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
1996/12/30 2,590 2,630 2,550 2,590 39,700
1996/12/27 2,600 2,630 2,520 2,590 162,000
1996/12/26 2,430 2,630 2,420 2,600 218,200
1996/12/25 2,400 2,430 2,400 2,430 97,400
1996/12/24 2,400 2,410 2,390 2,400 64,800
1996/12/20 2,400 2,420 2,280 2,390 84,300
1996/12/19 2,380 2,400 2,360 2,400 5,700
1996/12/18 2,310 2,380 2,310 2,380 4,100
1996/12/17 2,250 2,290 2,250 2,290 2,300
1996/12/16 2,110 2,250 2,110 2,250 4,000
1996/12/13 2,240 2,240 2,090 2,090 48,400
1996/12/12 2,290 2,290 2,200 2,240 7,000
1996/12/11 2,300 2,300 2,300 2,300 28,200
1996/12/10 2,300 2,300 2,300 2,300 10,400
1996/12/09 2,300 2,300 2,300 2,300 700
1996/12/06 2,380 2,380 2,300 2,300 6,900
1996/12/05 2,380 2,380 2,380 2,380 4,000
1996/12/04 2,400 2,400 2,380 2,380 3,100
1996/12/03 2,420 2,420 2,400 2,400 7,600
1996/12/02 2,410 2,440 2,380 2,400 14,400
1996/11/29 2,400 2,450 2,400 2,450 14,100
1996/11/28 2,470 2,470 2,400 2,430 16,100
1996/11/27 2,430 2,470 2,430 2,470 4,100
1996/11/26 2,350 2,400 2,350 2,400 3,200
1996/11/25 2,320 2,320 2,320 2,320 800
1996/11/22 2,300 2,300 2,300 2,300 400
1996/11/21 2,430 2,430 2,400 2,400 13,000
1996/11/20 2,430 2,450 2,430 2,430 7,800
1996/11/19 2,460 2,460 2,440 2,440 3,100
1996/11/18 2,460 2,480 2,460 2,480 400
1996/11/15 2,490 2,490 2,460 2,460 3,100
1996/11/14 2,490 2,490 2,490 2,490 2,500
1996/11/13 2,490 2,490 2,460 2,480 400
1996/11/12 2,490 2,490 2,490 2,490 13,700
1996/11/11 2,450 2,460 2,450 2,460 1,400
1996/11/08 2,500 2,500 2,410 2,410 5,300
1996/11/07 2,500 2,500 2,500 2,500 700
1996/11/05 2,500 2,530 2,500 2,530 600
1996/11/01 2,580 2,590 2,500 2,580 4,000
1996/10/31 2,580 2,580 2,580 2,580 300
1996/10/30 2,580 2,580 2,580 2,580 6,400
1996/10/29 2,600 2,600 2,590 2,590 11,100
1996/10/28 2,620 2,620 2,600 2,600 9,700
1996/10/25 2,690 2,690 2,620 2,620 51,700
1996/10/24 2,700 2,700 2,700 2,700 1,000
1996/10/23 2,700 2,700 2,700 2,700 3,100
1996/10/22 2,750 2,750 2,700 2,740 12,700
1996/10/21 2,730 2,730 2,730 2,730 7,100
1996/10/18 2,680 2,700 2,620 2,700 4,000
1996/10/17 2,650 2,650 2,650 2,650 500
1996/10/16 2,720 2,720 2,700 2,700 11,000
1996/10/15 2,700 2,720 2,700 2,700 12,300
1996/10/14 2,620 2,700 2,620 2,700 1,100
1996/10/09 2,680 2,680 2,680 2,680 800
1996/10/08 2,650 2,650 2,650 2,650 2,400
1996/10/07 2,620 2,650 2,620 2,650 500
1996/10/04 2,700 2,700 2,700 2,700 100
1996/10/03 2,720 2,720 2,720 2,720 1,800
1996/10/02 2,720 2,720 2,720 2,720 300
1996/10/01 2,720 2,720 2,720 2,720 200
1996/09/30 2,700 2,750 2,700 2,750 8,100
1996/09/27 2,670 2,670 2,670 2,670 500
1996/09/26 2,640 2,640 2,640 2,640 3,600
1996/09/25 2,600 2,620 2,600 2,610 4,500
1996/09/24 2,700 2,700 2,600 2,600 23,700
1996/09/20 2,700 2,700 2,700 2,700 8,000
1996/09/19 2,700 2,700 2,700 2,700 300
1996/09/18 2,700 2,700 2,700 2,700 2,000
1996/09/17 2,700 2,700 2,660 2,700 8,000
1996/09/13 2,700 2,700 2,700 2,700 3,100
1996/09/12 2,700 2,700 2,700 2,700 10,900
1996/09/11 2,660 2,680 2,660 2,680 1,300
1996/09/10 2,700 2,700 2,630 2,630 4,100
1996/09/09 2,700 2,700 2,700 2,700 3,200
1996/09/06 2,700 2,700 2,700 2,700 600
1996/09/05 2,690 2,700 2,670 2,700 3,500
1996/09/04 2,800 2,800 2,730 2,740 72,900
1996/09/03 2,800 2,810 2,800 2,810 8,300
1996/09/02 2,770 2,770 2,770 2,770 2,500
1996/08/30 2,790 2,800 2,790 2,800 10,300
1996/08/29 2,770 2,770 2,770 2,770 500
1996/08/28 2,760 2,800 2,760 2,800 600
1996/08/27 2,790 2,790 2,790 2,790 2,000
1996/08/26 2,790 2,790 2,760 2,760 500
1996/08/22 2,720 2,720 2,720 2,720 5,100
1996/08/21 2,740 2,740 2,720 2,720 10,500
1996/08/20 2,630 2,700 2,630 2,700 1,100
1996/08/19 2,790 2,790 2,790 2,790 100
1996/08/16 2,790 2,800 2,750 2,800 13,100
1996/08/15 2,620 2,800 2,620 2,800 13,100
1996/08/14 2,670 2,700 2,630 2,660 9,900
1996/08/13 2,630 2,630 2,630 2,630 1,600
1996/08/12 2,670 2,670 2,670 2,670 3,000
1996/08/09 2,670 2,670 2,670 2,670 700
1996/08/08 2,670 2,670 2,630 2,670 4,400
1996/08/07 2,600 2,670 2,600 2,650 4,800
1996/08/06 2,630 2,630 2,580 2,630 3,300
1996/08/05 2,630 2,630 2,590 2,600 2,300
1996/08/02 2,590 2,590 2,590 2,590 1,000
1996/08/01 2,670 2,670 2,670 2,670 600
1996/07/31 2,650 2,680 2,650 2,680 3,100
1996/07/30 2,700 2,700 2,700 2,700 1,100
1996/07/26 2,650 2,700 2,650 2,670 5,600
1996/07/25 2,590 2,700 2,590 2,700 6,100
1996/07/24 2,650 2,650 2,580 2,580 16,000
1996/07/23 2,700 2,700 2,650 2,650 300
1996/07/22 2,700 2,750 2,700 2,730 10,100
1996/07/19 2,600 2,700 2,600 2,700 1,000
1996/07/17 2,530 2,580 2,530 2,550 19,600
1996/07/16 2,590 2,590 2,530 2,570 6,500
1996/07/15 2,610 2,610 2,570 2,590 14,200
1996/07/12 2,690 2,690 2,660 2,660 8,900
1996/07/11 2,690 2,700 2,690 2,690 6,900
1996/07/10 2,690 2,690 2,690 2,690 9,700
1996/07/09 2,790 2,790 2,700 2,700 2,700
1996/07/08 2,840 2,840 2,750 2,790 1,200
1996/07/05 2,830 2,870 2,820 2,840 36,800
1996/07/04 2,890 2,910 2,850 2,850 5,000
1996/07/03 2,870 2,910 2,850 2,890 23,400
1996/07/02 2,680 2,750 2,680 2,750 13,400
1996/07/01 2,670 2,670 2,670 2,670 2,400
1996/06/28 2,650 2,650 2,610 2,610 32,100
1996/06/27 2,620 2,650 2,600 2,650 20,700
1996/06/26 2,700 2,700 2,600 2,600 21,700
1996/06/25 2,540 2,620 2,540 2,620 17,100
1996/06/24 2,450 2,470 2,450 2,470 1,300
1996/06/21 2,440 2,470 2,440 2,450 11,200
1996/06/20 2,440 2,440 2,440 2,440 13,300
1996/06/19 2,480 2,480 2,430 2,440 33,400
1996/06/18 2,480 2,500 2,480 2,480 8,900
1996/06/17 2,480 2,490 2,480 2,480 17,600
1996/06/14 2,470 2,490 2,470 2,480 7,600
1996/06/13 2,470 2,470 2,470 2,470 1,000
1996/06/12 2,480 2,480 2,470 2,480 12,100
1996/06/11 2,480 2,480 2,480 2,480 20,200
1996/06/10 2,470 2,480 2,460 2,470 25,600
1996/06/07 2,460 2,460 2,460 2,460 4,200
1996/06/05 2,480 2,480 2,470 2,470 2,100
1996/06/04 2,440 2,480 2,440 2,480 3,200
1996/06/03 2,480 2,480 2,480 2,480 2,000
1996/05/31 2,480 2,480 2,480 2,480 7,700
1996/05/30 2,480 2,480 2,470 2,480 18,500
1996/05/29 2,480 2,480 2,470 2,470 7,000
1996/05/28 2,480 2,480 2,480 2,480 3,400
1996/05/27 2,390 2,430 2,390 2,430 10,700
1996/05/24 2,470 2,470 2,460 2,460 8,400
1996/05/23 2,480 2,490 2,470 2,470 32,100
1996/05/22 2,480 2,480 2,450 2,480 1,300
1996/05/21 2,440 2,460 2,440 2,450 12,700
1996/05/20 2,430 2,450 2,420 2,430 9,800
1996/05/17 2,480 2,480 2,480 2,480 7,200
1996/05/16 2,490 2,490 2,450 2,450 9,300
1996/05/14 2,500 2,500 2,490 2,490 1,600
1996/05/13 2,510 2,510 2,480 2,480 2,100
1996/05/10 2,440 2,540 2,440 2,540 6,400
1996/05/09 2,510 2,510 2,500 2,500 600
1996/05/08 2,540 2,540 2,500 2,540 1,300
1996/05/07 2,510 2,540 2,510 2,540 5,000
1996/05/02 2,500 2,540 2,500 2,540 6,000
1996/05/01 2,540 2,540 2,530 2,540 8,500
1996/04/30 2,540 2,540 2,540 2,540 5,000
1996/04/26 2,540 2,570 2,540 2,540 37,000
1996/04/25 2,540 2,540 2,540 2,540 4,000
1996/04/24 2,500 2,500 2,500 2,500 4,000
1996/04/23 2,510 2,510 2,480 2,480 20,000
1996/04/22 2,500 2,510 2,490 2,510 20,000
1996/04/19 2,480 2,500 2,460 2,490 13,000
1996/04/18 2,430 2,460 2,430 2,440 17,000
1996/04/17 2,430 2,450 2,420 2,430 26,000
1996/04/16 2,350 2,400 2,350 2,400 24,000
1996/04/15 2,320 2,330 2,320 2,330 9,000
1996/04/12 2,340 2,340 2,300 2,300 7,000
1996/04/11 2,340 2,350 2,320 2,320 11,000
1996/04/10 2,320 2,350 2,320 2,350 7,000
1996/04/09 2,300 2,300 2,300 2,300 1,000
1996/04/08 2,340 2,340 2,340 2,340 4,000
1996/04/05 2,320 2,350 2,320 2,350 3,000
1996/04/04 2,320 2,350 2,320 2,350 31,000
1996/04/03 2,320 2,320 2,320 2,320 3,000
1996/04/02 2,380 2,380 2,380 2,380 6,000
1996/04/01 2,360 2,400 2,350 2,380 17,000
1996/03/28 2,360 2,400 2,360 2,400 11,000
1996/03/27 2,340 2,370 2,340 2,350 21,000
1996/03/26 2,300 2,300 2,300 2,300 1,000
1996/03/25 2,300 2,300 2,270 2,300 38,000
1996/03/21 2,210 2,220 2,210 2,220 33,000
1996/03/19 2,200 2,200 2,200 2,200 30,000
1996/03/13 2,200 2,200 2,190 2,190 7,000
1996/03/12 2,190 2,190 2,190 2,190 5,000
1996/03/07 2,200 2,200 2,180 2,180 3,000
1996/03/05 2,170 2,170 2,170 2,170 1,000
1996/03/04 2,170 2,170 2,170 2,170 2,000
1996/03/01 2,200 2,200 2,190 2,190 6,000
1996/02/29 2,270 2,270 2,250 2,250 5,000
1996/02/28 2,260 2,260 2,260 2,260 5,000
1996/02/27 2,270 2,270 2,270 2,270 24,000
1996/02/26 2,270 2,270 2,270 2,270 7,000
1996/02/22 2,270 2,270 2,270 2,270 67,000
1996/02/21 2,270 2,270 2,250 2,270 67,000
1996/02/20 2,220 2,250 2,220 2,250 3,000
1996/02/19 2,300 2,300 2,300 2,300 9,000
1996/02/16 2,290 2,300 2,290 2,300 39,000
1996/02/15 2,290 2,290 2,270 2,290 19,000
1996/02/14 2,230 2,250 2,230 2,250 3,000
1996/02/13 2,200 2,230 2,200 2,220 49,000
1996/02/09 2,190 2,200 2,190 2,200 13,000
1996/02/08 2,160 2,190 2,160 2,180 64,000
1996/02/07 2,150 2,150 2,150 2,150 3,000
1996/02/06 2,150 2,150 2,150 2,150 8,000
1996/02/05 2,170 2,180 2,150 2,150 89,000
1996/02/02 2,130 2,160 2,080 2,160 98,000
1996/02/01 2,090 2,150 2,090 2,130 30,000
1996/01/31 2,180 2,180 2,170 2,170 15,000
1996/01/30 2,170 2,170 2,160 2,160 8,000
1996/01/29 2,210 2,210 2,190 2,200 16,000
1996/01/26 2,210 2,210 2,210 2,210 61,000
1996/01/25 2,210 2,210 2,210 2,210 1,000
1996/01/23 2,180 2,200 2,180 2,200 19,000
1996/01/22 2,160 2,180 2,160 2,180 2,000
1996/01/19 2,150 2,150 2,150 2,150 4,000
1996/01/18 2,180 2,180 2,180 2,180 10,000
1996/01/17 2,250 2,250 2,200 2,200 8,000
1996/01/16 2,300 2,300 2,250 2,250 2,000
1996/01/10 2,350 2,360 2,340 2,360 5,000
1996/01/09 2,380 2,380 2,380 2,380 5,000
1996/01/04 2,400 2,400 2,400 2,400 1,000

このページの先頭へ