234374000
2016-03-259110.009190.009040.009050.003504003187701000
2016-03-248840.009110.008840.009050.004865004396216000
2016-03-238920.009060.008920.008950.003077002761694000
2016-03-228910.009010.008850.008930.004662004160384000
2016-03-188900.008930.008750.008800.007502006611612000
2016-03-179090.009100.008950.008980.008306007481412000
2016-03-168920.009210.008920.009130.006448005884741000
2016-03-158960.009010.008900.008930.004011003591644000
2016-03-148980.009000.008910.008980.003659003279239000
2016-03-118850.009030.008800.008950.008604007652396000
2016-03-108970.009000.008830.008950.005026004494599000
2016-03-098740.008940.008740.008890.006924006144836000
2016-03-088810.008900.008610.008730.007583006615641000
2016-03-078920.008940.008780.008820.008686007655560000
2016-03-049020.009080.008850.008990.007031006297954000
2016-03-039090.009130.009000.009090.006386005782149000
2016-03-029250.009290.009090.009220.005023004623535000
2016-03-019000.009050.008880.009000.005796005198799000
2016-02-299450.009470.009060.009060.005982005493596000
2016-02-269490.009610.009360.009370.004975004714373000
2016-02-259260.009450.009260.009400.004345004068888000
2016-02-249180.009390.009120.009260.005782005347553000
2016-02-239300.009400.009170.009190.005805005365866000
2016-02-228950.009440.008950.009330.006138005698413000
2016-02-198930.009220.008900.009020.004612004159051000
2016-02-189180.009230.009020.009060.004653004247099000
2016-02-179080.009100.008880.009020.006849006164707000
2016-02-169200.009210.008950.008990.007946007214254000
2016-02-159250.009460.009030.009390.006709006213224000
2016-02-128930.009040.008650.008810.009479008416552000
2016-02-109650.009730.009070.009230.0010437009662647000
2016-02-099450.009680.009420.009540.007616007267538000
2016-02-089230.009990.009150.009880.00122860011799862000
2016-02-059920.0010100.009840.0010030.005003004987485000
2016-02-0410350.0010430.0010120.0010190.005690005817465000
2016-02-0310260.0010500.0010260.0010500.006630006893916000
2016-02-0210310.0010540.0010250.0010500.007658008015837000
2016-02-0110040.0010460.0010030.0010440.008295008542562000
2016-01-299680.0010000.009620.009990.00131160012864844000
2016-01-289240.009520.009160.009410.005464005146160000
2016-01-279170.009280.009120.009270.004033003713909000
2016-01-269100.009200.009040.009060.004501004099261000
2016-01-258930.009210.008860.009180.007222006561189000
2016-01-228680.008770.008420.008740.007674006621166000
2016-01-218700.008820.008350.008380.008441007260148000
2016-01-208970.009120.008670.008720.007317006450696000
2016-01-199170.009310.008850.008960.008669007801312000
2016-01-189040.009320.009020.009270.005297004867472000
2016-01-159480.009540.009230.009270.006259005844437000
2016-01-149370.009450.009080.009270.007381006810296000
2016-01-139470.009630.009400.009630.005361005113580000
2016-01-129420.009590.009310.009310.005355005037502000
2016-01-089500.009770.009420.009610.007425007146251000
2016-01-079610.009780.009410.009640.006617006359781000
2016-01-069500.009640.009410.009510.004179003968807000
2016-01-059630.009670.009440.009490.005103004871919000
2016-01-049850.009960.009610.009660.006745006559473000
2015-12-309910.0010080.009810.0010050.003295003291644000
2015-12-299770.009920.009660.009920.002702002665972000
2015-12-289950.009950.009570.009760.003424003336225000
2015-12-259670.009870.009660.009810.002730002670024000
2015-12-249910.009950.009630.009670.004552004440168000
2015-12-229930.0010000.009850.009910.004522004487107000
2015-12-219990.0010160.009820.0010050.006295006287732000
2015-12-1810180.0010450.009960.009970.009010009157748000
2015-12-1710000.0010240.009950.0010230.007128007244490000
2015-12-169600.009870.009490.009870.007635007440760000
2015-12-159660.009740.009450.009470.003845003681853000
2015-12-149410.009710.009350.009640.005053004827890000
2015-12-119590.009830.009570.009630.008006007713708000
2015-12-109660.009790.009630.009630.003872003744121000
2015-12-0910020.0010090.009710.009740.005637005531478000
2015-12-0810090.0010200.009950.0010000.006442006476582000
2015-12-079970.0010110.009950.0010040.003428003442647000
2015-12-049870.009940.009810.009840.004426004365193000
2015-12-0310010.0010070.009970.009980.002633002634137000
2015-12-0210020.0010080.0010000.0010040.003846003861352000
2015-12-0110000.0010130.009960.0010020.005700005703134000
2015-11-3010380.0010390.009840.009850.00118960011919667000
2015-11-2710460.0010530.0010270.0010360.004587004768902000
2015-11-2610260.0010470.0010230.0010390.006010006236074000

   ※ 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