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 |
|---|---|---|---|---|---|
| 1999/12/30 | 5,500 | 5,700 | 5,400 | 5,700 | 6,300 |
| 1999/12/29 | 5,750 | 5,750 | 5,450 | 5,730 | 7,400 |
| 1999/12/28 | 6,070 | 6,100 | 5,560 | 6,050 | 6,200 |
| 1999/12/27 | 5,450 | 6,080 | 5,450 | 6,080 | 9,100 |
| 1999/12/24 | 6,200 | 6,300 | 6,160 | 6,160 | 9,900 |
| 1999/12/22 | 6,280 | 6,280 | 6,150 | 6,150 | 11,100 |
| 1999/12/21 | 6,050 | 6,170 | 6,050 | 6,080 | 18,600 |
| 1999/12/20 | 6,400 | 6,400 | 5,910 | 6,000 | 8,500 |
| 1999/12/17 | 6,500 | 6,600 | 6,300 | 6,300 | 11,400 |
| 1999/12/16 | 6,200 | 6,270 | 6,200 | 6,200 | 18,400 |
| 1999/12/15 | 6,260 | 6,260 | 6,200 | 6,200 | 22,000 |
| 1999/12/14 | 6,370 | 6,370 | 6,250 | 6,250 | 8,600 |
| 1999/12/13 | 6,500 | 6,570 | 6,500 | 6,500 | 11,900 |
| 1999/12/10 | 6,390 | 6,550 | 6,390 | 6,470 | 51,700 |
| 1999/12/09 | 6,100 | 6,500 | 6,050 | 6,300 | 35,000 |
| 1999/12/08 | 6,300 | 6,390 | 6,100 | 6,180 | 41,900 |
| 1999/12/07 | 6,500 | 6,640 | 6,200 | 6,300 | 22,200 |
| 1999/12/06 | 6,800 | 6,900 | 6,500 | 6,500 | 22,100 |
| 1999/12/03 | 6,720 | 6,800 | 6,570 | 6,800 | 19,800 |
| 1999/12/02 | 6,900 | 6,950 | 6,510 | 6,520 | 40,700 |
| 1999/12/01 | 6,900 | 7,400 | 6,900 | 6,920 | 39,400 |
| 1999/11/30 | 7,100 | 7,200 | 6,900 | 6,970 | 62,100 |
| 1999/11/29 | 6,700 | 7,000 | 6,550 | 7,000 | 43,300 |
| 1999/11/26 | 6,390 | 6,650 | 6,350 | 6,480 | 34,400 |
| 1999/11/25 | 6,700 | 6,700 | 5,800 | 6,090 | 29,400 |
| 1999/11/24 | 7,000 | 7,010 | 6,660 | 6,700 | 48,600 |
| 1999/11/22 | 6,320 | 7,100 | 6,320 | 7,000 | 54,400 |
| 1999/11/19 | 5,950 | 6,300 | 5,900 | 6,220 | 41,000 |
| 1999/11/18 | 5,830 | 5,950 | 5,590 | 5,950 | 44,300 |
| 1999/11/17 | 5,890 | 5,980 | 5,800 | 5,870 | 89,200 |
| 1999/11/16 | 5,700 | 5,900 | 5,700 | 5,850 | 43,000 |
| 1999/11/15 | 5,700 | 5,800 | 5,510 | 5,800 | 21,000 |
| 1999/11/12 | 5,200 | 5,500 | 5,200 | 5,500 | 33,400 |
| 1999/11/11 | 5,000 | 5,300 | 5,000 | 5,160 | 41,200 |
| 1999/11/10 | 4,930 | 5,160 | 4,920 | 5,100 | 21,800 |
| 1999/11/09 | 4,700 | 5,000 | 4,700 | 4,910 | 13,500 |
| 1999/11/08 | 5,010 | 5,020 | 4,900 | 4,900 | 14,700 |
| 1999/11/05 | 5,000 | 5,100 | 4,950 | 5,080 | 23,000 |
| 1999/11/04 | 4,850 | 5,090 | 4,850 | 5,000 | 27,400 |
| 1999/11/02 | 4,710 | 4,850 | 4,710 | 4,840 | 11,900 |
| 1999/11/01 | 4,890 | 4,890 | 4,650 | 4,840 | 15,700 |
| 1999/10/29 | 4,650 | 5,000 | 4,570 | 4,950 | 48,700 |
| 1999/10/28 | 4,590 | 4,600 | 4,550 | 4,570 | 14,500 |
| 1999/10/27 | 4,440 | 4,600 | 4,440 | 4,600 | 12,200 |
| 1999/10/26 | 4,460 | 4,670 | 4,450 | 4,540 | 33,500 |
| 1999/10/25 | 4,200 | 4,500 | 4,200 | 4,460 | 42,600 |
| 1999/10/22 | 4,180 | 4,180 | 4,150 | 4,180 | 7,100 |
| 1999/10/21 | 4,150 | 4,190 | 4,140 | 4,180 | 22,700 |
| 1999/10/20 | 4,100 | 4,300 | 4,100 | 4,140 | 70,100 |
| 1999/10/19 | 4,100 | 4,150 | 4,080 | 4,150 | 16,100 |
| 1999/10/18 | 4,100 | 4,180 | 4,000 | 4,180 | 29,100 |
| 1999/10/15 | 4,100 | 4,220 | 4,100 | 4,200 | 47,800 |
| 1999/10/14 | 4,000 | 4,100 | 4,000 | 4,100 | 10,500 |
| 1999/10/13 | 4,060 | 4,100 | 4,060 | 4,100 | 16,800 |
| 1999/10/12 | 4,100 | 4,150 | 4,060 | 4,070 | 23,100 |
| 1999/10/08 | 4,000 | 4,180 | 4,000 | 4,110 | 23,100 |
| 1999/10/07 | 4,020 | 4,100 | 3,970 | 4,020 | 6,600 |
| 1999/10/06 | 3,950 | 4,020 | 3,900 | 4,020 | 15,500 |
| 1999/10/05 | 3,950 | 4,200 | 3,950 | 4,040 | 27,900 |
| 1999/10/04 | 3,740 | 3,960 | 3,740 | 3,960 | 12,000 |
| 1999/10/01 | 3,800 | 3,980 | 3,790 | 3,940 | 17,900 |
| 1999/09/30 | 3,670 | 3,850 | 3,670 | 3,820 | 19,300 |
| 1999/09/29 | 3,760 | 3,760 | 3,520 | 3,560 | 10,300 |
| 1999/09/28 | 3,750 | 3,850 | 3,710 | 3,710 | 7,900 |
| 1999/09/27 | 3,850 | 3,850 | 3,750 | 3,750 | 3,500 |
| 1999/09/24 | 3,740 | 3,850 | 3,700 | 3,850 | 24,100 |
| 1999/09/22 | 3,800 | 3,860 | 3,680 | 3,800 | 13,900 |
| 1999/09/21 | 4,020 | 4,020 | 3,750 | 3,750 | 15,000 |
| 1999/09/20 | 3,870 | 4,150 | 3,850 | 4,000 | 34,800 |
| 1999/09/17 | 3,900 | 3,960 | 3,750 | 3,850 | 15,900 |
| 1999/09/16 | 3,900 | 3,900 | 3,870 | 3,900 | 49,900 |
| 1999/09/14 | 3,900 | 4,200 | 3,800 | 4,150 | 32,800 |
| 1999/09/13 | 3,840 | 3,950 | 3,700 | 3,920 | 23,300 |
| 1999/09/10 | 3,990 | 4,050 | 3,790 | 3,840 | 85,100 |
| 1999/09/09 | 3,700 | 3,910 | 3,700 | 3,900 | 41,900 |
| 1999/09/08 | 3,650 | 3,710 | 3,550 | 3,710 | 36,000 |
| 1999/09/07 | 3,610 | 3,700 | 3,600 | 3,700 | 15,000 |
| 1999/09/06 | 3,700 | 3,780 | 3,590 | 3,590 | 69,500 |
| 1999/09/03 | 3,400 | 3,520 | 3,350 | 3,520 | 58,500 |
| 1999/09/02 | 3,400 | 3,450 | 3,310 | 3,450 | 46,100 |
| 1999/09/01 | 3,390 | 3,400 | 3,380 | 3,400 | 31,100 |
| 1999/08/31 | 3,370 | 3,400 | 3,350 | 3,350 | 23,300 |
| 1999/08/30 | 3,350 | 3,400 | 3,300 | 3,320 | 18,700 |
| 1999/08/27 | 3,300 | 3,350 | 3,250 | 3,350 | 6,300 |
| 1999/08/26 | 3,400 | 3,420 | 3,290 | 3,300 | 39,200 |
| 1999/08/25 | 3,340 | 3,400 | 3,290 | 3,400 | 60,900 |
| 1999/08/24 | 3,280 | 3,290 | 3,150 | 3,290 | 22,400 |
| 1999/08/23 | 3,110 | 3,200 | 3,110 | 3,130 | 9,700 |
| 1999/08/20 | 3,240 | 3,240 | 3,060 | 3,070 | 8,800 |
| 1999/08/19 | 3,240 | 3,240 | 3,060 | 3,230 | 8,800 |
| 1999/08/18 | 3,300 | 3,340 | 3,240 | 3,240 | 4,600 |
| 1999/08/17 | 3,380 | 3,380 | 3,250 | 3,340 | 7,100 |
| 1999/08/16 | 3,160 | 3,400 | 3,150 | 3,400 | 24,900 |
| 1999/08/13 | 3,060 | 3,180 | 3,060 | 3,160 | 12,200 |
| 1999/08/12 | 3,100 | 3,110 | 3,050 | 3,100 | 11,200 |
| 1999/08/11 | 3,250 | 3,260 | 3,200 | 3,200 | 15,000 |
| 1999/08/10 | 3,200 | 3,230 | 3,130 | 3,210 | 9,600 |
| 1999/08/09 | 3,100 | 3,230 | 3,100 | 3,150 | 13,800 |
| 1999/08/06 | 3,100 | 3,140 | 3,050 | 3,100 | 17,100 |
| 1999/08/05 | 3,080 | 3,100 | 3,080 | 3,100 | 32,900 |
| 1999/08/04 | 3,140 | 3,150 | 3,120 | 3,120 | 5,300 |
| 1999/08/03 | 3,150 | 3,200 | 3,100 | 3,190 | 4,300 |
| 1999/08/02 | 3,200 | 3,200 | 3,110 | 3,200 | 7,700 |
| 1999/07/30 | 3,100 | 3,200 | 3,060 | 3,200 | 3,600 |
| 1999/07/29 | 3,150 | 3,200 | 3,150 | 3,150 | 16,900 |
| 1999/07/28 | 3,140 | 3,200 | 3,140 | 3,200 | 5,200 |
| 1999/07/27 | 3,100 | 3,260 | 3,100 | 3,200 | 4,000 |
| 1999/07/26 | 3,110 | 3,110 | 3,050 | 3,100 | 3,100 |
| 1999/07/23 | 3,100 | 3,100 | 3,050 | 3,100 | 11,800 |
| 1999/07/22 | 3,300 | 3,300 | 3,030 | 3,100 | 10,100 |
| 1999/07/21 | 3,200 | 3,300 | 3,200 | 3,300 | 8,500 |
| 1999/07/19 | 3,090 | 3,190 | 3,080 | 3,150 | 14,600 |
| 1999/07/16 | 3,030 | 3,160 | 3,030 | 3,090 | 21,900 |
| 1999/07/15 | 3,210 | 3,210 | 3,000 | 3,000 | 18,800 |
| 1999/07/14 | 3,250 | 3,250 | 3,160 | 3,160 | 26,100 |
| 1999/07/13 | 3,250 | 3,320 | 3,250 | 3,250 | 8,400 |
| 1999/07/12 | 3,490 | 3,490 | 3,260 | 3,440 | 16,300 |
| 1999/07/09 | 3,490 | 3,490 | 3,300 | 3,480 | 10,400 |
| 1999/07/08 | 3,500 | 3,500 | 3,440 | 3,440 | 81,500 |
| 1999/07/07 | 3,200 | 3,300 | 3,150 | 3,300 | 51,800 |
| 1999/07/06 | 3,250 | 3,290 | 3,180 | 3,200 | 29,100 |
| 1999/07/05 | 3,250 | 3,290 | 3,220 | 3,220 | 13,300 |
| 1999/07/02 | 3,190 | 3,280 | 3,100 | 3,160 | 17,700 |
| 1999/07/01 | 3,070 | 3,200 | 3,060 | 3,200 | 9,000 |
| 1999/06/30 | 3,280 | 3,280 | 3,060 | 3,100 | 20,800 |
| 1999/06/29 | 3,250 | 3,250 | 3,180 | 3,180 | 24,300 |
| 1999/06/28 | 3,210 | 3,300 | 3,210 | 3,230 | 26,700 |
| 1999/06/25 | 3,140 | 3,300 | 3,100 | 3,200 | 12,500 |
| 1999/06/24 | 3,290 | 3,300 | 3,100 | 3,140 | 21,900 |
| 1999/06/23 | 3,000 | 3,350 | 3,000 | 3,290 | 66,800 |
| 1999/06/22 | 2,960 | 3,000 | 2,960 | 3,000 | 10,500 |
| 1999/06/21 | 2,995 | 3,000 | 2,950 | 2,950 | 11,400 |
| 1999/06/18 | 2,950 | 2,995 | 2,930 | 2,995 | 40,500 |
| 1999/06/17 | 2,950 | 2,950 | 2,810 | 2,860 | 10,600 |
| 1999/06/16 | 2,870 | 2,935 | 2,870 | 2,920 | 21,300 |
| 1999/06/15 | 2,860 | 2,860 | 2,800 | 2,850 | 10,500 |
| 1999/06/14 | 2,740 | 2,860 | 2,740 | 2,860 | 6,900 |
| 1999/06/11 | 2,970 | 2,970 | 2,860 | 2,860 | 36,100 |
| 1999/06/10 | 2,850 | 2,915 | 2,800 | 2,820 | 24,700 |
| 1999/06/09 | 2,845 | 2,885 | 2,790 | 2,790 | 14,300 |
| 1999/06/08 | 2,930 | 2,930 | 2,800 | 2,885 | 14,100 |
| 1999/06/07 | 2,850 | 2,895 | 2,850 | 2,890 | 15,700 |
| 1999/06/04 | 2,800 | 2,845 | 2,800 | 2,845 | 25,600 |
| 1999/06/03 | 2,800 | 2,820 | 2,800 | 2,800 | 10,400 |
| 1999/06/02 | 2,795 | 2,800 | 2,760 | 2,800 | 3,000 |
| 1999/06/01 | 2,800 | 2,820 | 2,750 | 2,750 | 11,800 |
| 1999/05/31 | 2,750 | 2,750 | 2,725 | 2,750 | 1,500 |
| 1999/05/28 | 2,800 | 2,830 | 2,760 | 2,760 | 9,200 |
| 1999/05/27 | 2,830 | 2,850 | 2,800 | 2,830 | 15,000 |
| 1999/05/26 | 2,800 | 2,830 | 2,800 | 2,830 | 18,500 |
| 1999/05/25 | 2,800 | 2,835 | 2,800 | 2,800 | 28,700 |
| 1999/05/24 | 2,780 | 2,800 | 2,780 | 2,800 | 18,300 |
| 1999/05/21 | 2,800 | 2,800 | 2,780 | 2,780 | 7,900 |
| 1999/05/20 | 2,800 | 2,800 | 2,730 | 2,800 | 18,400 |
| 1999/05/19 | 2,720 | 2,820 | 2,720 | 2,800 | 9,300 |
| 1999/05/18 | 2,845 | 2,845 | 2,750 | 2,800 | 12,200 |
| 1999/05/17 | 2,880 | 2,880 | 2,800 | 2,800 | 16,500 |
| 1999/05/14 | 2,790 | 2,850 | 2,790 | 2,840 | 47,700 |
| 1999/05/13 | 2,720 | 2,750 | 2,695 | 2,750 | 29,700 |
| 1999/05/12 | 2,680 | 2,720 | 2,680 | 2,720 | 14,900 |
| 1999/05/11 | 2,620 | 2,700 | 2,620 | 2,700 | 9,500 |
| 1999/05/10 | 2,600 | 2,650 | 2,600 | 2,600 | 2,700 |
| 1999/05/07 | 2,660 | 2,665 | 2,600 | 2,600 | 11,200 |
| 1999/05/06 | 2,730 | 2,730 | 2,665 | 2,665 | 10,100 |
| 1999/04/30 | 2,710 | 2,710 | 2,660 | 2,710 | 9,300 |
| 1999/04/28 | 2,620 | 2,660 | 2,610 | 2,610 | 14,600 |
| 1999/04/27 | 2,700 | 2,710 | 2,690 | 2,700 | 18,100 |
| 1999/04/26 | 2,600 | 2,695 | 2,600 | 2,695 | 7,400 |
| 1999/04/23 | 2,650 | 2,680 | 2,640 | 2,680 | 9,300 |
| 1999/04/22 | 2,620 | 2,620 | 2,600 | 2,600 | 9,500 |
| 1999/04/21 | 2,710 | 2,720 | 2,620 | 2,620 | 67,600 |
| 1999/04/20 | 2,630 | 2,730 | 2,600 | 2,730 | 8,700 |
| 1999/04/19 | 2,710 | 2,750 | 2,600 | 2,750 | 13,100 |
| 1999/04/16 | 2,720 | 2,720 | 2,620 | 2,680 | 6,900 |
| 1999/04/15 | 2,635 | 2,700 | 2,630 | 2,700 | 27,900 |
| 1999/04/14 | 2,640 | 2,640 | 2,520 | 2,635 | 49,100 |
| 1999/04/13 | 2,680 | 2,680 | 2,555 | 2,560 | 22,900 |
| 1999/04/12 | 2,730 | 2,730 | 2,600 | 2,600 | 11,900 |
| 1999/04/09 | 2,730 | 2,760 | 2,650 | 2,730 | 68,300 |
| 1999/04/08 | 2,745 | 2,750 | 2,710 | 2,730 | 39,400 |
| 1999/04/07 | 2,670 | 2,750 | 2,650 | 2,745 | 90,800 |
| 1999/04/06 | 2,600 | 2,670 | 2,585 | 2,620 | 20,000 |
| 1999/04/05 | 2,630 | 2,630 | 2,585 | 2,585 | 14,000 |
| 1999/04/02 | 2,650 | 2,690 | 2,630 | 2,630 | 16,500 |
| 1999/04/01 | 2,690 | 2,690 | 2,620 | 2,630 | 23,500 |
| 1999/03/31 | 2,650 | 2,675 | 2,600 | 2,650 | 25,300 |
| 1999/03/30 | 2,590 | 2,600 | 2,575 | 2,600 | 39,800 |
| 1999/03/29 | 2,520 | 2,585 | 2,520 | 2,580 | 13,800 |
| 1999/03/26 | 2,500 | 2,515 | 2,480 | 2,480 | 15,800 |
| 1999/03/25 | 2,540 | 2,580 | 2,460 | 2,490 | 105,800 |
| 1999/03/24 | 2,595 | 2,595 | 2,500 | 2,500 | 28,700 |
| 1999/03/23 | 2,660 | 2,675 | 2,560 | 2,600 | 22,800 |
| 1999/03/19 | 2,620 | 2,675 | 2,620 | 2,630 | 12,000 |
| 1999/03/18 | 2,680 | 2,700 | 2,560 | 2,560 | 23,300 |
| 1999/03/17 | 2,590 | 2,700 | 2,590 | 2,700 | 12,100 |
| 1999/03/16 | 2,515 | 2,590 | 2,515 | 2,590 | 5,100 |
| 1999/03/15 | 2,680 | 2,680 | 2,630 | 2,635 | 5,100 |
| 1999/03/12 | 2,700 | 2,700 | 2,640 | 2,640 | 157,100 |
| 1999/03/11 | 2,625 | 2,690 | 2,625 | 2,680 | 31,500 |
| 1999/03/10 | 2,600 | 2,670 | 2,600 | 2,625 | 52,400 |
| 1999/03/09 | 2,500 | 2,600 | 2,480 | 2,580 | 27,300 |
| 1999/03/08 | 2,585 | 2,600 | 2,580 | 2,580 | 8,300 |
| 1999/03/05 | 2,465 | 2,600 | 2,465 | 2,600 | 22,300 |
| 1999/03/04 | 2,500 | 2,500 | 2,420 | 2,420 | 12,800 |
| 1999/03/03 | 2,500 | 2,540 | 2,450 | 2,480 | 9,400 |
| 1999/03/02 | 2,560 | 2,600 | 2,500 | 2,500 | 5,100 |
| 1999/03/01 | 2,560 | 2,620 | 2,560 | 2,600 | 28,100 |
| 1999/02/26 | 2,550 | 2,630 | 2,550 | 2,600 | 70,400 |
| 1999/02/25 | 2,650 | 2,650 | 2,500 | 2,600 | 23,700 |
| 1999/02/24 | 2,650 | 2,700 | 2,640 | 2,690 | 72,600 |
| 1999/02/23 | 2,580 | 2,650 | 2,570 | 2,650 | 72,000 |
| 1999/02/22 | 2,540 | 2,580 | 2,540 | 2,580 | 58,100 |
| 1999/02/19 | 2,520 | 2,580 | 2,520 | 2,540 | 76,000 |
| 1999/02/18 | 2,490 | 2,550 | 2,470 | 2,500 | 123,400 |
| 1999/02/17 | 2,395 | 2,530 | 2,390 | 2,430 | 191,200 |
| 1999/02/16 | 2,350 | 2,375 | 2,325 | 2,350 | 42,300 |
| 1999/02/15 | 2,270 | 2,365 | 2,260 | 2,365 | 66,600 |
| 1999/02/12 | 2,200 | 2,280 | 2,200 | 2,245 | 100,000 |
| 1999/02/10 | 2,060 | 2,190 | 2,060 | 2,190 | 123,600 |
| 1999/02/09 | 2,050 | 2,055 | 2,025 | 2,040 | 24,900 |
| 1999/02/08 | 1,980 | 2,040 | 1,980 | 2,025 | 9,600 |
| 1999/02/05 | 2,050 | 2,065 | 2,030 | 2,060 | 32,400 |
| 1999/02/04 | 1,990 | 2,040 | 1,990 | 2,020 | 41,400 |
| 1999/02/03 | 1,938 | 1,970 | 1,930 | 1,965 | 95,100 |
| 1999/02/02 | 1,909 | 1,940 | 1,909 | 1,918 | 8,200 |
| 1999/02/01 | 1,939 | 1,939 | 1,930 | 1,939 | 3,800 |
| 1999/01/29 | 1,930 | 1,940 | 1,900 | 1,930 | 10,100 |
| 1999/01/28 | 1,949 | 1,949 | 1,920 | 1,940 | 2,800 |
| 1999/01/27 | 1,949 | 1,949 | 1,933 | 1,933 | 3,500 |
| 1999/01/26 | 1,950 | 1,980 | 1,949 | 1,950 | 5,900 |
| 1999/01/25 | 1,950 | 1,950 | 1,921 | 1,950 | 3,900 |
| 1999/01/22 | 1,950 | 1,950 | 1,920 | 1,950 | 2,000 |
| 1999/01/21 | 1,901 | 1,950 | 1,901 | 1,950 | 8,400 |
| 1999/01/20 | 1,900 | 1,900 | 1,881 | 1,900 | 2,900 |
| 1999/01/19 | 1,940 | 1,940 | 1,900 | 1,900 | 3,700 |
| 1999/01/18 | 1,938 | 1,940 | 1,938 | 1,940 | 9,600 |
| 1999/01/14 | 1,953 | 1,953 | 1,900 | 1,934 | 29,400 |
| 1999/01/13 | 1,905 | 1,914 | 1,905 | 1,914 | 2,500 |
| 1999/01/12 | 1,906 | 2,000 | 1,905 | 1,930 | 21,700 |
| 1999/01/11 | 1,890 | 1,900 | 1,880 | 1,900 | 1,800 |
| 1999/01/08 | 1,871 | 1,880 | 1,820 | 1,880 | 3,600 |
| 1999/01/07 | 1,881 | 1,885 | 1,880 | 1,880 | 7,300 |
| 1999/01/06 | 1,960 | 1,960 | 1,900 | 1,900 | 19,900 |
| 1999/01/05 | 1,930 | 1,930 | 1,906 | 1,906 | 5,600 |
| 1999/01/04 | 1,959 | 1,959 | 1,900 | 1,900 | 1,300 |