[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 
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
2016-03-232727.002767.002717.002746.00274400752228600
2016-03-222693.002763.002680.002721.00361400980916900
2016-03-182681.002716.002651.002692.005391001450189200
2016-03-172711.002737.002659.002671.00356100957110300
2016-03-162636.002704.002636.002690.004739001273777700
2016-03-152646.002670.002626.002654.004050001073137100
2016-03-142660.002666.002618.002645.00365300963301500
2016-03-112568.002655.002566.002642.004584001201399200
2016-03-102594.002610.002558.002599.004647001202601500
2016-03-092550.002608.002521.002573.005278001356217800
2016-03-082621.002633.002549.002560.006151001581136500
2016-03-072674.002674.002623.002644.00357800946273000
2016-03-042731.002735.002621.002672.007729002055468700
2016-03-032750.002769.002713.002769.00332900911994800
2016-03-022741.002795.002706.002780.005400001492228900
2016-03-012678.002718.002648.002698.00250200673777300
2016-02-292785.002795.002681.002681.003784001030230300
2016-02-262720.002808.002712.002748.004077001125881800
2016-02-252629.002702.002614.002688.004301001146719200
2016-02-242631.002660.002566.002610.004362001138162600
2016-02-232732.002770.002623.002645.00318800850373400
2016-02-222653.002722.002653.002719.00370000999142200
2016-02-192650.002698.002594.002655.00316100834294100
2016-02-182702.002740.002654.002679.004191001128549000
2016-02-172674.002695.002600.002643.004041001067234800
2016-02-162762.002789.002696.002699.004464001220509900
2016-02-152750.002830.002675.002812.004490001240918800
2016-02-122684.002716.002580.002631.006556001735408200
2016-02-102896.002917.002691.002721.006305001729576900
2016-02-092878.002940.002833.002862.004210001213147800
2016-02-082928.003010.002916.002989.004339001289713600
2016-02-052953.003060.002849.002983.0011205003312478400
2016-02-043300.003330.002954.002975.0021753006703453300
2016-02-033220.003280.003200.003260.004127001338652500
2016-02-023250.003335.003245.003300.005813001910606500
2016-02-013120.003280.003110.003250.008040002580878500
2016-01-293030.003130.003015.003120.009644002963061500
2016-01-282868.002990.002850.002961.004541001332693800
2016-01-272873.002883.002818.002870.00298000850479300
2016-01-262815.002853.002787.002823.00321900911025700
2016-01-252783.002845.002759.002839.00248000697861600
2016-01-222684.002740.002637.002733.00296900800131600
2016-01-212723.002768.002623.002623.00341600918888700
2016-01-202797.002829.002729.002731.003668001016846400
2016-01-192864.002887.002783.002797.004572001289244700
2016-01-182760.002854.002737.002845.005455001533815600
2016-01-152768.002868.002760.002814.007750002183441700
2016-01-142781.002813.002692.002720.004379001194086400
2016-01-132822.002843.002775.002819.005784001625434500
2016-01-122832.002881.002788.002789.006276001772527000
2016-01-082888.002946.002844.002882.005081001474650200
2016-01-072918.002987.002890.002916.005001001461419000
2016-01-062919.002990.002916.002948.005127001511639900
2016-01-052958.002998.002902.002927.009248002721864000
2016-01-043090.003130.002999.003005.005059001540994300
2015-12-303145.003155.003065.003120.003580001115645000
2015-12-293000.003125.002970.003115.008453002598888100
2015-12-283075.003095.002945.003035.004783001438450800
2015-12-253000.003120.002970.003060.004428001354533400
2015-12-243155.003170.003005.003015.006907002101635500
2015-12-223155.003200.003130.003135.004395001388487000
2015-12-213200.003280.003125.003165.006570002094451500
2015-12-183260.003345.003165.003165.008318002692726000
2015-12-173120.003265.003110.003210.0010423003340660000
2015-12-163100.003110.003025.003065.004624001418432000
2015-12-153090.003140.003040.003050.004313001328508000
2015-12-143030.003100.002982.003090.005620001720654700
2015-12-113120.003170.003070.003090.006769002106468500
2015-12-103105.003175.003080.003115.004506001405508000
2015-12-093185.003190.003060.003125.009828003062605000
2015-12-083170.003255.003145.003215.0011129003581340000
2015-12-073085.003185.003080.003145.008162002568997500
2015-12-042936.003060.002928.003045.0011510003450407400
2015-12-032917.002944.002852.002915.006463001875026100
2015-12-022909.002990.002892.002964.005588001646067900
2015-12-012894.002931.002857.002918.008044002327174800
2015-11-302881.002946.002807.002894.006754001950447900
2015-11-272822.002923.002822.002881.009893002838550800
2015-11-262725.002808.002714.002795.006924001916511700

   ※ 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