[2270 東証1部] 雪印メグミルク 日足 時系列データ

[2270 東証1部] 雪印メグミルク (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-303135.003135.003045.003060.003251001001778000
2017-03-293170.003195.003140.003155.00171000539302500
2017-03-283200.003225.003175.003200.00208000665530500
2017-03-273170.003180.003130.003150.00155900492216500
2017-03-243180.003220.003165.003180.00279800892454500
2017-03-233145.003160.003110.003160.00229500721106000
2017-03-223085.003185.003080.003140.003203001007569000
2017-03-213150.003150.003085.003110.004552001417981000
2017-03-173185.003195.003175.003175.00231500736353500
2017-03-163190.003215.003175.003200.00199000636830500
2017-03-153220.003250.003210.003215.00181100583659500
2017-03-143220.003260.003200.003230.003256001053116000
2017-03-133185.003240.003165.003205.00309400993035000
2017-03-103145.003195.003140.003185.00295400937183000
2017-03-093115.003130.003105.003120.00163700510160000
2017-03-083135.003145.003095.003110.00260100809445500
2017-03-073155.003185.003145.003145.00232600734910500
2017-03-063150.003170.003130.003140.00238600750796500
2017-03-033125.003175.003115.003135.004440001399167500
2017-03-023120.003140.003090.003110.004601001432430500
2017-03-013085.003115.003080.003100.00320100991280500
2017-02-283090.003125.003055.003060.003520001085969500
2017-02-273085.003115.003070.003080.003491001076730500
2017-02-243050.003090.003015.003080.004196001289535000
2017-02-232978.003080.002978.003050.005205001582316000
2017-02-223005.003025.002963.002970.004346001296478000
2017-02-212950.003015.002936.003015.003364001004394000
2017-02-202955.002956.002914.002947.00309600909721100
2017-02-172920.002964.002908.002949.004475001315852900
2017-02-162940.002954.002911.002931.004233001239909200
2017-02-152951.002973.002921.002933.004041001187295900
2017-02-143000.003040.002935.002940.005357001600283500
2017-02-132913.003015.002880.003005.006577001952462100
2017-02-102908.002912.002794.002867.0013146003758407300
2017-02-092900.002920.002888.002903.00324600942548600
2017-02-082992.003035.002885.002906.007548002204291100
2017-02-072967.003010.002935.002992.003536001053526200
2017-02-062981.002998.002961.002966.004098001218011200
2017-02-032945.002990.002933.002973.003449001024770100
2017-02-022973.003010.002905.002915.004264001257230100
2017-02-012982.003015.002950.002973.005083001514279100
2017-01-312920.002992.002906.002962.005548001643506800
2017-01-302916.002959.002905.002937.005083001493228900
2017-01-272889.002926.002871.002916.004769001386079900
2017-01-262890.002894.002853.002861.008842002534338000
2017-01-252946.002953.002861.002884.005528001596719500
2017-01-242929.002967.002914.002923.004687001373935100
2017-01-232974.002977.002901.002909.006226001822214100
2017-01-203015.003030.002992.003015.00234600707049000
2017-01-193000.003040.003000.003010.00285200860618000
2017-01-183040.003055.002970.003015.00296200889608400
2017-01-173120.003120.003020.003035.00282500860149000
2017-01-163135.003165.003100.003120.00211100658747500
2017-01-133135.003175.003095.003145.00289500910076500
2017-01-123250.003250.003130.003140.004446001405804000
2017-01-113245.003255.003190.003205.00212700683450500
2017-01-103320.003330.003235.003260.003153001033838000
2017-01-063235.003345.003230.003325.003928001298300500
2017-01-053240.003245.003210.003240.003594001161112500
2017-01-043255.003255.003210.003240.00299200968554000
2016-12-303210.003235.003190.003220.00232400748485000
2016-12-293230.003260.003200.003230.004043001305204500
2016-12-283190.003230.003180.003215.00157700506816000
2016-12-273245.003260.003175.003195.003609001157415500
2016-12-263165.003240.003155.003225.004164001338022000
2016-12-223130.003155.003120.003140.00317400995874000
2016-12-213125.003150.003105.003125.00259900813607500
2016-12-203150.003175.003130.003145.00267800842872500
2016-12-193050.003140.003050.003130.00292300907787000
2016-12-163095.003115.003045.003045.008933002735110000
2016-12-153095.003130.003065.003090.00321300995973000
2016-12-143175.003210.003085.003085.004917001540077500
2016-12-133085.003185.003080.003160.005565001749362500
2016-12-122978.003120.002948.003100.009542002927540300
2016-12-092970.002992.002915.002956.009422002781799100
2016-12-083030.003035.002994.003015.003818001150676300
2016-12-073040.003040.002960.003000.005545001659000600
2016-12-063050.003055.003005.003010.00304800920020500
2016-12-053020.003060.003005.003025.003528001067995000
2016-12-023150.003160.003015.003035.007195002205289500
2016-12-013220.003230.003165.003180.005649001806539000
2016-11-303185.003215.003135.003200.005331001698765500
2016-11-293165.003185.003145.003185.004423001403056000
2016-11-283110.003175.003105.003145.004224001328851000
2016-11-253140.003145.003070.003100.004316001334882500
2016-11-243215.003225.003120.003135.006304001989178000
2016-11-223190.003235.003170.003215.003745001201824000
2016-11-213190.003220.003170.003180.004099001305222500
2016-11-183225.003230.003155.003200.004065001296427500
2016-11-173145.003235.003145.003205.006134001967364500
2016-11-163175.003185.003120.003140.005335001675773000
2016-11-153200.003235.003155.003170.006775002157380500
2016-11-143175.003180.003105.003145.005012001574778500
2016-11-113290.003315.003155.003175.009820003163041000
2016-11-103420.003445.003200.003245.0010690003544686500
2016-11-093410.003425.003235.003320.004829001610456000
2016-11-083425.003430.003385.003405.003536001205998000
2016-11-073515.003515.003405.003450.003967001365398500
2016-11-043520.003535.003470.003490.003420001195925500
2016-11-023550.003580.003520.003570.002983001059439500
2016-11-013620.003620.003560.003585.003709001328367000
2016-10-313665.003675.003610.003655.003835001399147000
2016-10-283680.003690.003605.003665.006353002324852500
2016-10-273680.003730.003655.003720.005195001928163000
2016-10-263565.003635.003555.003615.004953001784457000
2016-10-253650.003660.003450.003510.0012360004367460000
2016-10-243620.003645.003595.003640.00143400520122000
2016-10-213700.003705.003580.003595.00272100984804500
2016-10-203700.003725.003640.003665.00251600923009500
2016-10-193660.003735.003640.003710.004033001493065000
2016-10-183605.003670.003585.003670.003177001156839500
2016-10-173600.003615.003505.003575.003039001081028000
2016-10-143560.003635.003560.003600.002869001034181500
2016-10-133510.003580.003485.003565.003034001074778000
2016-10-123500.003560.003495.003510.00249300876875500
2016-10-113535.003545.003490.003525.00258500908945000
2016-10-073550.003585.003520.003535.00168500597524000
2016-10-063510.003595.003450.003570.004492001588651500
2016-10-053680.003685.003555.003575.004880001752201500
2016-10-043715.003715.003655.003695.00242500893587500
2016-10-033710.003735.003655.003720.003803001410757000
2016-09-303655.003715.003640.003685.003007001108694500
2016-09-293780.003785.003685.003720.004191001561269500
2016-09-283775.003800.003745.003795.003242001223686000
2016-09-273600.003785.003585.003785.005306001970942500
2016-09-263615.003645.003580.003615.003251001175121500
2016-09-233550.003615.003535.003605.002894001036808500
2016-09-213450.003545.003445.003535.003969001389225000
2016-09-203370.003460.003330.003455.004015001371437500
2016-09-163360.003385.003290.003320.0010476003480009500
2016-09-153305.003355.003285.003335.00224000743777500
2016-09-143320.003330.003280.003300.00252200833387500
2016-09-133385.003415.003310.003330.003457001155463000
2016-09-123285.003405.003265.003385.003553001195581000
2016-09-093340.003355.003300.003330.003317001103188000
2016-09-083355.003370.003300.003365.00293000978368000
2016-09-073335.003395.003330.003370.003098001042222500
2016-09-063245.003345.003240.003345.003530001169225500
2016-09-053305.003325.003230.003270.003151001031450500
2016-09-023270.003350.003260.003280.00231800763473000
2016-09-013235.003275.003200.003275.004400001425603500
2016-08-313255.003255.003110.003190.005901001867500500
2016-08-303300.003310.003230.003255.00301600982138000
2016-08-293425.003470.003310.003320.004839001621922000
2016-08-263340.003415.003325.003400.004305001457615000
2016-08-253355.003440.003345.003365.005540001871557000
2016-08-243215.003370.003200.003345.006318002080807500
2016-08-233175.003315.003175.003280.005487001790136500
2016-08-223135.003150.003075.003140.004877001520956000
2016-08-193105.003110.002952.003065.006820002053179400
2016-08-183065.003175.003065.003110.007942002472012000
2016-08-173145.003145.003000.003020.007052002147301000
2016-08-163220.003225.003130.003150.00313100990602000
2016-08-153250.003275.003205.003240.003592001162408000
2016-08-123265.003320.003185.003215.005578001806329000
2016-08-103200.003420.003155.003280.009276003077348500
2016-08-093120.003200.003100.003200.003301001043259000
2016-08-083215.003240.003060.003125.005456001713665500
2016-08-053185.003205.003105.003180.004302001358329000
2016-08-043470.003480.003115.003150.0010225003280036500
2016-08-033600.003610.003465.003465.003910001375986500
2016-08-023575.003665.003555.003640.002862001034568500
2016-08-013535.003595.003470.003580.003363001194019500
2016-07-293570.003600.003505.003560.005357001897570000
2016-07-283530.003600.003510.003545.00269600955991000
2016-07-273590.003625.003530.003575.005209001862897000
2016-07-263515.003615.003510.003560.004634001649984000
2016-07-253565.003610.003485.003530.003929001393604500
2016-07-223580.003670.003520.003585.003699001322726500
2016-07-213655.003670.003545.003585.004259001528717000
2016-07-203580.003655.003560.003645.006497002340407000
2016-07-193435.003585.003405.003580.006156002166893000
2016-07-153655.003720.003400.003425.009742003402802500
2016-07-143600.003715.003600.003660.003189001168653000
2016-07-133540.003595.003450.003585.005702002021366500
2016-07-123680.003695.003540.003560.005120001836163000
2016-07-113725.003755.003605.003660.004228001553145500
2016-07-083780.003800.003655.003660.003250001203751000
2016-07-073765.003815.003735.003755.005697002147763000
2016-07-063720.003790.003690.003790.003594001350012000
2016-07-053745.003795.003715.003780.003310001246350000
2016-07-043650.003750.003640.003725.003317001231370000
2016-07-013620.003680.003565.003675.004580001668512000
2016-06-303715.003725.003545.003575.004552001636789000
2016-06-293745.003835.003695.003700.008057003015843000
2016-06-283510.003675.003505.003645.006409002327299500
2016-06-273430.003600.003430.003550.006942002451076000
2016-06-243390.003400.003195.003275.006928002269650000
2016-06-233495.003530.003330.003375.004835001645575000
2016-06-223395.003475.003390.003455.003765001295059500
2016-06-213380.003395.003350.003375.004975001678756000
2016-06-203430.003475.003400.003405.003094001058291000
2016-06-173440.003485.003380.003380.004205001436283000
2016-06-163475.003535.003380.003395.004658001600802000
2016-06-153580.003645.003420.003430.009274003221805500
2016-06-143680.003715.003530.003575.005963002143451000
2016-06-133680.003760.003665.003700.005060001880508500
2016-06-103650.003745.003600.003735.006044002233462000
2016-06-093620.003660.003585.003610.003987001441611000
2016-06-083545.003650.003545.003610.004047001459775000
2016-06-073535.003595.003510.003540.003449001223537000
2016-06-063395.003565.003395.003550.005973002097483500
2016-06-033395.003450.003390.003450.003147001077753000
2016-06-023400.003450.003380.003400.003165001079091500
2016-06-013465.003500.003385.003395.004192001431038000
2016-05-313475.003495.003435.003495.005560001932238500
2016-05-303450.003520.003440.003485.004178001456583500
2016-05-273370.003465.003360.003465.007166002456592000
2016-05-263310.003380.003305.003335.005506001844118000
2016-05-253260.003290.003245.003270.003792001241393000
2016-05-243190.003260.003190.003230.003256001051321500
2016-05-233200.003210.003170.003185.00301400960919500
2016-05-203150.003220.003135.003185.003571001138762500
2016-05-193160.003175.003095.003150.003693001155225500
2016-05-183235.003235.003145.003180.005125001634121500
2016-05-173145.003260.003130.003250.005983001925473000
2016-05-163055.003145.003040.003115.006489002019566000
2016-05-133015.003080.002964.003040.004683001417377800
2016-05-122808.003080.002792.003040.0010947003230359600
2016-05-112823.002823.002753.002771.003890001082905100
2016-05-102774.002823.002760.002811.005836001633698100
2016-05-092571.002815.002552.002778.0010651002889815800
2016-05-062527.002568.002500.002561.005148001305017000
2016-05-022472.002527.002457.002523.00230800577538200
2016-04-282600.002637.002541.002541.003949001018474300
2016-04-272553.002600.002553.002581.00249700643358500
2016-04-262545.002586.002536.002567.00216700554080300
2016-04-252600.002607.002536.002547.00285700732921500
2016-04-222607.002619.002562.002590.00288000744300500
2016-04-212578.002636.002574.002613.00375100978196400
2016-04-202545.002588.002524.002560.005594001430930300
2016-04-192563.002568.002469.002515.0010092002531059800
2016-04-182565.002587.002493.002540.007030001782239000
2016-04-152657.002686.002627.002659.003902001036631200
2016-04-142611.002642.002560.002642.007000001823134500
2016-04-132678.002678.002582.002602.006487001694656700
2016-04-122738.002739.002668.002679.00253300681056400
2016-04-112765.002779.002708.002756.00234300643331600
2016-04-082692.002792.002687.002766.00278800767061000
2016-04-072753.002783.002702.002726.00325700888356400
2016-04-062763.002780.002684.002759.00328300899341200
2016-04-052733.002787.002683.002770.004952001362053200
2016-04-042714.002804.002714.002775.00331200915920100
2016-04-012818.002833.002691.002695.004916001340967100
2016-03-312901.002901.002805.002829.003522001001600500
2016-03-302873.002914.002860.002894.00234300677959900
2016-03-292872.002928.002858.002902.00199200577078000
2016-03-282907.002937.002874.002913.00265500770861000
2016-03-252901.002956.002867.002886.003589001040386900
2016-03-242756.002939.002751.002916.008943002578778500

   ※ 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