[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 
2017-12-153265.003280.003250.003255.00197600645187500
2017-12-143250.003275.003240.003265.00170300554914000
2017-12-133255.003270.003230.003235.00165600537723000
2017-12-123250.003250.003225.003245.00124500403545000
2017-12-113200.003250.003195.003245.00162200523741000
2017-12-083140.003225.003140.003225.00215800689431000
2017-12-073200.003245.003190.003200.00231700743559000
2017-12-063155.003200.003155.003190.00206000655433000
2017-12-053130.003175.003130.003170.00214200675697500
2017-12-043125.003150.003115.003140.00149500469513500
2017-12-013140.003150.003105.003125.00247800775316000
2017-11-303090.003120.003075.003120.00190700591903000
2017-11-293100.003105.003070.003090.00265200819760500
2017-11-283060.003100.003060.003090.00182700563480500
2017-11-273090.003095.003065.003070.00187600577478000
2017-11-243075.003090.003055.003085.00141400435126000
2017-11-223150.003150.003075.003075.00164000506915500
2017-11-213125.003150.003115.003140.00225300706561000
2017-11-203080.003115.003050.003105.00140700435514000
2017-11-173100.003100.003065.003100.00163400504306500
2017-11-163000.003120.003000.003095.00278000856191500
2017-11-153070.003085.003015.003025.00313300953878000
2017-11-143085.003125.003085.003095.00265200822781000
2017-11-133085.003145.003050.003130.004020001250664500
2017-11-103080.003100.002991.003085.006868002098634100
2017-11-093300.003385.003045.003115.0013934004427882500
2017-11-083245.003295.003235.003295.00242000792726000
2017-11-073210.003245.003185.003235.00220000709716000
2017-11-063205.003245.003200.003225.00164700532411500
2017-11-023205.003220.003185.003205.00151200484699000
2017-11-013195.003225.003195.003210.00185700596643500
2017-10-313200.003215.003165.003170.00180400573896000
2017-10-303225.003250.003200.003215.00255300822370500
2017-10-273260.003260.003180.003240.00198700641191000
2017-10-263255.003260.003225.003255.00120200390416500
2017-10-253270.003270.003235.003255.00196200638862000
2017-10-243230.003275.003230.003265.00174500568695000
2017-10-233220.003235.003195.003225.00160300515800500
2017-10-203165.003210.003165.003195.00172800551782000
2017-10-193190.003190.003165.003180.00169500538941500
2017-10-183195.003225.003175.003205.004157001333133000
2017-10-173275.003275.003180.003185.004387001405625000
2017-10-163265.003305.003255.003280.003318001090655000
2017-10-133230.003285.003220.003265.00259100844888500
2017-10-123225.003235.003205.003225.00156300504054000
2017-10-113225.003245.003215.003220.00119500385261000
2017-10-103175.003230.003165.003225.00194000623630500
2017-10-063190.003200.003155.003175.00181100575071500
2017-10-053175.003215.003165.003195.00224200715914000
2017-10-043135.003170.003130.003150.00203600642020000
2017-10-033120.003140.003090.003140.00296800926797500
2017-10-023085.003110.003075.003085.00199100615967000
2017-09-293030.003065.003025.003060.003374001028081500
2017-09-283070.003070.003020.003035.003814001161715500
2017-09-273105.003110.003075.003075.00176800546328000
2017-09-263100.003135.003095.003115.00253200787755000
2017-09-253135.003135.003090.003110.00198300616268000
2017-09-223135.003175.003130.003145.00142800449249000
2017-09-213160.003190.003135.003150.00143700454137500
2017-09-203210.003210.003160.003170.00205300652017000
2017-09-193235.003235.003200.003210.00201500647560000
2017-09-153265.003275.003230.003250.00139200452421500
2017-09-143275.003290.003255.003265.00107200350834000
2017-09-133265.003290.003230.003275.00163600534255000
2017-09-123250.003270.003235.003255.00116600379249000
2017-09-113225.003250.003210.003230.00114400369432000
2017-09-083245.003245.003190.003195.00171700552418000
2017-09-073245.003255.003205.003225.00187600605810500
2017-09-063180.003255.003130.003240.00286300916528500
2017-09-053190.003220.003175.003190.00236600756304000
2017-09-043220.003230.003155.003175.00238000756581000
2017-09-013255.003255.003200.003230.00164300529434000
2017-08-313235.003250.003205.003230.00125400405414500
2017-08-303180.003245.003165.003235.00171800553673000
2017-08-293155.003205.003155.003190.00154400492056000
2017-08-283170.003190.003130.003175.00218000690249500
2017-08-253210.003210.003155.003165.00141400448774000
2017-08-243210.003215.003180.003200.00115500369430500
2017-08-233175.003225.003165.003210.00194700623912000
2017-08-223185.003190.003160.003165.00111200352692500
2017-08-213230.003255.003185.003195.00273700877172000
2017-08-183225.003250.003205.003230.00291000940096500
2017-08-173255.003290.003240.003255.003205001045610000
2017-08-163295.003315.003270.003275.00260800856969500
2017-08-153275.003300.003230.003290.00240900788925000
2017-08-143255.003310.003245.003265.004904001602400500
2017-08-103160.003270.003160.003245.005721001845308500
2017-08-093060.003145.003010.003125.009363002892970000
2017-08-083060.003065.003020.003045.00205800625242500
2017-08-073050.003060.003005.003040.00191700581924000
2017-08-043070.003075.003040.003050.00168500515427500
2017-08-033075.003095.003070.003080.00194800600709500
2017-08-023100.003100.003055.003075.00289200890153500
2017-08-013080.003120.003070.003105.00282100873910500
2017-07-313135.003140.003050.003050.003296001015386000
2017-07-283145.003185.003125.003150.00195800617124000
2017-07-273095.003175.003095.003145.00208300654534500
2017-07-263130.003130.003085.003090.00211400655342000
2017-07-253135.003150.003110.003115.00165100516215500
2017-07-243120.003155.003110.003140.00238500747616500
2017-07-213155.003155.003125.003135.00281000881314500
2017-07-203165.003175.003140.003140.00187500591332000
2017-07-193135.003185.003135.003150.00129400408877500
2017-07-183185.003185.003135.003140.00181300570595000
2017-07-143160.003205.003155.003195.00228700729145000
2017-07-133160.003195.003145.003150.00168300532440500
2017-07-123195.003205.003140.003145.00172600545430000
2017-07-113170.003210.003155.003200.00162100516998000
2017-07-103160.003190.003140.003170.00197600626390500
2017-07-073205.003210.003155.003155.00300600954476000
2017-07-063210.003265.003200.003220.003819001234471500
2017-07-053150.003190.003130.003180.00217300687176000
2017-07-043200.003230.003160.003185.003958001263750000
2017-07-033125.003190.003095.003175.003585001134381000
2017-06-303180.003180.003120.003130.003692001158831500
2017-06-293200.003210.003160.003195.00311400991051000
2017-06-283225.003235.003195.003205.00230300739829500
2017-06-273250.003255.003200.003220.00237600765251500
2017-06-263235.003265.003230.003250.00148400481926000
2017-06-233255.003255.003200.003230.00260900840811500
2017-06-223320.003320.003255.003260.00254000833184000
2017-06-213310.003335.003285.003305.00160400530408500
2017-06-203310.003315.003270.003300.00255600841094500
2017-06-193345.003355.003250.003300.004504001485783000
2017-06-163440.003440.003370.003385.003387001149800000
2017-06-153395.003420.003375.003405.00184900629041500
2017-06-143390.003425.003380.003390.00175200595302000
2017-06-133395.003435.003385.003390.00238400811930500
2017-06-123370.003395.003325.003395.00174900589415000
2017-06-093400.003420.003370.003375.00211900718880000
2017-06-083390.003420.003360.003405.003032001031193000
2017-06-073385.003395.003355.003375.00195500658982000
2017-06-063415.003420.003355.003375.00191300647485500
2017-06-053330.003410.003320.003405.002977001006400000
2017-06-023390.003390.003295.003335.003981001326325000
2017-06-013340.003395.003330.003395.00228200769480500
2017-05-313335.003360.003325.003350.00254200849130000
2017-05-303385.003395.003335.003350.00141600475287500
2017-05-293350.003385.003345.003380.00262500884932000
2017-05-263400.003405.003345.003355.00283600953940500
2017-05-253400.003450.003385.003390.00277700946435000
2017-05-243390.003430.003390.003400.00220100750089000
2017-05-233360.003410.003360.003365.00258600875187500
2017-05-223335.003360.003310.003355.00242900810881000
2017-05-193370.003370.003310.003335.00253600845112500
2017-05-183310.003390.003300.003370.005180001737643000
2017-05-173215.003340.003200.003330.007166002360710500
2017-05-163125.003220.003095.003210.007841002497816000
2017-05-153060.003115.003045.003075.007677002359155000
2017-05-123160.003175.003045.003075.0012945003986325500
2017-05-113345.003410.003145.003215.0012949004212675500
2017-05-103400.003410.003370.003410.00183700624032000
2017-05-093395.003415.003375.003400.003103001054676000
2017-05-083300.003385.003290.003385.004408001475233000
2017-05-023310.003330.003280.003310.00256600850202500
2017-05-013330.003335.003290.003320.00174800579386000
2017-04-283345.003350.003310.003325.00215900717256000
2017-04-273310.003360.003310.003340.00272000907114500
2017-04-263280.003325.003265.003325.003627001196296500
2017-04-253300.003310.003260.003285.00252100827687500
2017-04-243250.003290.003245.003290.00232300761150500
2017-04-213210.003240.003200.003230.00269700868655500
2017-04-203250.003250.003160.003190.00229400732706000
2017-04-193200.003275.003195.003250.00301300977987500
2017-04-183180.003220.003170.003200.00302800966771000
2017-04-173100.003175.003095.003170.00159700504145500
2017-04-143150.003150.003080.003095.00204200633787500
2017-04-133110.003175.003110.003155.00311400979299000
2017-04-123120.003150.003080.003135.00304200949307500
2017-04-113105.003145.003100.003135.00204300637780500
2017-04-103180.003185.003095.003125.00199300622928500
2017-04-073110.003160.003090.003140.00297100930423000
2017-04-063185.003205.003090.003095.003644001139113500
2017-04-053165.003210.003150.003180.003332001062554500
2017-04-043175.003210.003150.003165.00304600966501500
2017-04-033090.003170.003075.003155.00306200959330500
2017-03-313140.003175.003065.003065.006009001864376000
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

   ※ 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