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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,280 | 3,280 | 3,240 | 3,240 | 7,300 |
| 2004/12/29 | 3,320 | 3,320 | 3,230 | 3,270 | 9,400 |
| 2004/12/28 | 3,300 | 3,330 | 3,250 | 3,290 | 12,600 |
| 2004/12/27 | 3,290 | 3,290 | 3,280 | 3,290 | 7,400 |
| 2004/12/24 | 3,240 | 3,290 | 3,240 | 3,270 | 23,600 |
| 2004/12/22 | 3,290 | 3,290 | 3,230 | 3,270 | 14,800 |
| 2004/12/21 | 3,200 | 3,290 | 3,200 | 3,280 | 24,900 |
| 2004/12/20 | 3,220 | 3,240 | 3,170 | 3,180 | 23,900 |
| 2004/12/17 | 3,230 | 3,260 | 3,200 | 3,250 | 16,100 |
| 2004/12/16 | 3,250 | 3,250 | 3,210 | 3,220 | 8,200 |
| 2004/12/15 | 3,200 | 3,250 | 3,200 | 3,240 | 12,000 |
| 2004/12/14 | 3,200 | 3,200 | 3,150 | 3,200 | 17,500 |
| 2004/12/13 | 3,200 | 3,220 | 3,070 | 3,160 | 49,200 |
| 2004/12/10 | 3,150 | 3,190 | 3,100 | 3,190 | 46,900 |
| 2004/12/09 | 3,100 | 3,130 | 3,030 | 3,080 | 31,300 |
| 2004/12/08 | 3,180 | 3,190 | 3,150 | 3,150 | 5,500 |
| 2004/12/07 | 3,220 | 3,260 | 3,180 | 3,180 | 16,200 |
| 2004/12/06 | 3,220 | 3,270 | 3,220 | 3,250 | 11,000 |
| 2004/12/03 | 3,300 | 3,300 | 3,250 | 3,260 | 18,200 |
| 2004/12/02 | 3,290 | 3,300 | 3,200 | 3,280 | 34,900 |
| 2004/12/01 | 3,200 | 3,260 | 3,200 | 3,250 | 25,900 |
| 2004/11/30 | 3,200 | 3,260 | 3,200 | 3,240 | 31,900 |
| 2004/11/29 | 3,220 | 3,240 | 3,200 | 3,200 | 6,800 |
| 2004/11/26 | 3,200 | 3,220 | 3,200 | 3,200 | 13,900 |
| 2004/11/25 | 3,190 | 3,250 | 3,190 | 3,210 | 20,100 |
| 2004/11/24 | 3,190 | 3,220 | 3,190 | 3,210 | 8,600 |
| 2004/11/22 | 3,200 | 3,200 | 3,170 | 3,180 | 25,800 |
| 2004/11/19 | 3,190 | 3,230 | 3,190 | 3,200 | 37,000 |
| 2004/11/18 | 3,180 | 3,190 | 3,180 | 3,180 | 15,400 |
| 2004/11/17 | 3,170 | 3,180 | 3,150 | 3,170 | 20,400 |
| 2004/11/16 | 3,180 | 3,180 | 3,100 | 3,150 | 34,200 |
| 2004/11/15 | 3,080 | 3,150 | 3,080 | 3,150 | 46,600 |
| 2004/11/12 | 3,000 | 3,060 | 3,000 | 3,050 | 20,400 |
| 2004/11/11 | 3,020 | 3,050 | 3,000 | 3,000 | 20,500 |
| 2004/11/10 | 3,020 | 3,060 | 3,020 | 3,030 | 14,300 |
| 2004/11/09 | 3,000 | 3,010 | 2,990 | 3,010 | 22,800 |
| 2004/11/08 | 3,020 | 3,020 | 2,990 | 2,990 | 19,900 |
| 2004/11/05 | 3,040 | 3,040 | 3,000 | 3,010 | 13,900 |
| 2004/11/04 | 3,050 | 3,050 | 3,000 | 3,040 | 8,000 |
| 2004/11/02 | 3,000 | 3,050 | 2,995 | 3,030 | 13,700 |
| 2004/11/01 | 2,980 | 3,000 | 2,970 | 2,975 | 14,600 |
| 2004/10/29 | 2,990 | 3,030 | 2,980 | 3,010 | 15,300 |
| 2004/10/28 | 3,010 | 3,030 | 2,980 | 3,030 | 13,300 |
| 2004/10/27 | 2,975 | 3,010 | 2,970 | 2,970 | 22,400 |
| 2004/10/26 | 3,000 | 3,050 | 2,960 | 2,970 | 24,600 |
| 2004/10/25 | 3,020 | 3,040 | 3,000 | 3,000 | 18,900 |
| 2004/10/22 | 3,060 | 3,080 | 3,040 | 3,060 | 14,900 |
| 2004/10/21 | 3,100 | 3,100 | 3,010 | 3,020 | 42,300 |
| 2004/10/20 | 3,070 | 3,120 | 3,060 | 3,060 | 30,900 |
| 2004/10/19 | 3,080 | 3,120 | 3,080 | 3,080 | 24,000 |
| 2004/10/18 | 3,170 | 3,180 | 3,060 | 3,060 | 16,800 |
| 2004/10/15 | 3,170 | 3,200 | 3,160 | 3,160 | 32,000 |
| 2004/10/14 | 3,210 | 3,210 | 3,170 | 3,170 | 23,900 |
| 2004/10/13 | 3,220 | 3,270 | 3,210 | 3,210 | 27,000 |
| 2004/10/12 | 3,220 | 3,250 | 3,210 | 3,220 | 24,800 |
| 2004/10/08 | 3,250 | 3,260 | 3,170 | 3,180 | 61,800 |
| 2004/10/07 | 3,300 | 3,300 | 3,230 | 3,270 | 28,400 |
| 2004/10/06 | 3,200 | 3,250 | 3,200 | 3,250 | 24,400 |
| 2004/10/05 | 3,200 | 3,240 | 3,180 | 3,240 | 26,500 |
| 2004/10/04 | 3,220 | 3,230 | 3,180 | 3,230 | 26,700 |
| 2004/10/01 | 3,170 | 3,220 | 3,140 | 3,210 | 21,300 |
| 2004/09/30 | 3,120 | 3,180 | 3,070 | 3,170 | 22,600 |
| 2004/09/29 | 3,100 | 3,100 | 3,040 | 3,060 | 87,000 |
| 2004/09/28 | 3,130 | 3,140 | 3,030 | 3,030 | 20,000 |
| 2004/09/27 | 3,130 | 3,140 | 3,040 | 3,140 | 18,300 |
| 2004/09/24 | 3,100 | 3,130 | 3,070 | 3,120 | 21,000 |
| 2004/09/22 | 3,210 | 3,210 | 3,100 | 3,200 | 18,200 |
| 2004/09/21 | 3,250 | 3,270 | 3,190 | 3,190 | 19,200 |
| 2004/09/17 | 3,240 | 3,240 | 3,200 | 3,230 | 7,800 |
| 2004/09/16 | 3,210 | 3,250 | 3,210 | 3,220 | 7,000 |
| 2004/09/15 | 3,240 | 3,260 | 3,210 | 3,230 | 21,800 |
| 2004/09/14 | 3,260 | 3,270 | 3,230 | 3,270 | 18,100 |
| 2004/09/13 | 3,220 | 3,270 | 3,190 | 3,250 | 36,900 |
| 2004/09/10 | 3,230 | 3,240 | 3,210 | 3,210 | 57,600 |
| 2004/09/09 | 3,250 | 3,290 | 3,240 | 3,240 | 8,900 |
| 2004/09/08 | 3,280 | 3,280 | 3,210 | 3,250 | 8,700 |
| 2004/09/07 | 3,290 | 3,330 | 3,250 | 3,270 | 12,400 |
| 2004/09/06 | 3,280 | 3,330 | 3,270 | 3,330 | 29,900 |
| 2004/09/03 | 3,290 | 3,290 | 3,250 | 3,270 | 17,900 |
| 2004/09/02 | 3,280 | 3,300 | 3,280 | 3,280 | 8,600 |
| 2004/09/01 | 3,300 | 3,310 | 3,280 | 3,280 | 11,400 |
| 2004/08/31 | 3,300 | 3,300 | 3,280 | 3,280 | 9,000 |
| 2004/08/30 | 3,310 | 3,310 | 3,280 | 3,300 | 7,500 |
| 2004/08/27 | 3,300 | 3,310 | 3,270 | 3,310 | 13,600 |
| 2004/08/26 | 3,300 | 3,300 | 3,270 | 3,300 | 8,900 |
| 2004/08/25 | 3,270 | 3,300 | 3,250 | 3,290 | 13,800 |
| 2004/08/24 | 3,280 | 3,280 | 3,260 | 3,260 | 6,400 |
| 2004/08/23 | 3,290 | 3,310 | 3,270 | 3,280 | 15,700 |
| 2004/08/20 | 3,270 | 3,300 | 3,270 | 3,290 | 8,700 |
| 2004/08/19 | 3,300 | 3,310 | 3,260 | 3,310 | 28,400 |
| 2004/08/18 | 3,260 | 3,300 | 3,250 | 3,300 | 19,600 |
| 2004/08/17 | 3,230 | 3,240 | 3,220 | 3,230 | 11,500 |
| 2004/08/16 | 3,210 | 3,230 | 3,200 | 3,220 | 17,700 |
| 2004/08/13 | 3,250 | 3,260 | 3,210 | 3,210 | 26,700 |
| 2004/08/12 | 3,270 | 3,280 | 3,250 | 3,270 | 18,800 |
| 2004/08/11 | 3,220 | 3,270 | 3,220 | 3,270 | 19,500 |
| 2004/08/10 | 3,190 | 3,230 | 3,190 | 3,220 | 10,900 |
| 2004/08/09 | 3,200 | 3,230 | 3,190 | 3,230 | 14,500 |
| 2004/08/06 | 3,160 | 3,220 | 3,140 | 3,220 | 20,200 |
| 2004/08/05 | 3,180 | 3,190 | 3,140 | 3,160 | 11,700 |
| 2004/08/04 | 3,170 | 3,170 | 3,120 | 3,140 | 18,000 |
| 2004/08/03 | 3,160 | 3,180 | 3,130 | 3,170 | 24,000 |
| 2004/08/02 | 3,200 | 3,230 | 3,120 | 3,160 | 16,700 |
| 2004/07/30 | 3,210 | 3,230 | 3,190 | 3,210 | 13,300 |
| 2004/07/29 | 3,170 | 3,200 | 3,130 | 3,160 | 18,000 |
| 2004/07/28 | 3,160 | 3,190 | 3,160 | 3,170 | 10,400 |
| 2004/07/27 | 3,190 | 3,190 | 3,140 | 3,150 | 12,200 |
| 2004/07/26 | 3,200 | 3,230 | 3,180 | 3,190 | 24,100 |
| 2004/07/23 | 3,250 | 3,270 | 3,230 | 3,240 | 17,300 |
| 2004/07/22 | 3,260 | 3,300 | 3,240 | 3,270 | 8,300 |
| 2004/07/21 | 3,250 | 3,290 | 3,250 | 3,260 | 30,300 |
| 2004/07/20 | 3,250 | 3,270 | 3,240 | 3,240 | 14,200 |
| 2004/07/16 | 3,250 | 3,260 | 3,230 | 3,240 | 10,500 |
| 2004/07/15 | 3,240 | 3,250 | 3,230 | 3,250 | 22,000 |
| 2004/07/14 | 3,250 | 3,280 | 3,230 | 3,240 | 31,800 |
| 2004/07/13 | 3,250 | 3,270 | 3,230 | 3,240 | 33,900 |
| 2004/07/12 | 3,250 | 3,260 | 3,230 | 3,250 | 35,500 |
| 2004/07/09 | 3,230 | 3,280 | 3,210 | 3,280 | 24,300 |
| 2004/07/08 | 3,200 | 3,220 | 3,190 | 3,200 | 20,500 |
| 2004/07/07 | 3,190 | 3,210 | 3,180 | 3,190 | 12,900 |
| 2004/07/06 | 3,260 | 3,260 | 3,200 | 3,200 | 16,400 |
| 2004/07/05 | 3,230 | 3,240 | 3,150 | 3,200 | 27,600 |
| 2004/07/02 | 3,270 | 3,280 | 3,230 | 3,250 | 16,700 |
| 2004/07/01 | 3,290 | 3,290 | 3,260 | 3,270 | 11,000 |
| 2004/06/30 | 3,260 | 3,300 | 3,260 | 3,280 | 10,000 |
| 2004/06/29 | 3,300 | 3,310 | 3,270 | 3,270 | 13,000 |
| 2004/06/28 | 3,300 | 3,300 | 3,250 | 3,300 | 13,900 |
| 2004/06/25 | 3,280 | 3,280 | 3,240 | 3,240 | 16,700 |
| 2004/06/24 | 3,290 | 3,290 | 3,260 | 3,260 | 18,300 |
| 2004/06/23 | 3,300 | 3,300 | 3,250 | 3,280 | 26,900 |
| 2004/06/22 | 3,280 | 3,280 | 3,230 | 3,250 | 17,400 |
| 2004/06/21 | 3,210 | 3,280 | 3,210 | 3,280 | 36,500 |
| 2004/06/18 | 3,250 | 3,250 | 3,200 | 3,200 | 27,400 |
| 2004/06/17 | 3,280 | 3,280 | 3,220 | 3,250 | 33,000 |
| 2004/06/16 | 3,220 | 3,300 | 3,220 | 3,230 | 48,100 |
| 2004/06/15 | 3,280 | 3,280 | 3,210 | 3,210 | 43,100 |
| 2004/06/14 | 3,240 | 3,270 | 3,220 | 3,220 | 32,800 |
| 2004/06/11 | 3,210 | 3,300 | 3,200 | 3,240 | 103,800 |
| 2004/06/10 | 3,210 | 3,290 | 3,210 | 3,260 | 28,000 |
| 2004/06/09 | 3,280 | 3,300 | 3,230 | 3,250 | 34,300 |
| 2004/06/08 | 3,300 | 3,340 | 3,280 | 3,290 | 34,200 |
| 2004/06/07 | 3,310 | 3,320 | 3,260 | 3,300 | 25,000 |
| 2004/06/04 | 3,230 | 3,280 | 3,200 | 3,270 | 16,500 |
| 2004/06/03 | 3,300 | 3,360 | 3,200 | 3,220 | 31,000 |
| 2004/06/02 | 3,350 | 3,360 | 3,280 | 3,300 | 31,000 |
| 2004/06/01 | 3,300 | 3,350 | 3,280 | 3,310 | 22,800 |
| 2004/05/31 | 3,380 | 3,380 | 3,300 | 3,300 | 35,000 |
| 2004/05/28 | 3,270 | 3,330 | 3,270 | 3,330 | 20,800 |
| 2004/05/27 | 3,300 | 3,320 | 3,280 | 3,300 | 14,400 |
| 2004/05/26 | 3,290 | 3,320 | 3,250 | 3,320 | 30,300 |
| 2004/05/25 | 3,330 | 3,350 | 3,260 | 3,280 | 25,200 |
| 2004/05/24 | 3,320 | 3,320 | 3,270 | 3,280 | 22,600 |
| 2004/05/21 | 3,300 | 3,360 | 3,270 | 3,280 | 23,800 |
| 2004/05/20 | 3,190 | 3,370 | 3,190 | 3,300 | 40,500 |
| 2004/05/19 | 3,220 | 3,330 | 3,200 | 3,330 | 25,900 |
| 2004/05/18 | 3,160 | 3,310 | 3,150 | 3,210 | 38,200 |
| 2004/05/17 | 3,250 | 3,310 | 3,180 | 3,290 | 50,700 |
| 2004/05/14 | 3,350 | 3,350 | 3,230 | 3,300 | 86,300 |
| 2004/05/13 | 3,240 | 3,240 | 3,060 | 3,150 | 63,000 |
| 2004/05/12 | 3,020 | 3,220 | 3,000 | 3,190 | 69,700 |
| 2004/05/11 | 2,950 | 2,985 | 2,925 | 2,965 | 81,400 |
| 2004/05/10 | 3,160 | 3,190 | 3,000 | 3,000 | 67,300 |
| 2004/05/07 | 3,220 | 3,250 | 3,140 | 3,190 | 50,800 |
| 2004/05/06 | 3,330 | 3,360 | 3,260 | 3,270 | 37,400 |
| 2004/04/30 | 3,400 | 3,400 | 3,300 | 3,320 | 44,000 |
| 2004/04/28 | 3,420 | 3,450 | 3,410 | 3,410 | 25,800 |
| 2004/04/27 | 3,410 | 3,450 | 3,400 | 3,450 | 32,000 |
| 2004/04/26 | 3,460 | 3,500 | 3,410 | 3,460 | 53,400 |
| 2004/04/23 | 3,420 | 3,480 | 3,410 | 3,460 | 47,300 |
| 2004/04/22 | 3,470 | 3,500 | 3,440 | 3,440 | 51,000 |
| 2004/04/21 | 3,470 | 3,500 | 3,450 | 3,470 | 24,900 |
| 2004/04/20 | 3,470 | 3,500 | 3,450 | 3,470 | 48,300 |
| 2004/04/19 | 3,490 | 3,490 | 3,400 | 3,450 | 24,200 |
| 2004/04/16 | 3,490 | 3,500 | 3,450 | 3,480 | 21,700 |
| 2004/04/15 | 3,520 | 3,540 | 3,480 | 3,480 | 25,800 |
| 2004/04/14 | 3,570 | 3,570 | 3,490 | 3,520 | 29,500 |
| 2004/04/13 | 3,520 | 3,540 | 3,490 | 3,520 | 26,600 |
| 2004/04/12 | 3,450 | 3,500 | 3,440 | 3,470 | 60,400 |
| 2004/04/09 | 3,480 | 3,520 | 3,430 | 3,460 | 85,300 |
| 2004/04/08 | 3,550 | 3,580 | 3,480 | 3,580 | 42,400 |
| 2004/04/07 | 3,660 | 3,660 | 3,590 | 3,620 | 26,300 |
| 2004/04/06 | 3,700 | 3,700 | 3,550 | 3,670 | 33,000 |
| 2004/04/05 | 3,650 | 3,750 | 3,640 | 3,700 | 75,500 |
| 2004/04/02 | 3,550 | 3,630 | 3,500 | 3,600 | 84,200 |
| 2004/04/01 | 3,410 | 3,680 | 3,380 | 3,530 | 154,500 |
| 2004/03/31 | 3,310 | 3,380 | 3,300 | 3,380 | 35,000 |
| 2004/03/30 | 3,330 | 3,330 | 3,310 | 3,330 | 20,800 |
| 2004/03/29 | 3,350 | 3,350 | 3,310 | 3,340 | 15,400 |
| 2004/03/26 | 3,350 | 3,350 | 3,320 | 3,350 | 9,900 |
| 2004/03/25 | 3,380 | 3,380 | 3,310 | 3,320 | 13,500 |
| 2004/03/24 | 3,280 | 3,330 | 3,250 | 3,310 | 28,900 |
| 2004/03/23 | 3,230 | 3,250 | 3,150 | 3,200 | 28,000 |
| 2004/03/22 | 3,270 | 3,280 | 3,230 | 3,230 | 27,600 |
| 2004/03/19 | 3,270 | 3,300 | 3,270 | 3,270 | 16,100 |
| 2004/03/18 | 3,350 | 3,350 | 3,280 | 3,320 | 23,700 |
| 2004/03/17 | 3,260 | 3,350 | 3,260 | 3,350 | 13,900 |
| 2004/03/16 | 3,250 | 3,300 | 3,250 | 3,280 | 17,000 |
| 2004/03/15 | 3,320 | 3,350 | 3,270 | 3,280 | 46,100 |
| 2004/03/12 | 3,270 | 3,370 | 3,270 | 3,320 | 51,300 |
| 2004/03/11 | 3,360 | 3,400 | 3,350 | 3,370 | 18,700 |
| 2004/03/10 | 3,370 | 3,390 | 3,350 | 3,350 | 18,600 |
| 2004/03/09 | 3,350 | 3,380 | 3,330 | 3,350 | 27,600 |
| 2004/03/08 | 3,290 | 3,340 | 3,280 | 3,300 | 23,700 |
| 2004/03/05 | 3,310 | 3,340 | 3,280 | 3,320 | 28,400 |
| 2004/03/04 | 3,230 | 3,310 | 3,230 | 3,280 | 45,100 |
| 2004/03/03 | 3,300 | 3,300 | 3,220 | 3,230 | 25,800 |
| 2004/03/02 | 3,270 | 3,290 | 3,170 | 3,280 | 62,100 |
| 2004/03/01 | 3,290 | 3,340 | 3,290 | 3,320 | 45,000 |
| 2004/02/27 | 3,240 | 3,280 | 3,230 | 3,280 | 27,300 |
| 2004/02/26 | 3,160 | 3,240 | 3,160 | 3,240 | 13,000 |
| 2004/02/25 | 3,210 | 3,240 | 3,170 | 3,170 | 17,800 |
| 2004/02/24 | 3,210 | 3,210 | 3,150 | 3,150 | 20,000 |
| 2004/02/23 | 3,170 | 3,240 | 3,170 | 3,210 | 18,400 |
| 2004/02/20 | 3,150 | 3,220 | 3,150 | 3,170 | 22,600 |
| 2004/02/19 | 3,200 | 3,240 | 3,160 | 3,200 | 63,800 |
| 2004/02/18 | 3,190 | 3,200 | 3,150 | 3,160 | 15,800 |
| 2004/02/17 | 3,210 | 3,210 | 3,170 | 3,170 | 21,400 |
| 2004/02/16 | 3,200 | 3,240 | 3,200 | 3,210 | 58,300 |
| 2004/02/13 | 3,200 | 3,200 | 3,180 | 3,190 | 37,000 |
| 2004/02/12 | 3,190 | 3,190 | 3,170 | 3,170 | 26,000 |
| 2004/02/10 | 3,150 | 3,190 | 3,150 | 3,170 | 19,600 |
| 2004/02/09 | 3,150 | 3,160 | 3,120 | 3,140 | 33,900 |
| 2004/02/06 | 3,060 | 3,130 | 3,060 | 3,100 | 25,300 |
| 2004/02/05 | 3,090 | 3,120 | 3,040 | 3,100 | 23,000 |
| 2004/02/04 | 3,170 | 3,170 | 3,080 | 3,080 | 18,000 |
| 2004/02/03 | 3,270 | 3,270 | 3,160 | 3,170 | 32,900 |
| 2004/02/02 | 3,200 | 3,220 | 3,170 | 3,170 | 17,200 |
| 2004/01/30 | 3,100 | 3,130 | 3,080 | 3,130 | 29,600 |
| 2004/01/29 | 3,110 | 3,140 | 3,090 | 3,140 | 19,500 |
| 2004/01/28 | 3,150 | 3,170 | 3,120 | 3,150 | 15,200 |
| 2004/01/27 | 3,190 | 3,190 | 3,170 | 3,170 | 13,900 |
| 2004/01/26 | 3,180 | 3,230 | 3,150 | 3,200 | 8,200 |
| 2004/01/23 | 3,170 | 3,230 | 3,150 | 3,150 | 10,900 |
| 2004/01/22 | 3,200 | 3,230 | 3,170 | 3,230 | 18,300 |
| 2004/01/21 | 3,250 | 3,280 | 3,210 | 3,230 | 13,400 |
| 2004/01/20 | 3,300 | 3,360 | 3,250 | 3,250 | 29,800 |
| 2004/01/19 | 3,170 | 3,360 | 3,150 | 3,300 | 74,900 |
| 2004/01/16 | 3,120 | 3,150 | 3,100 | 3,120 | 18,800 |
| 2004/01/15 | 3,170 | 3,170 | 3,130 | 3,140 | 63,000 |
| 2004/01/14 | 3,160 | 3,180 | 3,130 | 3,170 | 22,100 |
| 2004/01/13 | 3,140 | 3,150 | 3,130 | 3,140 | 14,300 |
| 2004/01/09 | 3,130 | 3,150 | 3,110 | 3,140 | 28,400 |
| 2004/01/08 | 3,080 | 3,110 | 3,080 | 3,080 | 12,400 |
| 2004/01/07 | 3,080 | 3,090 | 3,060 | 3,070 | 11,900 |
| 2004/01/06 | 3,060 | 3,080 | 3,050 | 3,050 | 13,400 |
| 2004/01/05 | 3,050 | 3,050 | 3,030 | 3,040 | 6,100 |