[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 
2017-08-173255.003290.003240.003255.003205001045610000
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
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

   ※ 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