日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三菱食品(7451)の株価時系列情報

三菱食品(7451)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 2,150 2,245 2,150 2,245 10,900
2008/12/29 2,130 2,175 2,095 2,175 26,000
2008/12/26 2,135 2,145 2,110 2,130 8,100
2008/12/25 2,215 2,215 2,055 2,095 17,200
2008/12/24 2,220 2,220 2,105 2,145 9,400
2008/12/22 2,155 2,220 2,155 2,215 17,500
2008/12/19 2,150 2,195 2,140 2,155 67,600
2008/12/18 2,070 2,360 2,070 2,230 58,600
2008/12/17 2,070 2,085 2,055 2,070 19,100
2008/12/16 2,005 2,035 1,993 2,035 51,400
2008/12/15 2,015 2,060 2,010 2,035 27,800
2008/12/12 2,050 2,065 1,990 1,996 68,100
2008/12/11 2,010 2,040 1,980 2,040 47,400
2008/12/10 2,010 2,035 1,970 2,010 33,900
2008/12/09 1,977 2,010 1,952 2,010 64,700
2008/12/08 2,050 2,050 1,927 1,982 63,300
2008/12/05 2,005 2,020 1,980 1,993 71,300
2008/12/04 1,999 2,025 1,972 2,005 87,200
2008/12/03 1,930 1,980 1,901 1,953 71,800
2008/12/02 1,818 1,905 1,818 1,870 65,300
2008/12/01 1,839 1,846 1,804 1,816 11,200
2008/11/28 1,822 1,890 1,822 1,869 24,100
2008/11/27 1,798 1,864 1,798 1,860 17,000
2008/11/26 1,792 1,807 1,758 1,769 20,500
2008/11/25 1,831 1,842 1,792 1,842 29,000
2008/11/21 1,818 1,829 1,767 1,812 46,200
2008/11/20 1,780 1,813 1,750 1,766 22,400
2008/11/19 1,863 1,886 1,799 1,835 20,400
2008/11/18 1,780 1,857 1,774 1,833 31,600
2008/11/17 1,872 1,872 1,780 1,788 42,700
2008/11/14 2,030 2,030 1,857 1,881 38,100
2008/11/13 1,850 2,010 1,841 1,979 43,800
2008/11/12 1,985 2,020 1,953 1,963 39,500
2008/11/11 2,130 2,130 1,985 2,065 46,000
2008/11/10 2,175 2,175 2,070 2,170 46,000
2008/11/07 2,020 2,180 1,972 2,095 63,800
2008/11/06 2,015 2,150 2,010 2,100 34,400
2008/11/05 2,075 2,200 1,989 2,040 88,900
2008/11/04 1,861 2,030 1,860 2,010 78,200
2008/10/31 1,710 1,860 1,650 1,860 69,700
2008/10/30 1,560 1,560 1,560 1,560 4,900
2008/10/29 1,350 1,431 1,342 1,359 25,100
2008/10/28 1,300 1,312 1,200 1,312 30,300
2008/10/27 1,475 1,475 1,323 1,331 20,900
2008/10/24 1,580 1,601 1,450 1,505 42,500
2008/10/23 1,651 1,665 1,556 1,601 14,400
2008/10/22 1,701 1,729 1,638 1,638 15,300
2008/10/21 1,758 1,762 1,700 1,718 26,000
2008/10/20 1,785 1,785 1,710 1,745 26,100
2008/10/17 1,700 1,700 1,649 1,695 21,200
2008/10/16 1,750 1,750 1,605 1,650 27,400
2008/10/15 1,850 1,860 1,758 1,860 21,200
2008/10/14 1,833 1,856 1,741 1,850 36,400
2008/10/10 1,706 1,720 1,653 1,653 19,400
2008/10/09 1,775 1,798 1,724 1,755 21,200
2008/10/08 1,702 1,795 1,702 1,745 13,100
2008/10/07 1,740 1,814 1,660 1,814 29,400
2008/10/06 1,781 1,800 1,740 1,800 26,800
2008/10/03 1,656 1,818 1,656 1,781 34,900
2008/10/02 1,750 1,779 1,702 1,702 24,500
2008/10/01 1,805 1,805 1,727 1,767 13,300
2008/09/30 1,700 1,727 1,655 1,720 16,500
2008/09/29 1,829 1,829 1,750 1,760 21,000
2008/09/26 1,838 1,838 1,770 1,799 45,200
2008/09/25 1,831 1,849 1,798 1,809 30,500
2008/09/24 1,923 1,937 1,776 1,861 95,900
2008/09/22 2,065 2,075 1,923 1,923 48,300
2008/09/19 2,030 2,065 1,980 2,065 47,200
2008/09/18 1,912 2,080 1,906 2,020 65,600
2008/09/17 1,979 2,015 1,900 1,910 46,600
2008/09/16 2,005 2,020 1,910 2,010 43,100
2008/09/12 1,910 2,010 1,871 2,005 55,700
2008/09/11 1,881 1,915 1,870 1,870 31,800
2008/09/10 1,871 1,984 1,851 1,950 19,900
2008/09/09 1,945 1,945 1,882 1,889 10,200
2008/09/08 1,905 2,010 1,905 1,985 18,700
2008/09/05 1,916 1,945 1,906 1,916 7,500
2008/09/04 1,997 2,000 1,953 1,953 18,400
2008/09/03 2,000 2,000 1,966 1,997 12,900
2008/09/02 1,943 1,991 1,906 1,943 23,600
2008/09/01 2,050 2,055 1,946 1,946 15,300
2008/08/29 1,960 2,190 1,950 2,080 68,100
2008/08/28 1,943 1,944 1,901 1,930 14,200
2008/08/27 1,969 1,969 1,901 1,913 8,900
2008/08/26 1,971 1,971 1,911 1,971 22,000
2008/08/25 1,944 1,979 1,923 1,942 16,900
2008/08/22 1,925 1,925 1,904 1,914 16,000
2008/08/21 1,922 1,934 1,919 1,925 15,700
2008/08/20 1,928 1,934 1,919 1,922 18,200
2008/08/19 1,960 1,960 1,915 1,935 21,500
2008/08/18 1,936 2,030 1,936 1,960 18,600
2008/08/15 1,946 1,950 1,920 1,936 11,300
2008/08/14 1,936 1,963 1,920 1,920 6,100
2008/08/13 2,000 2,030 1,934 1,936 25,900
2008/08/12 2,105 2,125 2,030 2,030 10,300
2008/08/11 2,140 2,140 2,100 2,140 13,300
2008/08/08 2,195 2,220 2,140 2,140 10,500
2008/08/07 2,290 2,290 2,165 2,225 17,700
2008/08/06 2,160 2,295 2,140 2,280 29,800
2008/08/05 2,090 2,145 2,080 2,105 11,700
2008/08/04 2,090 2,135 2,070 2,100 7,500
2008/08/01 2,200 2,200 2,090 2,130 12,800
2008/07/31 2,190 2,195 2,105 2,175 19,100
2008/07/30 2,085 2,150 2,075 2,150 17,300
2008/07/29 1,985 2,045 1,921 2,045 12,600
2008/07/28 2,105 2,115 2,025 2,045 8,000
2008/07/25 2,155 2,170 2,075 2,105 13,000
2008/07/24 2,150 2,185 2,125 2,150 19,500
2008/07/23 2,100 2,140 2,075 2,135 21,200
2008/07/22 2,060 2,130 2,050 2,130 25,000
2008/07/18 2,045 2,080 2,025 2,040 7,000
2008/07/17 2,050 2,115 2,050 2,085 11,400
2008/07/16 2,030 2,030 2,005 2,010 14,800
2008/07/15 2,000 2,015 1,950 2,015 12,300
2008/07/14 2,005 2,025 1,965 2,000 8,500
2008/07/11 2,030 2,055 1,990 2,025 14,500
2008/07/10 2,110 2,115 2,070 2,070 13,200
2008/07/09 1,988 2,105 1,988 2,105 42,500
2008/07/08 2,010 2,040 1,991 1,999 12,100
2008/07/07 2,010 2,035 1,998 2,035 4,800
2008/07/04 2,035 2,035 1,977 2,010 10,700
2008/07/03 2,050 2,070 1,996 2,070 10,100
2008/07/02 2,040 2,065 1,989 2,050 17,200
2008/07/01 1,980 2,070 1,980 2,035 21,600
2008/06/30 1,963 2,035 1,963 2,020 20,100
2008/06/27 2,005 2,005 1,950 1,998 18,000
2008/06/26 2,020 2,030 1,986 2,020 40,500
2008/06/25 1,910 2,050 1,907 2,020 69,900
2008/06/24 1,873 1,919 1,871 1,891 15,100
2008/06/23 1,891 1,908 1,837 1,873 35,600
2008/06/20 1,909 1,917 1,875 1,891 20,300
2008/06/19 1,925 1,928 1,900 1,908 17,200
2008/06/18 1,920 1,929 1,905 1,917 27,500
2008/06/17 1,917 1,920 1,899 1,903 40,300
2008/06/16 1,860 1,899 1,850 1,887 50,800
2008/06/13 1,790 1,855 1,790 1,842 45,200
2008/06/12 1,810 1,826 1,791 1,813 51,600
2008/06/11 1,828 1,829 1,796 1,810 35,600
2008/06/10 1,836 1,850 1,830 1,844 36,100
2008/06/09 1,855 1,873 1,833 1,834 57,900
2008/06/06 1,909 1,918 1,872 1,872 27,300
2008/06/05 1,944 1,944 1,895 1,909 23,600
2008/06/04 1,902 1,939 1,902 1,938 9,900
2008/06/03 1,910 1,923 1,902 1,902 32,900
2008/06/02 1,910 1,930 1,902 1,911 12,500
2008/05/30 1,884 1,926 1,884 1,926 24,700
2008/05/29 1,868 1,886 1,865 1,884 7,100
2008/05/28 1,869 1,880 1,856 1,856 36,700
2008/05/27 1,878 1,899 1,871 1,899 15,100
2008/05/26 1,880 1,899 1,848 1,848 26,700
2008/05/23 1,901 1,925 1,881 1,900 40,900
2008/05/22 1,869 1,917 1,841 1,917 45,700
2008/05/21 1,910 1,916 1,868 1,871 42,700
2008/05/20 1,883 1,919 1,880 1,910 46,400
2008/05/19 1,919 1,925 1,913 1,913 13,900
2008/05/16 1,932 1,955 1,920 1,924 37,800
2008/05/15 1,881 1,940 1,881 1,932 44,800
2008/05/14 1,856 1,903 1,856 1,878 41,700
2008/05/13 1,860 1,892 1,852 1,864 18,300
2008/05/12 1,870 1,890 1,866 1,877 27,300
2008/05/09 1,905 1,910 1,870 1,878 37,100
2008/05/08 1,939 1,941 1,901 1,901 24,600
2008/05/07 1,966 1,966 1,950 1,950 14,700
2008/05/02 1,930 1,947 1,924 1,943 20,100
2008/05/01 1,924 1,953 1,890 1,890 36,700
2008/04/30 1,937 1,976 1,937 1,954 68,500
2008/04/28 1,967 1,979 1,940 1,967 21,500
2008/04/25 1,900 1,970 1,900 1,966 20,000
2008/04/24 1,891 1,934 1,891 1,920 27,300
2008/04/23 1,929 1,929 1,882 1,889 20,600
2008/04/22 1,932 1,956 1,903 1,932 27,900
2008/04/21 1,929 1,945 1,918 1,929 19,800
2008/04/18 1,930 1,930 1,877 1,910 35,400
2008/04/17 1,909 1,929 1,884 1,922 43,400
2008/04/16 1,885 1,919 1,866 1,879 23,200
2008/04/15 1,900 1,901 1,853 1,885 88,600
2008/04/14 1,839 1,876 1,815 1,870 51,400
2008/04/11 1,862 1,866 1,806 1,855 66,600
2008/04/10 1,952 1,984 1,852 1,884 80,100
2008/04/09 2,080 2,080 1,968 1,982 38,500
2008/04/08 1,970 2,030 1,940 1,940 115,600
2008/04/07 1,955 2,045 1,950 1,976 63,800
2008/04/04 1,983 2,015 1,969 1,985 28,100
2008/04/03 1,999 2,000 1,942 1,955 59,500
2008/04/02 1,911 1,959 1,910 1,957 39,800
2008/04/01 1,887 1,919 1,835 1,865 77,400
2008/03/31 1,869 1,928 1,840 1,887 135,000
2008/03/28 1,920 1,946 1,863 1,899 106,600
2008/03/27 1,938 1,960 1,891 1,910 37,700
2008/03/26 2,010 2,010 1,845 1,928 61,700
2008/03/25 1,987 2,030 1,951 1,981 34,000
2008/03/24 2,060 2,060 1,961 1,961 28,400
2008/03/21 2,055 2,090 1,993 2,030 31,200
2008/03/19 1,980 2,025 1,920 2,015 183,400
2008/03/18 1,915 2,005 1,711 1,892 182,500
2008/03/17 2,030 2,075 1,926 1,945 27,000
2008/03/14 2,040 2,100 1,990 2,010 99,100
2008/03/13 2,180 2,225 2,050 2,080 39,400
2008/03/12 2,200 2,245 2,160 2,225 31,900
2008/03/11 2,170 2,240 2,125 2,200 47,800
2008/03/10 2,085 2,170 2,065 2,130 23,500
2008/03/07 2,070 2,170 2,035 2,125 45,500
2008/03/06 2,075 2,175 2,075 2,150 43,000
2008/03/05 2,115 2,115 2,010 2,070 52,400
2008/03/04 2,075 2,090 1,975 2,050 73,900
2008/03/03 2,130 2,155 2,090 2,090 25,300
2008/02/29 2,160 2,170 2,070 2,130 40,300
2008/02/28 2,165 2,200 2,150 2,155 47,600
2008/02/27 2,215 2,215 2,155 2,160 44,300
2008/02/26 2,385 2,390 2,200 2,210 75,100
2008/02/25 2,350 2,420 2,350 2,370 42,300
2008/02/22 2,455 2,460 2,225 2,260 61,100
2008/02/21 2,450 2,495 2,435 2,455 72,700
2008/02/20 2,420 2,445 2,255 2,275 56,400
2008/02/19 2,455 2,455 2,370 2,390 44,700
2008/02/18 2,280 2,510 2,280 2,455 62,300
2008/02/15 2,240 2,250 2,100 2,200 40,200
2008/02/14 2,085 2,150 1,940 2,060 76,300
2008/02/13 1,990 2,100 1,963 2,075 19,300
2008/02/12 1,969 1,977 1,939 1,940 13,100
2008/02/08 1,917 1,950 1,890 1,939 13,100
2008/02/07 1,921 1,968 1,917 1,944 11,700
2008/02/06 1,994 2,015 1,903 1,905 14,700
2008/02/05 2,035 2,085 2,020 2,070 15,900
2008/02/04 2,070 2,120 1,992 2,075 11,500
2008/02/01 2,055 2,095 2,020 2,030 15,900
2008/01/31 2,000 2,055 1,980 2,045 37,200
2008/01/30 2,040 2,100 1,999 2,005 27,900
2008/01/29 1,980 2,020 1,962 2,020 21,800
2008/01/28 1,936 2,015 1,936 1,959 29,900
2008/01/25 1,854 2,015 1,850 1,966 78,000
2008/01/24 2,000 2,000 1,809 1,822 52,000
2008/01/23 1,845 1,971 1,801 1,961 39,200
2008/01/22 2,015 2,015 1,755 1,755 69,500
2008/01/21 2,000 2,030 1,933 2,015 41,800
2008/01/18 1,868 2,000 1,850 2,000 30,800
2008/01/17 1,950 1,987 1,894 1,958 42,000
2008/01/16 1,989 2,060 1,972 1,984 37,500
2008/01/15 2,055 2,085 1,999 2,000 35,200
2008/01/11 2,085 2,090 2,020 2,055 22,200
2008/01/10 2,060 2,075 2,030 2,045 32,700
2008/01/09 2,040 2,135 2,015 2,135 24,800
2008/01/08 2,040 2,075 2,015 2,075 26,800
2008/01/07 2,050 2,120 2,010 2,045 26,600
2008/01/04 2,050 2,085 2,005 2,050 17,400

このページの先頭へ