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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,800 | 2,812 | 2,774 | 2,800 | 36,400 |
| 2018/12/27 | 2,693 | 2,806 | 2,693 | 2,801 | 28,200 |
| 2018/12/26 | 2,610 | 2,706 | 2,610 | 2,634 | 41,300 |
| 2018/12/25 | 2,825 | 2,825 | 2,589 | 2,593 | 50,000 |
| 2018/12/21 | 2,898 | 2,898 | 2,861 | 2,875 | 84,500 |
| 2018/12/20 | 2,920 | 2,920 | 2,872 | 2,898 | 59,200 |
| 2018/12/19 | 2,917 | 2,922 | 2,876 | 2,920 | 38,300 |
| 2018/12/18 | 3,060 | 3,060 | 2,908 | 2,911 | 39,300 |
| 2018/12/17 | 3,025 | 3,080 | 3,025 | 3,065 | 29,800 |
| 2018/12/14 | 3,060 | 3,065 | 3,015 | 3,025 | 38,700 |
| 2018/12/13 | 3,050 | 3,085 | 3,040 | 3,060 | 41,300 |
| 2018/12/12 | 3,030 | 3,070 | 3,030 | 3,040 | 38,900 |
| 2018/12/11 | 3,000 | 3,040 | 2,999 | 3,015 | 28,800 |
| 2018/12/10 | 2,966 | 2,975 | 2,937 | 2,965 | 20,700 |
| 2018/12/07 | 2,926 | 3,010 | 2,926 | 2,998 | 34,100 |
| 2018/12/06 | 2,941 | 2,958 | 2,930 | 2,942 | 36,100 |
| 2018/12/05 | 2,941 | 2,989 | 2,931 | 2,972 | 33,300 |
| 2018/12/04 | 3,060 | 3,060 | 2,981 | 2,991 | 23,500 |
| 2018/12/03 | 3,070 | 3,070 | 3,045 | 3,060 | 21,100 |
| 2018/11/30 | 3,045 | 3,070 | 3,035 | 3,065 | 28,600 |
| 2018/11/29 | 3,060 | 3,060 | 3,025 | 3,025 | 13,900 |
| 2018/11/28 | 3,055 | 3,055 | 3,025 | 3,055 | 19,400 |
| 2018/11/27 | 3,040 | 3,060 | 3,020 | 3,045 | 26,400 |
| 2018/11/26 | 2,991 | 3,020 | 2,985 | 3,000 | 30,800 |
| 2018/11/22 | 2,978 | 3,015 | 2,961 | 3,010 | 19,000 |
| 2018/11/21 | 3,000 | 3,000 | 2,950 | 2,978 | 44,500 |
| 2018/11/20 | 2,991 | 3,015 | 2,988 | 3,010 | 12,200 |
| 2018/11/19 | 3,010 | 3,010 | 2,989 | 3,000 | 24,000 |
| 2018/11/16 | 3,035 | 3,035 | 3,005 | 3,020 | 21,400 |
| 2018/11/15 | 3,000 | 3,060 | 2,991 | 3,045 | 28,600 |
| 2018/11/14 | 3,000 | 3,040 | 3,000 | 3,005 | 29,900 |
| 2018/11/13 | 3,020 | 3,020 | 2,976 | 3,000 | 28,800 |
| 2018/11/12 | 3,035 | 3,060 | 3,015 | 3,040 | 25,500 |
| 2018/11/09 | 3,045 | 3,060 | 3,030 | 3,040 | 32,900 |
| 2018/11/08 | 3,030 | 3,080 | 3,025 | 3,055 | 45,300 |
| 2018/11/07 | 3,030 | 3,030 | 2,982 | 2,989 | 39,600 |
| 2018/11/06 | 2,957 | 3,020 | 2,957 | 3,000 | 37,400 |
| 2018/11/05 | 2,956 | 3,015 | 2,943 | 3,000 | 45,400 |
| 2018/11/02 | 2,930 | 2,993 | 2,896 | 2,993 | 78,800 |
| 2018/11/01 | 2,906 | 2,919 | 2,877 | 2,900 | 41,900 |
| 2018/10/31 | 2,878 | 2,930 | 2,878 | 2,907 | 64,700 |
| 2018/10/30 | 2,820 | 2,905 | 2,820 | 2,895 | 69,800 |
| 2018/10/29 | 2,789 | 2,853 | 2,789 | 2,831 | 49,000 |
| 2018/10/26 | 2,710 | 2,783 | 2,710 | 2,778 | 69,300 |
| 2018/10/25 | 2,740 | 2,755 | 2,704 | 2,705 | 28,900 |
| 2018/10/24 | 2,785 | 2,807 | 2,772 | 2,796 | 31,700 |
| 2018/10/23 | 2,846 | 2,846 | 2,760 | 2,760 | 25,200 |
| 2018/10/22 | 2,828 | 2,874 | 2,828 | 2,846 | 21,900 |
| 2018/10/19 | 2,825 | 2,847 | 2,808 | 2,828 | 24,300 |
| 2018/10/18 | 2,857 | 2,900 | 2,857 | 2,863 | 36,400 |
| 2018/10/17 | 2,817 | 2,865 | 2,816 | 2,862 | 42,900 |
| 2018/10/16 | 2,800 | 2,811 | 2,775 | 2,800 | 38,000 |
| 2018/10/15 | 2,864 | 2,885 | 2,804 | 2,805 | 41,200 |
| 2018/10/12 | 2,910 | 2,917 | 2,882 | 2,886 | 42,700 |
| 2018/10/11 | 2,925 | 2,973 | 2,901 | 2,913 | 44,200 |
| 2018/10/10 | 3,015 | 3,045 | 3,005 | 3,020 | 19,600 |
| 2018/10/09 | 3,010 | 3,045 | 2,989 | 3,010 | 29,500 |
| 2018/10/05 | 3,035 | 3,050 | 3,025 | 3,025 | 25,600 |
| 2018/10/04 | 3,040 | 3,040 | 3,000 | 3,030 | 32,000 |
| 2018/10/03 | 3,040 | 3,045 | 2,999 | 2,999 | 16,100 |
| 2018/10/02 | 3,045 | 3,065 | 3,005 | 3,025 | 26,200 |
| 2018/10/01 | 3,025 | 3,035 | 3,005 | 3,015 | 22,000 |
| 2018/09/28 | 3,000 | 3,050 | 2,993 | 3,035 | 24,800 |
| 2018/09/27 | 3,055 | 3,060 | 2,995 | 2,999 | 49,300 |
| 2018/09/26 | 3,055 | 3,075 | 3,025 | 3,070 | 37,700 |
| 2018/09/25 | 3,020 | 3,080 | 3,020 | 3,080 | 45,100 |
| 2018/09/21 | 3,010 | 3,025 | 2,990 | 3,005 | 43,500 |
| 2018/09/20 | 3,025 | 3,025 | 2,990 | 3,005 | 42,600 |
| 2018/09/19 | 2,984 | 3,040 | 2,965 | 3,035 | 45,300 |
| 2018/09/18 | 2,860 | 2,965 | 2,860 | 2,961 | 52,300 |
| 2018/09/14 | 2,863 | 2,895 | 2,863 | 2,872 | 76,000 |
| 2018/09/13 | 2,897 | 2,908 | 2,875 | 2,901 | 40,900 |
| 2018/09/12 | 2,901 | 2,901 | 2,860 | 2,883 | 43,800 |
| 2018/09/11 | 2,894 | 2,925 | 2,877 | 2,901 | 40,600 |
| 2018/09/10 | 2,914 | 2,914 | 2,871 | 2,894 | 54,400 |
| 2018/09/07 | 2,922 | 2,924 | 2,882 | 2,908 | 42,400 |
| 2018/09/06 | 2,959 | 2,959 | 2,922 | 2,922 | 48,500 |
| 2018/09/05 | 2,967 | 2,980 | 2,940 | 2,958 | 44,600 |
| 2018/09/04 | 3,020 | 3,020 | 2,929 | 2,933 | 55,400 |
| 2018/09/03 | 3,050 | 3,050 | 2,988 | 3,005 | 19,000 |
| 2018/08/31 | 3,055 | 3,075 | 3,020 | 3,065 | 34,300 |
| 2018/08/30 | 3,060 | 3,080 | 3,035 | 3,065 | 17,200 |
| 2018/08/29 | 3,090 | 3,090 | 3,025 | 3,025 | 30,000 |
| 2018/08/28 | 3,070 | 3,100 | 3,060 | 3,080 | 27,300 |
| 2018/08/27 | 3,020 | 3,075 | 3,020 | 3,055 | 37,100 |
| 2018/08/24 | 3,055 | 3,055 | 2,998 | 3,015 | 26,900 |
| 2018/08/23 | 2,974 | 3,040 | 2,972 | 3,035 | 44,900 |
| 2018/08/22 | 2,992 | 3,005 | 2,949 | 2,954 | 38,900 |
| 2018/08/21 | 2,955 | 3,010 | 2,947 | 2,992 | 35,400 |
| 2018/08/20 | 2,960 | 2,975 | 2,946 | 2,946 | 27,200 |
| 2018/08/17 | 2,966 | 2,979 | 2,948 | 2,962 | 37,300 |
| 2018/08/16 | 2,999 | 3,025 | 2,963 | 2,980 | 33,300 |
| 2018/08/15 | 3,045 | 3,055 | 3,015 | 3,025 | 23,100 |
| 2018/08/14 | 3,025 | 3,055 | 2,995 | 3,055 | 24,000 |
| 2018/08/13 | 3,070 | 3,070 | 2,995 | 3,020 | 41,400 |
| 2018/08/10 | 2,936 | 3,010 | 2,927 | 2,976 | 52,900 |
| 2018/08/09 | 2,933 | 2,940 | 2,915 | 2,927 | 19,200 |
| 2018/08/08 | 2,971 | 2,987 | 2,915 | 2,916 | 39,000 |
| 2018/08/07 | 2,904 | 2,968 | 2,900 | 2,966 | 20,300 |
| 2018/08/06 | 2,912 | 2,961 | 2,908 | 2,915 | 26,600 |
| 2018/08/03 | 2,962 | 2,966 | 2,911 | 2,913 | 38,000 |
| 2018/08/02 | 2,992 | 3,030 | 2,959 | 2,962 | 41,200 |
| 2018/08/01 | 3,010 | 3,020 | 2,970 | 2,992 | 37,900 |
| 2018/07/31 | 2,990 | 3,005 | 2,949 | 2,989 | 43,600 |
| 2018/07/30 | 3,000 | 3,010 | 2,963 | 2,987 | 27,000 |
| 2018/07/27 | 2,983 | 3,005 | 2,964 | 3,005 | 33,500 |
| 2018/07/26 | 2,930 | 2,971 | 2,930 | 2,965 | 47,900 |
| 2018/07/25 | 2,927 | 2,927 | 2,883 | 2,886 | 16,100 |
| 2018/07/24 | 2,928 | 2,928 | 2,895 | 2,906 | 18,100 |
| 2018/07/23 | 2,894 | 2,935 | 2,890 | 2,902 | 28,100 |
| 2018/07/20 | 2,904 | 2,911 | 2,873 | 2,894 | 21,600 |
| 2018/07/19 | 2,934 | 2,934 | 2,895 | 2,900 | 20,900 |
| 2018/07/18 | 2,941 | 2,962 | 2,923 | 2,934 | 28,100 |
| 2018/07/17 | 2,868 | 2,961 | 2,860 | 2,941 | 42,900 |
| 2018/07/13 | 2,825 | 2,888 | 2,819 | 2,868 | 42,000 |
| 2018/07/12 | 2,812 | 2,841 | 2,800 | 2,811 | 43,600 |
| 2018/07/11 | 2,806 | 2,815 | 2,789 | 2,790 | 30,400 |
| 2018/07/10 | 2,875 | 2,877 | 2,813 | 2,813 | 38,700 |
| 2018/07/09 | 2,850 | 2,870 | 2,835 | 2,870 | 21,700 |
| 2018/07/06 | 2,834 | 2,845 | 2,810 | 2,828 | 25,500 |
| 2018/07/05 | 2,859 | 2,860 | 2,808 | 2,813 | 22,200 |
| 2018/07/04 | 2,824 | 2,871 | 2,818 | 2,859 | 18,300 |
| 2018/07/03 | 2,871 | 2,879 | 2,822 | 2,828 | 34,500 |
| 2018/07/02 | 2,931 | 2,954 | 2,840 | 2,851 | 37,800 |
| 2018/06/29 | 2,950 | 2,971 | 2,920 | 2,956 | 22,500 |
| 2018/06/28 | 3,005 | 3,005 | 2,924 | 2,941 | 33,900 |
| 2018/06/27 | 2,954 | 3,010 | 2,954 | 3,005 | 31,800 |
| 2018/06/26 | 2,927 | 2,955 | 2,917 | 2,944 | 30,700 |
| 2018/06/25 | 3,005 | 3,005 | 2,925 | 2,927 | 36,700 |
| 2018/06/22 | 2,925 | 3,040 | 2,908 | 3,035 | 66,800 |
| 2018/06/21 | 2,953 | 2,954 | 2,918 | 2,925 | 31,600 |
| 2018/06/20 | 2,959 | 2,972 | 2,920 | 2,954 | 26,400 |
| 2018/06/19 | 2,990 | 3,000 | 2,947 | 2,956 | 23,700 |
| 2018/06/18 | 3,005 | 3,025 | 2,995 | 3,005 | 19,600 |
| 2018/06/15 | 3,005 | 3,035 | 3,000 | 3,015 | 23,500 |
| 2018/06/14 | 2,992 | 3,030 | 2,987 | 3,005 | 19,000 |
| 2018/06/13 | 2,990 | 3,025 | 2,990 | 3,015 | 14,400 |
| 2018/06/12 | 3,000 | 3,010 | 2,966 | 3,005 | 31,400 |
| 2018/06/11 | 2,977 | 3,030 | 2,958 | 3,000 | 22,000 |
| 2018/06/08 | 2,969 | 2,988 | 2,962 | 2,981 | 50,400 |
| 2018/06/07 | 2,932 | 2,990 | 2,932 | 2,989 | 30,000 |
| 2018/06/06 | 2,952 | 2,980 | 2,929 | 2,959 | 50,200 |
| 2018/06/05 | 2,950 | 2,994 | 2,934 | 2,990 | 46,900 |
| 2018/06/04 | 2,925 | 2,949 | 2,910 | 2,936 | 31,200 |
| 2018/06/01 | 2,900 | 2,917 | 2,876 | 2,907 | 39,300 |
| 2018/05/31 | 2,936 | 2,950 | 2,907 | 2,918 | 29,500 |
| 2018/05/30 | 2,943 | 2,943 | 2,921 | 2,924 | 18,800 |
| 2018/05/29 | 2,984 | 2,987 | 2,973 | 2,981 | 19,800 |
| 2018/05/28 | 2,992 | 2,998 | 2,971 | 2,982 | 24,500 |
| 2018/05/25 | 2,981 | 3,000 | 2,938 | 2,992 | 37,900 |
| 2018/05/24 | 3,025 | 3,030 | 2,991 | 3,000 | 25,700 |
| 2018/05/23 | 3,025 | 3,030 | 2,991 | 3,025 | 33,200 |
| 2018/05/22 | 3,025 | 3,035 | 3,015 | 3,025 | 21,100 |
| 2018/05/21 | 3,060 | 3,060 | 3,025 | 3,030 | 29,500 |
| 2018/05/18 | 3,100 | 3,100 | 3,045 | 3,080 | 25,200 |
| 2018/05/17 | 3,150 | 3,150 | 3,090 | 3,090 | 18,400 |
| 2018/05/16 | 3,135 | 3,145 | 3,110 | 3,120 | 30,300 |
| 2018/05/15 | 3,120 | 3,140 | 3,100 | 3,125 | 28,400 |
| 2018/05/14 | 3,085 | 3,130 | 3,085 | 3,115 | 34,900 |
| 2018/05/11 | 3,090 | 3,115 | 3,080 | 3,085 | 32,700 |
| 2018/05/10 | 3,100 | 3,130 | 3,095 | 3,110 | 30,400 |
| 2018/05/09 | 3,190 | 3,190 | 3,035 | 3,070 | 60,700 |
| 2018/05/08 | 3,120 | 3,160 | 3,045 | 3,150 | 56,700 |
| 2018/05/07 | 3,170 | 3,210 | 3,165 | 3,190 | 23,300 |
| 2018/05/02 | 3,200 | 3,205 | 3,155 | 3,205 | 14,100 |
| 2018/05/01 | 3,165 | 3,195 | 3,145 | 3,190 | 13,900 |
| 2018/04/27 | 3,205 | 3,215 | 3,165 | 3,195 | 41,200 |
| 2018/04/26 | 3,190 | 3,220 | 3,180 | 3,205 | 24,700 |
| 2018/04/25 | 3,150 | 3,200 | 3,150 | 3,190 | 12,900 |
| 2018/04/24 | 3,130 | 3,175 | 3,130 | 3,170 | 23,600 |
| 2018/04/23 | 3,150 | 3,160 | 3,130 | 3,130 | 24,800 |
| 2018/04/20 | 3,165 | 3,185 | 3,140 | 3,150 | 18,000 |
| 2018/04/19 | 3,125 | 3,175 | 3,125 | 3,165 | 19,800 |
| 2018/04/18 | 3,110 | 3,135 | 3,100 | 3,110 | 19,000 |
| 2018/04/17 | 3,115 | 3,150 | 3,105 | 3,120 | 31,300 |
| 2018/04/16 | 3,155 | 3,195 | 3,130 | 3,195 | 31,500 |
| 2018/04/13 | 3,170 | 3,170 | 3,145 | 3,170 | 16,100 |
| 2018/04/12 | 3,165 | 3,180 | 3,155 | 3,165 | 13,000 |
| 2018/04/11 | 3,220 | 3,220 | 3,155 | 3,165 | 21,100 |
| 2018/04/10 | 3,215 | 3,240 | 3,195 | 3,225 | 36,300 |
| 2018/04/09 | 3,205 | 3,215 | 3,185 | 3,210 | 16,900 |
| 2018/04/06 | 3,175 | 3,225 | 3,150 | 3,205 | 43,100 |
| 2018/04/05 | 3,170 | 3,200 | 3,145 | 3,170 | 40,100 |
| 2018/04/04 | 3,060 | 3,130 | 3,060 | 3,120 | 34,400 |
| 2018/04/03 | 3,015 | 3,070 | 3,010 | 3,040 | 28,300 |
| 2018/04/02 | 3,075 | 3,075 | 3,025 | 3,025 | 19,700 |
| 2018/03/30 | 3,060 | 3,060 | 3,005 | 3,050 | 29,800 |
| 2018/03/29 | 3,015 | 3,050 | 2,999 | 3,040 | 26,200 |
| 2018/03/28 | 2,942 | 2,998 | 2,942 | 2,994 | 31,400 |
| 2018/03/27 | 2,928 | 3,025 | 2,928 | 3,025 | 39,900 |
| 2018/03/26 | 2,897 | 2,937 | 2,889 | 2,937 | 42,100 |
| 2018/03/23 | 2,950 | 2,950 | 2,900 | 2,905 | 59,900 |
| 2018/03/22 | 2,970 | 3,005 | 2,950 | 2,997 | 37,300 |
| 2018/03/20 | 2,969 | 2,983 | 2,930 | 2,970 | 61,600 |
| 2018/03/19 | 2,998 | 3,005 | 2,934 | 2,970 | 52,600 |
| 2018/03/16 | 3,020 | 3,035 | 3,000 | 3,010 | 38,400 |
| 2018/03/15 | 3,010 | 3,045 | 3,000 | 3,020 | 32,500 |
| 2018/03/14 | 2,998 | 3,020 | 2,952 | 3,010 | 70,900 |
| 2018/03/13 | 3,010 | 3,040 | 2,997 | 3,020 | 39,100 |
| 2018/03/12 | 3,030 | 3,030 | 2,996 | 3,020 | 28,200 |
| 2018/03/09 | 3,025 | 3,070 | 3,010 | 3,025 | 43,300 |
| 2018/03/08 | 3,085 | 3,095 | 3,040 | 3,040 | 30,000 |
| 2018/03/07 | 3,045 | 3,100 | 3,035 | 3,085 | 18,900 |
| 2018/03/06 | 3,090 | 3,110 | 3,055 | 3,055 | 31,700 |
| 2018/03/05 | 3,030 | 3,095 | 3,025 | 3,085 | 36,400 |
| 2018/03/02 | 3,025 | 3,045 | 3,000 | 3,030 | 50,000 |
| 2018/03/01 | 3,195 | 3,195 | 3,045 | 3,060 | 83,900 |
| 2018/02/28 | 3,090 | 3,215 | 3,090 | 3,215 | 42,100 |
| 2018/02/27 | 3,100 | 3,110 | 3,085 | 3,100 | 20,800 |
| 2018/02/26 | 3,105 | 3,115 | 3,070 | 3,085 | 42,400 |
| 2018/02/23 | 3,120 | 3,120 | 3,100 | 3,115 | 12,400 |
| 2018/02/22 | 3,095 | 3,125 | 3,080 | 3,110 | 24,200 |
| 2018/02/21 | 3,145 | 3,145 | 3,095 | 3,095 | 25,300 |
| 2018/02/20 | 3,145 | 3,165 | 3,140 | 3,145 | 11,400 |
| 2018/02/19 | 3,120 | 3,165 | 3,120 | 3,160 | 14,800 |
| 2018/02/16 | 3,075 | 3,115 | 3,070 | 3,100 | 27,300 |
| 2018/02/15 | 3,150 | 3,165 | 3,065 | 3,070 | 39,200 |
| 2018/02/14 | 3,100 | 3,150 | 3,085 | 3,135 | 66,200 |
| 2018/02/13 | 3,090 | 3,100 | 3,055 | 3,080 | 66,900 |
| 2018/02/09 | 3,015 | 3,065 | 3,010 | 3,060 | 55,700 |
| 2018/02/08 | 3,130 | 3,150 | 3,010 | 3,085 | 95,600 |
| 2018/02/07 | 3,190 | 3,245 | 3,140 | 3,140 | 44,600 |
| 2018/02/06 | 3,205 | 3,210 | 3,125 | 3,175 | 84,800 |
| 2018/02/05 | 3,320 | 3,330 | 3,250 | 3,265 | 62,500 |
| 2018/02/02 | 3,325 | 3,375 | 3,325 | 3,355 | 46,400 |
| 2018/02/01 | 3,270 | 3,340 | 3,270 | 3,330 | 62,300 |
| 2018/01/31 | 3,250 | 3,315 | 3,250 | 3,250 | 59,600 |
| 2018/01/30 | 3,250 | 3,280 | 3,250 | 3,260 | 37,700 |
| 2018/01/29 | 3,250 | 3,265 | 3,245 | 3,255 | 16,600 |
| 2018/01/26 | 3,250 | 3,285 | 3,250 | 3,260 | 28,300 |
| 2018/01/25 | 3,265 | 3,275 | 3,255 | 3,260 | 21,300 |
| 2018/01/24 | 3,275 | 3,295 | 3,265 | 3,285 | 19,500 |
| 2018/01/23 | 3,305 | 3,305 | 3,280 | 3,295 | 23,300 |
| 2018/01/22 | 3,265 | 3,280 | 3,245 | 3,280 | 36,500 |
| 2018/01/19 | 3,235 | 3,265 | 3,225 | 3,260 | 32,000 |
| 2018/01/18 | 3,245 | 3,260 | 3,205 | 3,215 | 44,900 |
| 2018/01/17 | 3,240 | 3,250 | 3,225 | 3,240 | 46,700 |
| 2018/01/16 | 3,235 | 3,265 | 3,235 | 3,245 | 29,900 |
| 2018/01/15 | 3,280 | 3,280 | 3,240 | 3,245 | 27,000 |
| 2018/01/12 | 3,270 | 3,285 | 3,250 | 3,255 | 35,900 |
| 2018/01/11 | 3,305 | 3,310 | 3,270 | 3,295 | 49,600 |
| 2018/01/10 | 3,345 | 3,355 | 3,305 | 3,305 | 31,600 |
| 2018/01/09 | 3,360 | 3,360 | 3,315 | 3,340 | 39,400 |
| 2018/01/05 | 3,375 | 3,380 | 3,350 | 3,365 | 34,100 |
| 2018/01/04 | 3,345 | 3,355 | 3,325 | 3,355 | 35,000 |