Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	170.37	168.48	170.35	169.51	402500.0	169.51
2021-02-12	167.5	166.35	166.66	167.08	225600.0	167.08
2021-02-11	168.26	166.66	167.87	167.12	779500.0	167.12
2021-02-10	166.28	164.24	165.33	164.88	323100.0	164.88
2021-02-09	166.53	165.54	165.71	166.21	359300.0	166.21
2021-02-08	164.21	162.89	163.18	163.92	645100.0	163.92
2021-02-05	164.95	162.38	164.24	162.82	924500.0	162.82
2021-02-04	163.49	161.24	162.39	162.29	683200.0	162.29
2021-02-03	164.23	161.78	163.73	163.08	761700.0	163.08
2021-02-02	166.37	164.62	164.91	165.64	553400.0	165.64
2021-02-01	161.33	159.72	161.07	160.68	367900.0	160.68
2021-01-29	163.41	159.85	161.77	160.27	661100.0	160.27
2021-01-28	162.77	160.75	161.58	161.5	628400.0	161.5
2021-01-27	157.1	153.67	156.03	154.26	593100.0	154.26
2021-01-26	161.1	159.35	160.47	161.09	529600.0	161.09
2021-01-25	158.74	157.62	158.25	158.59	319100.0	158.59
2021-01-22	159.49	158.48	159.05	158.61	191400.0	158.61
2021-01-21	160.78	159.42	160.03	160.54	279800.0	160.54
2021-01-20	160.83	159.53	160.6	160.53	268700.0	160.53
2021-01-19	159.99	158.57	159.19	159.76	308100.0	159.76
2021-01-15	158.46	157.33	157.9	157.69	375200.0	157.69
2021-01-14	160.25	159.28	159.77	160.22	304700.0	160.22
2021-01-13	160.87	159.46	159.95	160.18	341600.0	160.18
2021-01-12	160.4	158.45	159.13	159.49	338500.0	159.49
2021-01-11	161.03	158.91	160.08	159.44	416800.0	159.44
2021-01-08	165.52	163.61	164.52	165.51	492300.0	165.51
2021-01-07	162.7	160.83	161.52	162.39	730700.0	162.39
2021-01-06	161.38	158.84	159.74	159.03	588400.0	159.03
2021-01-05	162.05	159.57	161.84	160.46	450200.0	160.46
2021-01-04	162.99	158.67	162.97	159.79	444000.0	159.79
2020-12-31	159.21	157.28	157.78	158.81	315200.0	158.81
2020-12-30	163.2	161.77	163.16	161.82	246500.0	161.82
2020-12-29	165.42	162.99	165.0	163.22	461900.0	163.22
2020-12-28	161.6	159.54	160.29	159.82	285000.0	159.82
2020-12-24	159.53	157.82	158.02	159.35	86000.0	159.35
2020-12-23	159.49	158.01	158.94	158.66	297500.0	158.66
2020-12-22	158.9	157.21	158.03	157.92	361400.0	157.92
2020-12-21	158.46	154.49	155.03	157.95	401400.0	157.95
2020-12-18	160.05	158.66	159.74	159.83	301900.0	159.83
2020-12-17	160.79	159.79	159.9	159.97	379200.0	159.97
2020-12-16	159.46	157.8	157.8	159.15	241300.0	159.15
2020-12-15	158.8	157.37	158.04	158.47	255800.0	158.47
2020-12-14	161.04	159.24	160.25	159.41	286100.0	159.41
2020-12-11	160.01	158.43	159.45	159.51	349300.0	159.51
2020-12-10	162.72	159.0	162.13	159.3	422600.0	159.3
2020-12-09	159.41	157.33	158.19	159.25	287600.0	159.25
2020-12-08	157.95	156.78	157.63	157.39	307900.0	157.39
2020-12-07	159.79	158.68	159.34	158.88	311300.0	158.88
2020-12-04	159.48	157.88	159.1	159.37	340400.0	159.37
2020-12-03	157.55	155.5	155.68	156.02	535600.0	156.02
2020-12-02	156.77	155.52	156.08	155.88	358500.0	155.88
2020-12-01	158.16	156.83	157.88	157.66	413100.0	157.66
2020-11-30	156.3	154.05	155.73	154.95	452700.0	154.95
2020-11-27	158.14	156.49	157.22	156.68	195700.0	156.68
2020-11-25	158.75	156.73	157.0	157.66	444300.0	157.66
2020-11-24	156.47	154.35	154.65	156.41	458900.0	156.41
2020-11-23	156.86	155.0	156.36	155.64	282600.0	155.64
2020-11-20	158.19	156.66	158.05	156.8	240900.0	156.8
2020-11-19	158.74	156.73	157.28	158.53	329100.0	158.53
2020-11-18	158.49	156.35	157.81	156.36	226200.0	156.36
2020-11-17	159.5	157.06	157.66	158.29	415500.0	158.29
2020-11-16	162.36	159.12	162.06	160.47	591500.0	160.47
2020-11-13	155.2	151.97	153.03	155.09	533400.0	155.09
2020-11-12	155.68	150.85	155.4	151.25	945500.0	151.25
2020-11-11	157.78	155.71	155.92	156.16	644600.0	156.16
2020-11-10	157.86	155.3	155.78	156.89	1530800.0	156.89
2020-11-09	159.5	149.98	156.92	150.18	1729000.0	150.18
2020-11-06	140.63	138.43	140.39	138.46	990600.0	138.46
2020-11-05	140.35	138.69	140.18	140.0	707600.0	140.0
2020-11-04	138.87	136.59	137.64	136.71	534500.0	136.71
2020-11-03	134.89	133.06	133.33	133.78	295600.0	133.78
2020-11-02	131.35	129.5	130.77	130.78	467000.0	130.78
2020-10-30	130.85	129.16	130.66	130.18	513800.0	130.18
2020-10-29	131.34	129.29	130.37	130.49	369100.0	130.49
2020-10-28	133.29	131.13	132.73	131.28	838000.0	131.28
2020-10-27	137.43	135.33	135.46	136.6	624800.0	136.6
2020-10-26	137.27	135.7	137.11	136.55	274800.0	136.55
2020-10-23	139.55	137.34	139.55	138.48	234500.0	138.48
2020-10-22	137.5	135.72	136.24	137.29	339900.0	137.29
2020-10-21	136.78	135.21	135.37	135.53	568800.0	135.53
2020-10-20	138.31	136.9	137.63	136.9	748900.0	136.9
2020-10-19	138.57	136.03	138.14	136.26	302900.0	136.26
2020-10-16	139.1	137.47	137.55	138.52	408700.0	138.52
2020-10-15	137.66	136.39	136.69	136.73	881100.0	136.73
2020-10-14	141.36	139.28	140.68	139.72	318700.0	139.72
2020-10-13	141.12	140.23	140.39	140.89	328700.0	140.89
2020-10-12	141.86	140.14	140.46	141.09	258700.0	141.09
2020-10-09	141.84	140.9	141.28	141.23	264300.0	141.23
2020-10-08	141.32	139.97	140.17	140.86	332500.0	140.86
2020-10-07	140.61	139.65	140.05	140.53	427500.0	140.53
2020-10-06	139.85	137.65	139.29	138.33	459200.0	138.33
2020-10-05	140.74	139.52	140.0	140.67	402300.0	140.67
2020-10-02	139.42	137.42	137.51	138.64	522700.0	138.64
2020-10-01	139.07	137.77	139.0	138.87	648600.0	138.87
2020-09-30	138.15	136.79	137.52	137.66	539100.0	137.66
2020-09-29	137.3	135.19	135.85	136.1	539800.0	136.1
2020-09-28	138.59	136.93	138.45	137.55	892500.0	137.55
2020-09-25	129.56	127.31	128.08	129.41	280300.0	129.41
2020-09-24	130.35	127.66	129.06	128.81	547600.0	128.81
2020-09-23	130.2	127.65	129.77	127.94	546600.0	127.94
2020-09-22	129.03	127.53	128.1	128.59	442300.0	128.59
2020-09-21	128.79	127.12	128.7	128.33	610000.0	128.33
2020-09-18	134.28	132.2	132.5	132.96	403700.0	132.96
2020-09-17	136.24	134.92	135.03	135.57	410100.0	135.57
2020-09-16	137.61	136.01	136.61	136.05	450800.0	136.05
2020-09-15	137.64	136.54	137.17	136.59	313500.0	136.59
2020-09-14	136.36	134.96	136.28	135.33	570700.0	135.33
2020-09-11	135.44	133.86	135.42	134.62	499400.0	134.62
2020-09-10	137.41	134.14	137.14	134.31	465600.0	134.31
2020-09-09	139.02	137.33	137.54	137.98	435500.0	137.98
2020-09-08	136.41	134.28	135.68	134.65	574000.0	134.65
2020-09-04	134.55	131.31	133.94	133.1	698800.0	133.1
2020-09-03	138.11	133.11	137.48	133.7	579800.0	133.7
2020-09-02	136.69	132.17	132.35	136.54	746900.0	136.54
2020-09-01	132.48	130.39	132.44	130.71	809400.0	130.71
2020-08-31	135.76	134.4	135.0	134.4	435700.0	134.4
2020-08-28	135.96	134.52	135.76	135.89	528900.0	135.89
2020-08-27	136.67	134.71	136.43	135.43	702000.0	135.43
2020-08-26	136.44	134.84	135.76	135.73	481000.0	135.73
2020-08-25	138.14	136.82	138.05	137.22	376900.0	137.22
2020-08-24	138.41	137.09	137.91	138.2	649800.0	138.2
2020-08-21	136.19	134.76	134.98	135.81	456900.0	135.81
2020-08-20	137.57	136.64	136.9	137.33	332900.0	137.33
2020-08-19	140.39	138.47	139.93	138.75	293200.0	138.75
2020-08-18	140.44	138.87	140.15	139.59	398600.0	139.59
2020-08-17	139.06	137.57	138.12	137.85	377200.0	137.85
2020-08-14	137.87	135.86	137.4	136.29	358000.0	136.29
2020-08-13	139.85	138.23	138.7	139.47	469000.0	139.47
2020-08-12	140.37	137.98	138.07	139.37	391600.0	137.16
2020-08-11	136.57	134.63	136.31	135.75	706100.0	133.6
2020-08-10	135.81	133.89	133.9	135.14	515800.0	133.0
2020-08-07	135.33	133.59	133.91	135.31	427800.0	133.17
2020-08-06	136.59	135.19	135.99	135.87	529900.0	133.72
2020-08-05	140.55	136.66	140.39	136.85	797600.0	134.68
2020-08-04	143.14	140.54	141.81	141.1	824600.0	138.86
2020-08-03	150.64	147.9	150.57	148.0	622900.0	145.66
2020-07-31	149.66	145.5	149.54	147.24	425200.0	144.91
2020-07-30	150.4	147.84	149.46	149.93	435700.0	147.55
2020-07-29	150.3	148.58	150.0	149.32	468900.0	146.95
2020-07-28	147.92	145.91	146.12	146.47	297700.0	144.15
2020-07-27	145.24	143.58	144.25	145.11	323200.0	142.81
2020-07-24	144.14	142.5	143.38	143.55	259700.0	141.28
2020-07-23	146.35	144.55	146.0	144.87	401900.0	142.57
2020-07-22	142.66	141.72	142.04	142.34	205600.0	140.08
2020-07-21	144.62	143.06	143.88	143.33	320100.0	141.06
2020-07-20	142.91	141.63	142.75	141.99	273500.0	139.74
2020-07-17	142.88	141.1	142.0	142.5	203400.0	140.24
2020-07-16	142.88	141.62	142.34	141.92	241500.0	139.67
2020-07-15	145.19	142.96	143.74	143.27	367300.0	141.0
2020-07-14	140.75	137.91	138.08	140.66	351100.0	138.43
2020-07-13	142.02	138.53	141.48	138.9	348200.0	136.7
2020-07-10	141.63	138.98	139.22	141.63	364500.0	139.39
2020-07-09	138.9	136.4	138.59	137.33	338000.0	135.15
2020-07-08	140.31	138.7	140.25	139.58	477000.0	137.37
2020-07-07	138.63	136.64	136.67	137.49	316500.0	135.31
2020-07-06	138.96	137.31	137.31	138.72	265800.0	136.52
2020-07-02	138.5	137.18	138.0	137.2	323300.0	135.03
2020-07-01	136.6	134.46	134.59	135.93	387100.0	133.78
2020-06-30	134.74	132.83	132.83	134.39	383200.0	132.26
2020-06-29	134.59	133.05	133.6	134.05	386600.0	131.93
2020-06-26	136.14	133.18	136.09	133.46	350400.0	131.35
2020-06-25	135.6	134.22	135.1	135.59	462000.0	133.44
2020-06-24	137.64	135.13	137.45	135.59	456100.0	133.44
2020-06-23	141.76	140.48	140.62	140.5	347400.0	138.27
2020-06-22	140.77	139.93	140.38	140.75	382000.0	138.52
2020-06-19	145.5	142.22	144.8	142.39	440700.0	140.13
2020-06-18	141.1	139.4	139.4	140.8	434600.0	138.57
2020-06-17	144.02	142.27	143.98	142.62	365800.0	140.36
2020-06-16	145.9	142.5	145.85	143.66	380500.0	141.38
2020-06-15	140.71	137.44	137.87	140.13	371500.0	137.91
2020-06-12	142.27	138.81	141.32	141.04	489800.0	138.81
2020-06-11	142.89	137.79	142.85	138.09	441400.0	135.9
2020-06-10	147.79	146.3	147.39	146.49	343400.0	144.17
2020-06-09	146.29	144.18	144.23	145.52	383100.0	143.21
2020-06-08	148.21	146.7	147.13	147.82	395800.0	145.48
2020-06-05	149.07	146.62	146.78	147.51	460400.0	145.17
2020-06-04	147.04	145.18	146.24	145.81	493800.0	143.5
2020-06-03	146.87	144.63	144.91	145.88	456600.0	143.57
2020-06-02	143.37	141.76	142.9	142.34	333400.0	140.08
2020-06-01	143.6	141.71	141.81	143.04	418400.0	140.77
2020-05-29	141.6	138.27	141.37	140.61	1527400.0	138.38
2020-05-28	147.23	144.54	145.85	144.75	564500.0	142.46
2020-05-27	144.1	142.1	142.94	144.09	346700.0	141.81
2020-05-26	142.27	140.25	140.9	141.33	333700.0	139.09
2020-05-22	139.04	137.35	137.77	138.67	384400.0	136.47
2020-05-21	140.74	138.66	140.2	139.35	316800.0	137.14
2020-05-20	140.62	139.02	140.0	139.85	486000.0	137.63
2020-05-19	140.71	138.79	139.2	139.2	602100.0	136.99
2020-05-18	140.37	137.77	137.89	140.1	389200.0	137.88
2020-05-15	135.53	133.85	133.86	134.62	472500.0	132.49
2020-05-14	134.74	131.86	131.94	134.6	882200.0	132.47
2020-05-13	139.93	136.69	139.92	137.7	684600.0	135.52
2020-05-12	142.99	140.15	142.93	140.3	438200.0	138.08
2020-05-11	141.03	138.87	139.29	140.12	431400.0	137.9
2020-05-08	139.42	138.0	139.31	139.11	314500.0	136.91
2020-05-07	138.0	136.89	137.28	137.14	652300.0	134.97
2020-05-06	137.4	135.73	136.24	136.78	546400.0	134.61
2020-05-05	136.94	134.49	136.0	134.78	443100.0	132.64
2020-05-04	137.4	135.51	136.11	137.4	442200.0	135.22
2020-05-01	139.09	136.56	138.65	137.13	564500.0	134.96
2020-04-30	139.66	137.86	139.66	138.65	659400.0	136.45
2020-04-29	139.19	137.6	138.04	137.74	403900.0	135.56
2020-04-28	138.98	137.34	138.84	137.69	528000.0	135.51
2020-04-27	136.75	134.86	135.54	136.45	466500.0	134.29
2020-04-24	133.37	131.53	132.43	133.06	345700.0	130.95
2020-04-23	134.26	131.69	132.63	131.98	367200.0	129.89
2020-04-22	132.74	130.91	131.31	132.36	528500.0	130.26
2020-04-21	130.91	127.89	129.62	129.21	938000.0	127.16
2020-04-20	136.85	134.01	134.44	134.05	617200.0	131.93
2020-04-17	139.07	136.07	138.91	137.33	611100.0	135.15
2020-04-16	134.22	131.67	133.88	133.21	389700.0	131.1
2020-04-15	134.31	131.41	131.82	132.69	1121400.0	130.59
2020-04-14	134.11	130.8	130.99	133.81	606600.0	131.69
2020-04-13	133.15	130.02	133.01	130.62	433800.0	128.55
2020-04-09	134.73	130.21	131.38	133.55	744300.0	131.43
2020-04-08	128.2	124.74	126.11	127.66	724900.0	125.64
2020-04-07	129.42	126.39	128.77	126.47	594900.0	124.47
2020-04-06	127.45	123.53	123.75	126.41	548400.0	124.41
2020-04-03	122.01	120.12	120.62	121.24	628200.0	119.32
2020-04-02	123.95	121.35	121.78	123.69	565400.0	121.73
2020-04-01	123.67	121.17	122.25	121.51	675100.0	119.58
2020-03-31	129.61	125.57	125.93	127.12	628200.0	125.11
2020-03-30	129.47	125.64	126.92	128.8	715400.0	126.76
2020-03-27	128.07	121.52	121.75	125.71	747200.0	123.72
2020-03-26	130.82	121.39	121.52	130.37	1339600.0	128.3
2020-03-25	120.68	112.42	112.8	118.34	1007300.0	116.47
2020-03-24	114.51	109.26	109.53	114.39	1198700.0	112.58
2020-03-23	108.64	100.52	107.56	102.59	1502300.0	100.96
2020-03-20	116.01	109.27	113.32	109.56	1088300.0	107.82
2020-03-19	114.93	102.32	103.45	111.58	1364900.0	109.81
2020-03-18	106.43	101.43	104.75	104.04	1868400.0	102.39
2020-03-17	113.61	107.44	110.55	113.41	1602400.0	111.61
2020-03-16	118.56	112.0	112.92	114.32	1186100.0	112.51
2020-03-13	128.04	120.81	125.79	127.72	1854800.0	125.7
2020-03-12	128.49	118.0	121.43	125.54	1923500.0	123.55
2020-03-11	136.19	129.41	135.65	131.36	1157700.0	129.28
2020-03-10	139.33	134.06	137.77	138.78	881200.0	136.58
2020-03-09	139.29	134.62	135.76	134.65	1554100.0	132.52
2020-03-06	144.5	140.71	141.21	144.04	645800.0	141.76
2020-03-05	145.33	143.11	143.79	144.01	582400.0	141.73
2020-03-04	147.8	144.24	145.0	147.79	573500.0	145.45
2020-03-03	146.5	143.18	145.04	143.92	914800.0	141.64
2020-03-02	145.64	142.29	142.62	145.64	723700.0	143.33
2020-02-28	142.86	138.91	140.61	141.91	1178500.0	139.66
2020-02-27	147.28	143.91	146.93	144.04	850100.0	141.76
2020-02-26	151.88	149.66	149.94	149.67	596900.0	145.96
2020-02-25	155.5	152.31	154.84	152.6	444900.0	148.82
2020-02-24	156.4	155.07	155.07	155.41	622900.0	151.56
2020-02-21	161.67	160.52	161.47	161.4	241100.0	157.4
2020-02-20	161.75	160.58	160.88	161.43	320200.0	157.43
2020-02-19	163.2	162.12	163.19	162.28	222300.0	158.26
2020-02-18	162.44	161.72	162.01	161.77	311600.0	157.76

名前	Diageo plc Common Stock
ティッカー	DEO
国	United Kingdom
上場年	nan
セクター	Consumer Non-Durables

Diageo plc Common Stockのデータ

Diageo plc Common Stockの基本情報

Diageo plc Common Stockの過去1年の値動き