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 |
|---|---|---|---|---|---|
| 1995/12/29 | 2,400 | 2,410 | 2,400 | 2,410 | 2,000 |
| 1995/12/28 | 2,380 | 2,420 | 2,350 | 2,420 | 6,000 |
| 1995/12/27 | 2,450 | 2,450 | 2,420 | 2,420 | 7,000 |
| 1995/12/26 | 2,400 | 2,400 | 2,360 | 2,400 | 7,000 |
| 1995/12/25 | 2,380 | 2,400 | 2,350 | 2,400 | 8,000 |
| 1995/12/22 | 2,300 | 2,360 | 2,300 | 2,340 | 9,000 |
| 1995/12/21 | 2,240 | 2,270 | 2,230 | 2,250 | 307,000 |
| 1995/12/20 | 2,250 | 2,250 | 2,230 | 2,230 | 321,000 |
| 1995/12/19 | 2,200 | 2,270 | 2,200 | 2,270 | 8,000 |
| 1995/12/18 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 |
| 1995/12/15 | 2,160 | 2,160 | 2,130 | 2,150 | 24,000 |
| 1995/12/14 | 2,190 | 2,190 | 2,160 | 2,160 | 10,000 |
| 1995/12/13 | 2,210 | 2,300 | 2,200 | 2,200 | 28,000 |
| 1995/12/12 | 2,100 | 2,140 | 2,100 | 2,130 | 24,000 |
| 1995/12/11 | 2,100 | 2,100 | 2,100 | 2,100 | 10,000 |
| 1995/12/07 | 2,080 | 2,110 | 2,080 | 2,110 | 10,000 |
| 1995/12/06 | 2,070 | 2,080 | 2,070 | 2,070 | 14,000 |
| 1995/12/05 | 2,130 | 2,130 | 2,080 | 2,090 | 14,000 |
| 1995/12/04 | 2,110 | 2,110 | 2,090 | 2,090 | 13,000 |
| 1995/12/01 | 2,080 | 2,090 | 2,080 | 2,090 | 10,000 |
| 1995/11/30 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1995/11/29 | 2,070 | 2,070 | 2,050 | 2,060 | 12,000 |
| 1995/11/28 | 2,060 | 2,100 | 2,060 | 2,100 | 9,000 |
| 1995/11/27 | 2,040 | 2,060 | 2,040 | 2,060 | 23,000 |
| 1995/11/24 | 2,040 | 2,040 | 2,020 | 2,030 | 29,000 |
| 1995/11/22 | 2,040 | 2,040 | 2,010 | 2,040 | 18,000 |
| 1995/11/21 | 2,000 | 2,040 | 1,980 | 2,040 | 15,000 |
| 1995/11/20 | 1,980 | 1,980 | 1,960 | 1,980 | 7,000 |
| 1995/11/17 | 1,950 | 1,960 | 1,950 | 1,950 | 4,000 |
| 1995/11/16 | 1,980 | 1,980 | 1,970 | 1,980 | 7,000 |
| 1995/11/15 | 1,950 | 1,980 | 1,950 | 1,980 | 5,000 |
| 1995/11/14 | 1,910 | 1,980 | 1,910 | 1,980 | 3,000 |
| 1995/11/13 | 1,860 | 1,900 | 1,860 | 1,900 | 4,000 |
| 1995/11/10 | 1,900 | 1,920 | 1,890 | 1,890 | 26,000 |
| 1995/11/09 | 1,890 | 1,890 | 1,890 | 1,890 | 5,000 |
| 1995/11/08 | 1,950 | 1,950 | 1,860 | 1,890 | 13,000 |
| 1995/11/07 | 1,970 | 1,970 | 1,900 | 1,950 | 14,000 |
| 1995/11/06 | 1,950 | 1,950 | 1,940 | 1,940 | 8,000 |
| 1995/11/02 | 1,960 | 1,960 | 1,950 | 1,950 | 12,000 |
| 1995/11/01 | 1,910 | 1,960 | 1,910 | 1,960 | 9,000 |
| 1995/10/31 | 1,980 | 1,980 | 1,950 | 1,950 | 8,000 |
| 1995/10/27 | 2,000 | 2,000 | 1,970 | 1,980 | 16,000 |
| 1995/10/26 | 2,000 | 2,000 | 1,990 | 1,990 | 16,000 |
| 1995/10/25 | 2,000 | 2,000 | 1,950 | 1,950 | 14,000 |
| 1995/10/24 | 1,940 | 1,990 | 1,940 | 1,990 | 39,000 |
| 1995/10/23 | 1,940 | 1,940 | 1,940 | 1,940 | 22,000 |
| 1995/10/20 | 1,940 | 1,940 | 1,940 | 1,940 | 12,000 |
| 1995/10/19 | 1,940 | 1,940 | 1,940 | 1,940 | 6,000 |
| 1995/10/18 | 1,940 | 1,940 | 1,930 | 1,940 | 5,000 |
| 1995/10/17 | 1,980 | 1,980 | 1,960 | 1,960 | 7,000 |
| 1995/10/16 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1995/10/13 | 1,980 | 1,990 | 1,970 | 1,990 | 17,000 |
| 1995/10/12 | 1,960 | 1,980 | 1,950 | 1,970 | 18,000 |
| 1995/10/11 | 1,950 | 1,950 | 1,940 | 1,950 | 25,000 |
| 1995/10/09 | 1,940 | 1,940 | 1,910 | 1,920 | 19,000 |
| 1995/10/06 | 1,870 | 1,930 | 1,850 | 1,910 | 65,000 |
| 1995/10/05 | 1,820 | 1,850 | 1,820 | 1,850 | 32,000 |
| 1995/10/04 | 1,800 | 1,820 | 1,800 | 1,810 | 52,000 |
| 1995/10/03 | 1,800 | 1,800 | 1,790 | 1,790 | 9,000 |
| 1995/10/02 | 1,840 | 1,840 | 1,810 | 1,810 | 11,000 |
| 1995/09/29 | 1,820 | 1,850 | 1,810 | 1,850 | 20,000 |
| 1995/09/28 | 1,850 | 1,850 | 1,820 | 1,820 | 11,000 |
| 1995/09/27 | 1,830 | 1,830 | 1,820 | 1,820 | 14,000 |
| 1995/09/26 | 1,830 | 1,840 | 1,790 | 1,800 | 16,000 |
| 1995/09/25 | 1,890 | 1,890 | 1,850 | 1,850 | 17,000 |
| 1995/09/22 | 1,810 | 1,860 | 1,790 | 1,860 | 24,000 |
| 1995/09/21 | 1,800 | 1,810 | 1,770 | 1,800 | 92,000 |
| 1995/09/20 | 1,770 | 1,800 | 1,770 | 1,770 | 59,000 |
| 1995/09/19 | 1,750 | 1,750 | 1,740 | 1,750 | 43,000 |
| 1995/09/18 | 1,750 | 1,750 | 1,740 | 1,750 | 36,000 |
| 1995/09/14 | 1,730 | 1,730 | 1,730 | 1,730 | 25,000 |
| 1995/09/13 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1995/09/12 | 1,690 | 1,730 | 1,680 | 1,730 | 26,000 |
| 1995/09/11 | 1,710 | 1,740 | 1,690 | 1,690 | 14,000 |
| 1995/09/08 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1995/09/07 | 1,730 | 1,730 | 1,700 | 1,700 | 8,000 |
| 1995/09/06 | 1,750 | 1,760 | 1,720 | 1,760 | 54,000 |
| 1995/09/05 | 1,750 | 1,750 | 1,720 | 1,720 | 28,000 |
| 1995/09/04 | 1,750 | 1,750 | 1,700 | 1,750 | 49,000 |
| 1995/09/01 | 1,750 | 1,760 | 1,730 | 1,760 | 106,000 |
| 1995/08/31 | 1,750 | 1,750 | 1,730 | 1,750 | 61,000 |
| 1995/08/30 | 1,750 | 1,750 | 1,730 | 1,750 | 42,000 |
| 1995/08/29 | 1,720 | 1,760 | 1,700 | 1,760 | 43,000 |
| 1995/08/28 | 1,700 | 1,740 | 1,690 | 1,710 | 18,000 |
| 1995/08/25 | 1,760 | 1,760 | 1,700 | 1,700 | 18,000 |
| 1995/08/24 | 1,740 | 1,760 | 1,710 | 1,760 | 43,000 |
| 1995/08/23 | 1,760 | 1,760 | 1,730 | 1,730 | 39,000 |
| 1995/08/22 | 1,740 | 1,760 | 1,690 | 1,760 | 71,000 |
| 1995/08/21 | 1,750 | 1,750 | 1,710 | 1,710 | 42,000 |
| 1995/08/18 | 1,750 | 1,760 | 1,750 | 1,760 | 41,000 |
| 1995/08/17 | 1,710 | 1,770 | 1,680 | 1,770 | 53,000 |
| 1995/08/16 | 1,750 | 1,770 | 1,740 | 1,750 | 119,000 |
| 1995/08/15 | 1,690 | 1,750 | 1,690 | 1,750 | 33,000 |
| 1995/08/14 | 1,640 | 1,700 | 1,640 | 1,680 | 11,000 |
| 1995/08/11 | 1,700 | 1,710 | 1,690 | 1,700 | 64,000 |
| 1995/08/10 | 1,650 | 1,700 | 1,650 | 1,700 | 76,000 |
| 1995/08/09 | 1,670 | 1,670 | 1,630 | 1,630 | 31,000 |
| 1995/08/08 | 1,670 | 1,670 | 1,660 | 1,670 | 16,000 |
| 1995/08/07 | 1,680 | 1,680 | 1,670 | 1,670 | 11,000 |
| 1995/08/04 | 1,680 | 1,700 | 1,670 | 1,670 | 88,000 |
| 1995/08/03 | 1,670 | 1,700 | 1,650 | 1,680 | 127,000 |
| 1995/08/02 | 1,670 | 1,680 | 1,650 | 1,670 | 60,000 |
| 1995/08/01 | 1,660 | 1,670 | 1,660 | 1,670 | 65,000 |
| 1995/07/31 | 1,670 | 1,700 | 1,670 | 1,690 | 52,000 |
| 1995/07/28 | 1,700 | 1,700 | 1,670 | 1,700 | 190,000 |
| 1995/07/27 | 1,680 | 1,710 | 1,650 | 1,700 | 213,000 |
| 1995/07/26 | 1,650 | 1,670 | 1,640 | 1,670 | 98,000 |
| 1995/07/25 | 1,680 | 1,680 | 1,600 | 1,610 | 108,000 |
| 1995/07/24 | 1,680 | 1,680 | 1,630 | 1,660 | 55,000 |
| 1995/07/21 | 1,700 | 1,700 | 1,660 | 1,680 | 202,000 |
| 1995/07/20 | 1,630 | 1,680 | 1,620 | 1,680 | 91,000 |
| 1995/07/19 | 1,650 | 1,680 | 1,630 | 1,660 | 99,000 |
| 1995/07/18 | 1,700 | 1,710 | 1,680 | 1,680 | 210,000 |
| 1995/07/17 | 1,690 | 1,720 | 1,670 | 1,700 | 377,000 |
| 1995/07/14 | 1,630 | 1,730 | 1,620 | 1,690 | 865,000 |
| 1995/07/13 | 1,610 | 1,630 | 1,600 | 1,620 | 430,000 |
| 1995/07/12 | 1,600 | 1,610 | 1,580 | 1,610 | 616,000 |
| 1995/07/11 | 1,520 | 1,610 | 1,510 | 1,600 | 525,000 |
| 1995/07/10 | 1,560 | 1,560 | 1,510 | 1,530 | 143,000 |
| 1995/07/07 | 1,560 | 1,570 | 1,520 | 1,540 | 1,268,000 |
| 1995/07/06 | 1,490 | 1,570 | 1,450 | 1,560 | 1,166,000 |
| 1995/07/05 | 1,450 | 1,520 | 1,440 | 1,500 | 4,731,000 |