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
1997/12/30 2,350 2,390 2,330 2,390 4,700
1997/12/29 2,260 2,350 2,260 2,350 4,400
1997/12/26 2,300 2,300 2,240 2,300 1,800
1997/12/25 2,240 2,350 2,240 2,350 10,300
1997/12/24 2,300 2,340 2,230 2,230 9,500
1997/12/22 2,350 2,350 2,230 2,300 3,200
1997/12/19 2,230 2,240 2,230 2,230 7,300
1997/12/18 2,400 2,400 2,290 2,290 4,200
1997/12/17 2,400 2,400 2,370 2,400 13,400
1997/12/16 2,250 2,400 2,220 2,400 17,800
1997/12/15 2,250 2,290 2,220 2,250 36,200
1997/12/12 2,250 2,250 2,210 2,250 25,400
1997/12/11 2,210 2,210 2,210 2,210 6,600
1997/12/10 2,200 2,200 2,150 2,200 20,900
1997/12/09 2,210 2,230 2,180 2,230 3,100
1997/12/08 2,200 2,210 2,190 2,210 2,000
1997/12/05 2,200 2,200 2,180 2,200 8,000
1997/12/04 2,200 2,200 2,150 2,200 4,300
1997/12/03 2,190 2,210 2,190 2,210 2,500
1997/12/02 2,300 2,300 2,190 2,200 2,700
1997/12/01 2,130 2,240 2,130 2,240 7,800
1997/11/28 2,240 2,240 2,190 2,190 19,500
1997/11/27 2,240 2,240 2,100 2,190 5,500
1997/11/26 2,100 2,200 2,100 2,200 3,100
1997/11/25 2,200 2,200 2,100 2,100 4,900
1997/11/21 2,130 2,200 2,130 2,200 30,300
1997/11/20 2,140 2,140 2,130 2,130 2,500
1997/11/19 2,050 2,060 2,050 2,060 1,200
1997/11/18 2,130 2,150 2,130 2,140 4,400
1997/11/17 2,100 2,120 2,090 2,120 3,200
1997/11/14 2,030 2,030 1,960 1,970 7,100
1997/11/13 1,970 2,040 1,970 2,030 33,400
1997/11/12 2,050 2,070 2,050 2,050 27,500
1997/11/11 2,000 2,060 2,000 2,060 6,500
1997/11/10 2,050 2,050 1,950 1,950 32,300
1997/11/07 2,020 2,060 2,020 2,050 1,800
1997/11/06 2,100 2,140 2,050 2,100 11,800
1997/11/05 2,120 2,150 2,100 2,140 19,500
1997/11/04 2,040 2,120 2,040 2,120 2,900
1997/10/31 2,000 2,120 2,000 2,120 2,200
1997/10/30 2,150 2,150 2,000 2,000 2,700
1997/10/29 2,100 2,190 2,100 2,150 5,800
1997/10/28 2,090 2,120 2,070 2,110 9,800
1997/10/27 2,110 2,110 2,110 2,110 400
1997/10/24 2,080 2,200 2,080 2,160 6,100
1997/10/23 2,100 2,150 2,100 2,150 4,000
1997/10/22 2,100 2,100 2,100 2,100 8,700
1997/10/21 2,050 2,140 2,050 2,100 10,100
1997/10/20 2,050 2,100 2,050 2,050 10,500
1997/10/17 2,060 2,100 2,000 2,050 12,700
1997/10/16 2,000 2,100 2,000 2,100 8,000
1997/10/15 1,950 2,000 1,950 2,000 11,100
1997/10/14 1,940 1,970 1,900 1,940 88,400
1997/10/13 1,990 1,990 1,950 1,950 12,300
1997/10/09 1,950 2,000 1,950 2,000 21,700
1997/10/08 1,930 1,930 1,900 1,920 8,500
1997/10/07 1,940 2,000 1,940 1,940 4,900
1997/10/06 1,860 1,940 1,860 1,940 18,200
1997/10/03 1,900 1,900 1,860 1,860 9,500
1997/10/02 1,880 1,880 1,850 1,860 4,200
1997/10/01 1,850 1,870 1,850 1,860 9,700
1997/09/30 1,810 1,860 1,810 1,850 13,500
1997/09/29 1,860 1,860 1,810 1,810 9,400
1997/09/26 1,950 1,960 1,880 1,900 117,300
1997/09/25 1,950 1,950 1,900 1,900 5,200
1997/09/24 1,950 1,960 1,950 1,950 4,800
1997/09/22 1,870 1,900 1,870 1,870 14,900
1997/09/19 1,880 1,880 1,850 1,860 1,500
1997/09/18 1,860 1,860 1,850 1,850 4,700
1997/09/17 1,920 1,920 1,860 1,860 1,700
1997/09/16 1,950 1,950 1,900 1,900 2,800
1997/09/12 1,960 1,960 1,900 1,920 16,200
1997/09/11 1,920 1,920 1,910 1,920 11,600
1997/09/10 1,910 1,950 1,910 1,950 10,500
1997/09/09 1,920 1,920 1,920 1,920 5,900
1997/09/08 1,950 1,950 1,910 1,910 1,600
1997/09/05 1,960 1,970 1,930 1,960 4,000
1997/09/04 1,950 2,000 1,930 1,930 6,100
1997/09/03 2,000 2,000 2,000 2,000 5,600
1997/09/02 1,940 2,000 1,930 2,000 2,400
1997/09/01 1,930 1,930 1,930 1,930 1,500
1997/08/29 1,910 1,910 1,900 1,900 19,500
1997/08/28 1,910 1,910 1,900 1,900 3,500
1997/08/27 1,930 1,930 1,930 1,930 6,500
1997/08/26 1,960 2,000 1,960 1,960 7,300
1997/08/25 1,950 2,000 1,950 2,000 5,700
1997/08/22 1,980 1,980 1,950 1,960 5,600
1997/08/21 1,990 2,000 1,980 1,980 27,900
1997/08/20 2,040 2,040 1,980 1,980 2,900
1997/08/19 2,100 2,100 2,000 2,000 3,600
1997/08/18 2,010 2,050 2,000 2,040 500
1997/08/15 2,040 2,040 1,990 2,010 13,100
1997/08/14 2,010 2,010 2,000 2,000 600
1997/08/13 2,000 2,010 2,000 2,010 3,400
1997/08/12 2,020 2,020 2,010 2,010 5,700
1997/08/11 2,010 2,050 2,000 2,000 3,300
1997/08/08 2,060 2,060 2,000 2,050 7,200
1997/08/07 2,060 2,100 2,060 2,100 1,200
1997/08/06 2,090 2,100 2,050 2,060 3,800
1997/08/05 2,100 2,100 2,100 2,100 21,400
1997/08/04 2,090 2,150 2,090 2,150 35,300
1997/08/01 2,110 2,120 2,090 2,090 30,800
1997/07/31 2,180 2,180 2,100 2,120 51,200
1997/07/30 2,100 2,150 2,100 2,150 3,400
1997/07/29 2,090 2,100 2,090 2,100 1,100
1997/07/28 2,100 2,100 2,080 2,080 12,100
1997/07/25 2,150 2,150 2,130 2,150 6,200
1997/07/24 2,180 2,180 2,140 2,150 3,800
1997/07/23 2,250 2,250 2,100 2,100 3,500
1997/07/22 2,300 2,300 2,240 2,250 8,100
1997/07/18 2,190 2,300 2,190 2,300 9,200
1997/07/17 2,240 2,240 2,220 2,220 8,200
1997/07/16 2,110 2,120 2,100 2,120 10,100
1997/07/15 2,090 2,120 2,090 2,110 13,700
1997/07/14 2,100 2,100 2,050 2,090 27,200
1997/07/11 2,220 2,250 2,200 2,200 3,600
1997/07/10 2,280 2,280 2,220 2,220 10,700
1997/07/09 2,390 2,390 2,290 2,290 8,500
1997/07/08 2,290 2,350 2,280 2,350 20,400
1997/07/07 2,270 2,300 2,270 2,300 3,500
1997/07/04 2,260 2,260 2,250 2,250 20,600
1997/07/03 2,280 2,340 2,270 2,340 6,100
1997/07/02 2,300 2,300 2,250 2,280 5,700
1997/07/01 2,340 2,340 2,260 2,280 5,000
1997/06/30 2,300 2,330 2,290 2,320 11,900
1997/06/27 2,300 2,300 2,260 2,260 4,800
1997/06/26 2,300 2,310 2,300 2,300 27,400
1997/06/25 2,340 2,340 2,290 2,300 3,400
1997/06/24 2,350 2,350 2,270 2,350 18,300
1997/06/23 2,320 2,350 2,300 2,350 4,500
1997/06/20 2,260 2,300 2,260 2,280 2,400
1997/06/19 2,260 2,300 2,260 2,260 7,600
1997/06/18 2,250 2,310 2,250 2,280 65,900
1997/06/17 2,330 2,330 2,290 2,300 7,400
1997/06/16 2,320 2,340 2,290 2,290 20,300
1997/06/13 2,330 2,330 2,300 2,320 11,100
1997/06/12 2,260 2,320 2,260 2,320 14,000
1997/06/11 2,330 2,330 2,300 2,300 13,500
1997/06/10 2,350 2,360 2,290 2,360 58,200
1997/06/09 2,340 2,350 2,340 2,350 6,300
1997/06/06 2,310 2,350 2,310 2,330 5,400
1997/06/05 2,390 2,410 2,290 2,390 18,800
1997/06/04 2,400 2,460 2,370 2,420 34,500
1997/06/03 2,480 2,480 2,430 2,450 94,100
1997/06/02 2,450 2,480 2,360 2,480 75,800
1997/05/30 2,310 2,480 2,310 2,480 70,100
1997/05/29 2,200 2,280 2,190 2,230 22,500
1997/05/28 2,170 2,180 2,170 2,180 5,400
1997/05/27 2,150 2,200 2,150 2,180 4,200
1997/05/26 2,170 2,200 2,150 2,200 10,400
1997/05/23 2,100 2,170 2,100 2,170 9,700
1997/05/22 2,100 2,180 2,090 2,170 16,700
1997/05/21 2,100 2,100 2,060 2,060 3,900
1997/05/20 2,090 2,100 2,060 2,060 1,300
1997/05/19 2,100 2,100 2,080 2,100 5,100
1997/05/16 2,060 2,090 2,060 2,060 11,800
1997/05/15 2,020 2,080 2,020 2,060 15,300
1997/05/14 2,100 2,100 2,030 2,030 31,400
1997/05/13 2,080 2,140 2,080 2,140 46,800
1997/05/12 1,950 2,040 1,950 2,040 6,600
1997/05/09 2,000 2,000 1,930 1,930 4,800
1997/05/08 2,050 2,050 2,010 2,030 7,500
1997/05/07 2,100 2,100 2,010 2,050 6,900
1997/05/06 2,100 2,100 2,050 2,100 4,800
1997/05/02 2,080 2,100 2,080 2,100 6,500
1997/05/01 2,120 2,120 2,050 2,080 13,900
1997/04/30 2,100 2,100 2,080 2,080 6,800
1997/04/28 2,150 2,150 2,080 2,100 3,900
1997/04/25 2,180 2,200 2,110 2,150 55,300
1997/04/24 2,100 2,290 2,080 2,250 34,300
1997/04/23 1,910 2,050 1,910 2,050 15,100
1997/04/22 1,840 1,900 1,820 1,880 19,000
1997/04/21 1,850 1,850 1,780 1,810 19,000
1997/04/18 1,850 1,850 1,850 1,850 2,500
1997/04/17 1,850 1,850 1,820 1,820 4,900
1997/04/16 1,850 1,850 1,820 1,840 3,700
1997/04/15 1,810 1,850 1,810 1,820 2,200
1997/04/14 1,850 1,850 1,810 1,810 1,100
1997/04/11 1,720 1,850 1,720 1,850 15,800
1997/04/10 1,850 1,850 1,750 1,750 6,600
1997/04/09 1,800 1,850 1,790 1,850 13,200
1997/04/08 1,870 1,870 1,850 1,850 2,300
1997/04/07 1,870 1,870 1,870 1,870 11,000
1997/04/04 1,870 1,870 1,860 1,870 18,900
1997/04/03 1,860 1,890 1,860 1,870 62,400
1997/04/02 1,900 1,950 1,860 1,860 5,900
1997/04/01 2,050 2,050 1,950 1,950 3,600
1997/03/31 1,880 1,950 1,880 1,950 400
1997/03/28 1,880 1,950 1,880 1,880 2,600
1997/03/27 1,900 1,900 1,900 1,900 2,000
1997/03/26 1,890 1,900 1,890 1,890 9,400
1997/03/25 1,870 1,950 1,870 1,900 1,700
1997/03/24 2,000 2,000 1,950 1,950 12,400
1997/03/21 1,950 1,950 1,950 1,950 9,500
1997/03/19 1,810 1,810 1,810 1,810 3,100
1997/03/18 1,880 1,880 1,800 1,810 18,500
1997/03/17 1,850 1,850 1,850 1,850 4,800
1997/03/14 1,780 1,800 1,750 1,780 7,800
1997/03/13 1,880 1,880 1,800 1,810 23,900
1997/03/12 2,050 2,050 1,970 1,980 16,600
1997/03/11 2,090 2,090 2,090 2,090 21,100
1997/03/10 2,170 2,190 2,130 2,130 6,600
1997/03/07 2,160 2,190 2,160 2,190 1,100
1997/03/06 2,170 2,190 2,170 2,170 2,600
1997/03/05 2,180 2,180 2,170 2,170 3,600
1997/03/04 2,180 2,180 2,180 2,180 4,200
1997/03/03 2,200 2,220 2,190 2,220 3,500
1997/02/28 2,200 2,250 2,200 2,210 10,000
1997/02/27 2,180 2,230 2,180 2,180 3,700
1997/02/26 2,200 2,200 2,180 2,180 15,000
1997/02/25 2,210 2,210 2,200 2,200 7,100
1997/02/24 2,270 2,270 2,210 2,210 5,000
1997/02/21 2,230 2,230 2,220 2,230 10,200
1997/02/20 2,210 2,250 2,210 2,210 13,800
1997/02/19 2,250 2,250 2,240 2,250 18,500
1997/02/18 2,210 2,250 2,140 2,250 14,100
1997/02/17 2,250 2,250 2,210 2,210 18,400
1997/02/14 2,230 2,250 2,200 2,250 11,400
1997/02/13 2,270 2,270 2,200 2,200 11,900
1997/02/12 2,250 2,290 2,250 2,250 8,200
1997/02/10 2,260 2,290 2,250 2,250 2,900
1997/02/07 2,230 2,280 2,230 2,230 14,200
1997/02/06 2,250 2,250 2,200 2,200 24,800
1997/02/05 2,280 2,280 2,240 2,250 12,000
1997/02/04 2,280 2,300 2,250 2,280 6,900
1997/02/03 2,250 2,290 2,250 2,280 3,800
1997/01/31 2,300 2,300 2,270 2,300 13,900
1997/01/30 2,340 2,340 2,260 2,260 26,100
1997/01/29 2,310 2,350 2,290 2,340 20,200
1997/01/28 2,350 2,370 2,350 2,350 2,900
1997/01/27 2,330 2,390 2,330 2,390 13,000
1997/01/24 2,320 2,380 2,320 2,330 11,700
1997/01/23 2,350 2,400 2,350 2,360 11,500
1997/01/22 2,350 2,400 2,350 2,350 5,400
1997/01/21 2,390 2,390 2,350 2,350 19,400
1997/01/20 2,400 2,400 2,350 2,370 10,000
1997/01/17 2,350 2,430 2,350 2,390 28,600
1997/01/16 2,490 2,490 2,330 2,330 16,200
1997/01/14 2,540 2,540 2,400 2,500 12,800
1997/01/13 2,540 2,580 2,500 2,510 116,200
1997/01/10 2,630 2,630 2,540 2,540 36,900
1997/01/09 2,670 2,670 2,630 2,630 101,900
1997/01/08 2,690 2,710 2,650 2,650 65,000
1997/01/07 2,710 2,740 2,650 2,690 118,800
1997/01/06 2,580 2,760 2,580 2,710 122,000

このページの先頭へ