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
1998/12/30 1,948 1,960 1,948 1,960 600
1998/12/29 1,938 1,950 1,938 1,949 9,900
1998/12/28 1,919 1,920 1,919 1,919 6,600
1998/12/25 1,919 1,970 1,919 1,944 3,500
1998/12/24 1,890 1,930 1,890 1,900 28,200
1998/12/22 1,950 1,950 1,860 1,871 41,700
1998/12/21 1,900 1,930 1,900 1,930 11,700
1998/12/18 1,950 1,950 1,900 1,900 9,400
1998/12/17 1,999 1,999 1,900 1,920 41,700
1998/12/16 1,900 2,040 1,900 2,000 6,200
1998/12/15 1,900 1,950 1,900 1,900 16,500
1998/12/14 1,890 1,905 1,888 1,888 10,700
1998/12/11 1,930 1,930 1,882 1,890 37,000
1998/12/10 1,920 1,920 1,881 1,900 2,700
1998/12/09 1,899 1,920 1,880 1,920 8,900
1998/12/08 1,926 1,926 1,870 1,871 55,000
1998/12/07 1,989 1,989 1,925 1,925 2,300
1998/12/04 1,940 1,940 1,926 1,929 1,900
1998/12/03 1,925 1,941 1,925 1,941 2,400
1998/12/02 1,980 1,995 1,970 1,985 5,700
1998/12/01 2,070 2,070 1,935 1,941 2,000
1998/11/30 2,000 2,080 1,900 2,050 13,800
1998/11/27 1,969 2,000 1,909 2,000 6,000
1998/11/26 1,900 1,970 1,900 1,969 2,300
1998/11/25 1,980 1,980 1,970 1,980 1,800
1998/11/24 1,971 1,990 1,950 1,950 13,100
1998/11/20 1,962 1,980 1,962 1,970 5,700
1998/11/19 1,873 1,960 1,873 1,950 1,500
1998/11/18 1,972 1,972 1,871 1,963 800
1998/11/17 1,980 1,980 1,973 1,973 1,100
1998/11/16 1,989 1,989 1,959 1,960 1,600
1998/11/13 1,865 1,873 1,865 1,873 2,700
1998/11/12 1,930 1,960 1,870 1,873 2,200
1998/11/11 1,861 1,990 1,861 1,990 8,200
1998/11/10 1,900 1,900 1,861 1,861 2,300
1998/11/09 1,866 1,866 1,865 1,865 1,100
1998/11/06 1,851 1,865 1,851 1,865 2,100
1998/11/05 2,000 2,000 1,830 1,840 3,700
1998/11/04 2,000 2,000 1,960 1,960 8,800
1998/11/02 1,860 2,000 1,860 1,970 700
1998/10/30 1,980 1,980 1,830 1,860 1,500
1998/10/29 1,828 1,828 1,815 1,820 1,400
1998/10/28 1,826 1,828 1,826 1,828 500
1998/10/27 1,900 1,900 1,825 1,825 1,400
1998/10/26 1,901 1,901 1,901 1,901 1,300
1998/10/23 1,835 1,955 1,835 1,900 2,200
1998/10/22 1,950 2,000 1,815 1,815 11,100
1998/10/21 1,870 1,950 1,870 1,950 7,500
1998/10/20 1,895 1,895 1,840 1,850 3,500
1998/10/19 1,830 1,900 1,830 1,840 2,800
1998/10/16 1,803 1,830 1,800 1,830 1,900
1998/10/15 1,803 1,803 1,803 1,803 1,400
1998/10/14 1,821 1,821 1,800 1,803 3,000
1998/10/13 1,825 1,849 1,820 1,821 4,500
1998/10/12 1,860 1,870 1,825 1,850 13,000
1998/10/09 1,851 1,860 1,850 1,850 2,000
1998/10/08 1,850 1,860 1,850 1,851 1,000
1998/10/07 1,950 1,995 1,950 1,970 4,600
1998/10/06 1,875 1,875 1,815 1,850 400
1998/10/05 1,890 1,890 1,890 1,890 2,500
1998/10/02 1,980 2,000 1,900 1,995 2,800
1998/10/01 1,900 1,990 1,900 1,990 500
1998/09/30 1,900 1,910 1,898 1,900 4,200
1998/09/29 1,900 1,900 1,896 1,900 3,400
1998/09/28 1,871 1,920 1,871 1,900 6,400
1998/09/25 1,950 1,951 1,860 1,901 14,300
1998/09/24 2,040 2,040 1,980 2,000 22,900
1998/09/22 2,040 2,040 2,030 2,040 3,900
1998/09/21 2,030 2,040 2,030 2,035 17,000
1998/09/18 2,040 2,040 2,000 2,030 19,200
1998/09/17 2,050 2,050 2,010 2,040 17,100
1998/09/16 1,990 2,050 1,990 2,050 5,600
1998/09/14 1,990 2,000 1,980 1,980 21,900
1998/09/11 2,020 2,020 1,960 1,964 11,800
1998/09/10 2,020 2,070 1,990 1,990 1,300
1998/09/09 1,980 2,020 1,980 2,020 2,600
1998/09/08 2,020 2,050 2,015 2,020 5,000
1998/09/07 1,960 2,020 1,960 2,020 5,300
1998/09/04 1,993 2,030 1,993 2,000 3,600
1998/09/03 2,000 2,020 2,000 2,000 2,500
1998/09/02 2,000 2,025 1,993 2,000 4,900
1998/09/01 2,030 2,030 1,990 2,000 2,800
1998/08/31 2,025 2,050 1,985 2,030 12,300
1998/08/28 1,999 1,999 1,951 1,951 5,100
1998/08/27 1,965 1,965 1,950 1,959 3,300
1998/08/26 2,000 2,000 1,970 1,972 4,300
1998/08/25 2,040 2,040 2,010 2,010 2,300
1998/08/24 2,000 2,000 2,000 2,000 300
1998/08/21 2,000 2,000 2,000 2,000 5,100
1998/08/20 2,020 2,020 1,960 2,000 2,400
1998/08/19 2,040 2,040 2,000 2,035 1,300
1998/08/18 1,970 2,040 1,952 2,035 8,000
1998/08/17 2,015 2,015 1,950 1,950 10,200
1998/08/14 2,000 2,030 1,996 2,015 7,300
1998/08/13 2,000 2,000 1,997 2,000 4,500
1998/08/12 2,010 2,010 1,981 2,000 9,200
1998/08/11 2,050 2,050 2,040 2,040 7,900
1998/08/10 2,060 2,060 2,050 2,050 13,200
1998/08/07 2,080 2,080 2,080 2,080 7,200
1998/08/06 2,080 2,120 2,080 2,080 3,300
1998/08/05 2,200 2,200 2,200 2,200 2,600
1998/08/04 2,080 2,080 2,080 2,080 1,000
1998/08/03 2,200 2,200 2,080 2,080 1,900
1998/07/31 2,200 2,200 2,200 2,200 700
1998/07/30 2,050 2,090 2,050 2,090 1,300
1998/07/29 2,090 2,090 2,090 2,090 600
1998/07/28 2,095 2,095 2,090 2,090 500
1998/07/27 2,090 2,090 2,050 2,050 2,500
1998/07/24 2,100 2,100 2,090 2,090 1,600
1998/07/23 2,100 2,105 2,100 2,100 1,900
1998/07/22 2,100 2,100 2,100 2,100 3,800
1998/07/21 2,195 2,195 2,080 2,100 9,200
1998/07/17 2,195 2,195 2,195 2,195 600
1998/07/16 2,200 2,200 2,195 2,195 1,200
1998/07/15 2,220 2,240 2,200 2,200 6,000
1998/07/14 2,220 2,220 2,200 2,220 8,600
1998/07/13 2,080 2,220 2,080 2,220 2,600
1998/07/10 2,200 2,210 2,190 2,200 5,800
1998/07/09 2,190 2,200 2,185 2,200 22,900
1998/07/08 2,010 2,170 2,010 2,160 11,700
1998/07/07 2,200 2,200 2,135 2,200 8,300
1998/07/06 2,195 2,200 2,155 2,175 4,800
1998/07/03 2,070 2,140 2,070 2,135 6,100
1998/07/02 2,120 2,120 2,080 2,080 3,600
1998/07/01 2,080 2,080 2,075 2,080 1,200
1998/06/30 2,200 2,200 2,140 2,150 15,300
1998/06/29 2,075 2,120 2,075 2,120 9,800
1998/06/26 2,085 2,085 2,065 2,075 3,900
1998/06/25 2,005 2,015 2,005 2,015 300
1998/06/24 2,095 2,095 1,995 1,995 7,700
1998/06/23 2,200 2,200 2,195 2,195 12,000
1998/06/22 2,195 2,200 2,190 2,195 3,000
1998/06/19 2,190 2,200 2,190 2,190 3,400
1998/06/18 2,190 2,190 2,150 2,190 5,600
1998/06/17 2,005 2,005 2,000 2,000 2,300
1998/06/16 1,990 1,995 1,990 1,995 1,000
1998/06/15 2,045 2,050 2,045 2,050 2,400
1998/06/12 1,970 2,100 1,970 2,085 23,900
1998/06/11 2,190 2,200 2,150 2,170 9,500
1998/06/10 2,200 2,200 2,160 2,160 4,400
1998/06/09 2,080 2,205 2,080 2,200 18,800
1998/06/08 2,000 2,150 2,000 2,150 10,900
1998/06/05 2,010 2,050 2,010 2,050 3,800
1998/06/04 1,981 2,010 1,981 2,010 1,300
1998/06/03 2,005 2,010 2,005 2,010 1,200
1998/06/02 1,970 2,000 1,970 2,000 1,100
1998/06/01 2,000 2,000 1,970 1,970 1,100
1998/05/29 1,990 2,020 1,990 2,000 8,000
1998/05/27 2,090 2,100 1,980 1,980 7,100
1998/05/26 2,090 2,090 2,090 2,090 2,100
1998/05/25 2,100 2,100 2,090 2,090 5,000
1998/05/22 2,020 2,100 2,020 2,090 4,100
1998/05/21 2,060 2,060 2,000 2,020 3,900
1998/05/20 1,970 2,000 1,970 2,000 3,100
1998/05/19 1,970 2,000 1,970 1,970 8,100
1998/05/18 2,000 2,020 1,970 2,020 3,500
1998/05/15 2,015 2,015 1,980 1,980 9,500
1998/05/14 2,030 2,030 2,010 2,010 6,400
1998/05/13 2,150 2,150 2,030 2,070 1,400
1998/05/12 2,030 2,100 2,030 2,100 2,800
1998/05/11 2,030 2,030 2,030 2,030 1,400
1998/05/08 2,035 2,035 1,960 2,030 1,400
1998/05/07 2,045 2,100 2,045 2,100 6,100
1998/05/06 2,115 2,115 2,040 2,045 2,800
1998/05/01 2,200 2,225 2,015 2,015 2,500
1998/04/30 2,250 2,250 2,130 2,200 800
1998/04/28 2,250 2,250 2,250 2,250 4,400
1998/04/27 2,250 2,250 2,250 2,250 15,700
1998/04/24 2,225 2,280 2,225 2,225 21,200
1998/04/23 2,200 2,280 2,200 2,200 13,900
1998/04/22 2,100 2,205 2,095 2,160 15,700
1998/04/21 2,035 2,100 2,035 2,095 2,300
1998/04/20 2,025 2,030 2,025 2,030 3,900
1998/04/17 2,100 2,100 1,970 2,000 12,200
1998/04/16 2,085 2,100 2,085 2,095 19,100
1998/04/15 2,055 2,095 2,045 2,060 16,200
1998/04/14 2,090 2,095 2,070 2,095 10,100
1998/04/13 2,070 2,070 2,070 2,070 1,000
1998/04/10 2,090 2,090 1,960 1,980 2,600
1998/04/09 1,970 2,040 1,960 2,040 7,200
1998/04/08 2,020 2,020 1,960 1,960 4,600
1998/04/07 2,020 2,030 2,020 2,030 5,100
1998/04/06 1,940 2,000 1,940 2,000 3,300
1998/04/03 2,060 2,080 2,060 2,080 5,600
1998/04/02 2,000 2,100 1,900 2,100 7,900
1998/04/01 2,100 2,100 2,050 2,050 3,600
1998/03/31 1,960 2,100 1,960 2,100 13,900
1998/03/30 2,030 2,030 1,990 2,000 3,800
1998/03/27 2,050 2,050 2,030 2,030 500
1998/03/26 2,000 2,030 1,990 2,030 8,600
1998/03/25 1,940 1,960 1,940 1,950 5,900
1998/03/24 1,960 1,960 1,930 1,950 2,700
1998/03/23 1,940 2,000 1,910 1,930 10,400
1998/03/20 1,910 1,940 1,910 1,940 1,700
1998/03/19 1,950 1,970 1,950 1,960 10,100
1998/03/18 2,090 2,090 1,990 2,020 5,200
1998/03/17 2,070 2,070 2,030 2,030 14,300
1998/03/16 2,090 2,100 2,070 2,070 15,800
1998/03/13 1,990 2,100 1,990 2,100 46,800
1998/03/12 1,990 1,990 1,990 1,990 1,100
1998/03/11 2,010 2,010 2,000 2,000 15,000
1998/03/10 2,000 2,000 2,000 2,000 1,200
1998/03/09 2,000 2,000 2,000 2,000 500
1998/03/06 2,030 2,050 2,030 2,030 5,100
1998/03/05 2,020 2,060 2,020 2,020 9,500
1998/03/04 2,080 2,100 2,080 2,100 4,000
1998/03/03 2,050 2,120 2,050 2,120 17,900
1998/03/02 2,100 2,100 2,100 2,100 12,300
1998/02/27 2,100 2,100 2,030 2,080 27,800
1998/02/26 2,070 2,070 2,060 2,060 1,100
1998/02/25 2,050 2,100 2,000 2,060 8,500
1998/02/24 1,990 2,000 1,990 2,000 3,300
1998/02/23 1,990 1,990 1,990 1,990 5,400
1998/02/20 2,040 2,040 1,950 1,990 3,500
1998/02/19 2,040 2,040 1,950 2,040 5,900
1998/02/18 2,040 2,040 2,000 2,000 400
1998/02/17 1,950 2,000 1,950 2,000 8,400
1998/02/16 1,950 1,950 1,950 1,950 4,800
1998/02/13 1,980 2,000 1,960 1,980 17,000
1998/02/12 2,010 2,010 1,990 1,990 15,300
1998/02/10 2,000 2,020 2,000 2,020 2,300
1998/02/09 2,020 2,020 2,000 2,010 6,200
1998/02/06 2,070 2,070 2,020 2,020 2,300
1998/02/05 2,020 2,030 2,020 2,030 200
1998/02/04 2,080 2,140 2,080 2,090 2,400
1998/02/03 2,110 2,150 2,090 2,150 8,700
1998/02/02 2,090 2,090 2,050 2,060 1,700
1998/01/30 2,050 2,070 2,010 2,050 19,600
1998/01/29 2,010 2,040 2,010 2,020 7,300
1998/01/28 2,190 2,190 2,120 2,150 8,900
1998/01/27 2,190 2,200 2,120 2,170 10,100
1998/01/26 2,090 2,200 2,090 2,200 7,500
1998/01/23 2,030 2,090 2,030 2,090 1,800
1998/01/22 2,080 2,090 2,050 2,070 4,100
1998/01/21 2,100 2,160 2,080 2,080 9,300
1998/01/20 2,080 2,080 2,070 2,070 3,000
1998/01/19 1,960 2,100 1,960 2,080 5,900
1998/01/16 1,950 1,950 1,950 1,950 13,100
1998/01/14 1,990 1,990 1,940 1,950 21,600
1998/01/13 2,040 2,040 1,960 1,990 13,500
1998/01/12 2,040 2,050 1,990 2,000 20,400
1998/01/09 2,200 2,200 2,100 2,100 6,500
1998/01/08 2,300 2,320 2,210 2,210 17,200
1998/01/07 2,350 2,350 2,300 2,300 7,800
1998/01/06 2,280 2,380 2,280 2,350 1,500
1998/01/05 2,390 2,400 2,390 2,400 2,600

このページの先頭へ