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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,250 | 3,250 | 3,220 | 3,220 | 23,000 |
| 2005/12/29 | 3,280 | 3,290 | 3,240 | 3,250 | 37,500 |
| 2005/12/28 | 3,260 | 3,320 | 3,260 | 3,290 | 16,000 |
| 2005/12/27 | 3,310 | 3,320 | 3,260 | 3,260 | 57,200 |
| 2005/12/26 | 3,320 | 3,330 | 3,260 | 3,300 | 34,200 |
| 2005/12/22 | 3,350 | 3,360 | 3,310 | 3,320 | 32,100 |
| 2005/12/21 | 3,330 | 3,340 | 3,300 | 3,320 | 41,200 |
| 2005/12/20 | 3,340 | 3,350 | 3,290 | 3,330 | 46,000 |
| 2005/12/19 | 3,350 | 3,380 | 3,300 | 3,380 | 94,300 |
| 2005/12/16 | 3,240 | 3,360 | 3,240 | 3,360 | 119,700 |
| 2005/12/15 | 3,270 | 3,280 | 3,240 | 3,240 | 41,000 |
| 2005/12/14 | 3,290 | 3,320 | 3,220 | 3,270 | 117,100 |
| 2005/12/13 | 3,230 | 3,310 | 3,220 | 3,290 | 106,900 |
| 2005/12/12 | 3,230 | 3,260 | 3,170 | 3,190 | 121,700 |
| 2005/12/09 | 3,240 | 3,240 | 3,200 | 3,220 | 137,600 |
| 2005/12/08 | 3,280 | 3,300 | 3,220 | 3,250 | 70,300 |
| 2005/12/07 | 3,330 | 3,350 | 3,260 | 3,300 | 51,700 |
| 2005/12/06 | 3,340 | 3,370 | 3,320 | 3,350 | 54,900 |
| 2005/12/05 | 3,270 | 3,380 | 3,260 | 3,380 | 122,000 |
| 2005/12/02 | 3,250 | 3,270 | 3,240 | 3,260 | 26,000 |
| 2005/12/01 | 3,260 | 3,260 | 3,230 | 3,250 | 32,200 |
| 2005/11/30 | 3,240 | 3,260 | 3,220 | 3,230 | 37,800 |
| 2005/11/29 | 3,210 | 3,240 | 3,210 | 3,230 | 22,500 |
| 2005/11/28 | 3,240 | 3,240 | 3,210 | 3,210 | 29,600 |
| 2005/11/25 | 3,190 | 3,230 | 3,180 | 3,220 | 22,100 |
| 2005/11/24 | 3,220 | 3,240 | 3,200 | 3,210 | 33,700 |
| 2005/11/22 | 3,240 | 3,250 | 3,220 | 3,220 | 28,500 |
| 2005/11/21 | 3,280 | 3,280 | 3,240 | 3,240 | 38,400 |
| 2005/11/18 | 3,230 | 3,250 | 3,220 | 3,250 | 25,800 |
| 2005/11/17 | 3,220 | 3,250 | 3,210 | 3,210 | 32,400 |
| 2005/11/16 | 3,180 | 3,220 | 3,160 | 3,210 | 16,800 |
| 2005/11/15 | 3,180 | 3,200 | 3,140 | 3,180 | 67,700 |
| 2005/11/14 | 3,250 | 3,260 | 3,190 | 3,200 | 36,300 |
| 2005/11/11 | 3,250 | 3,280 | 3,220 | 3,250 | 39,500 |
| 2005/11/10 | 3,300 | 3,300 | 3,210 | 3,250 | 77,600 |
| 2005/11/09 | 3,210 | 3,380 | 3,190 | 3,280 | 288,300 |
| 2005/11/08 | 3,130 | 3,150 | 3,120 | 3,120 | 27,900 |
| 2005/11/07 | 3,140 | 3,180 | 3,110 | 3,130 | 66,900 |
| 2005/11/04 | 3,210 | 3,220 | 3,160 | 3,190 | 37,000 |
| 2005/11/02 | 3,240 | 3,240 | 3,200 | 3,210 | 29,500 |
| 2005/11/01 | 3,220 | 3,240 | 3,210 | 3,240 | 32,100 |
| 2005/10/31 | 3,140 | 3,200 | 3,140 | 3,170 | 70,100 |
| 2005/10/28 | 3,140 | 3,180 | 3,100 | 3,180 | 100,900 |
| 2005/10/27 | 3,130 | 3,140 | 3,120 | 3,120 | 43,800 |
| 2005/10/26 | 3,130 | 3,140 | 3,120 | 3,130 | 39,100 |
| 2005/10/25 | 3,080 | 3,120 | 3,080 | 3,100 | 37,500 |
| 2005/10/24 | 3,100 | 3,110 | 3,090 | 3,090 | 35,500 |
| 2005/10/21 | 3,090 | 3,110 | 3,070 | 3,110 | 42,400 |
| 2005/10/20 | 3,090 | 3,100 | 3,080 | 3,090 | 26,300 |
| 2005/10/19 | 3,090 | 3,100 | 3,060 | 3,070 | 43,700 |
| 2005/10/18 | 3,090 | 3,120 | 3,080 | 3,090 | 55,800 |
| 2005/10/17 | 3,100 | 3,110 | 3,070 | 3,090 | 45,700 |
| 2005/10/14 | 3,090 | 3,090 | 3,070 | 3,070 | 24,100 |
| 2005/10/13 | 3,110 | 3,110 | 3,060 | 3,090 | 64,200 |
| 2005/10/12 | 3,140 | 3,140 | 3,100 | 3,120 | 57,400 |
| 2005/10/11 | 3,090 | 3,120 | 3,080 | 3,110 | 53,800 |
| 2005/10/07 | 3,110 | 3,110 | 3,070 | 3,080 | 69,800 |
| 2005/10/06 | 3,110 | 3,150 | 3,110 | 3,110 | 40,800 |
| 2005/10/05 | 3,150 | 3,150 | 3,110 | 3,130 | 58,600 |
| 2005/10/04 | 3,150 | 3,160 | 3,140 | 3,160 | 43,600 |
| 2005/10/03 | 3,200 | 3,200 | 3,150 | 3,160 | 31,800 |
| 2005/09/30 | 3,180 | 3,180 | 3,150 | 3,180 | 48,400 |
| 2005/09/29 | 3,200 | 3,200 | 3,140 | 3,170 | 46,700 |
| 2005/09/28 | 3,160 | 3,190 | 3,160 | 3,170 | 26,200 |
| 2005/09/27 | 3,190 | 3,220 | 3,170 | 3,170 | 30,200 |
| 2005/09/26 | 3,170 | 3,200 | 3,150 | 3,200 | 46,600 |
| 2005/09/22 | 3,140 | 3,160 | 3,140 | 3,150 | 28,600 |
| 2005/09/21 | 3,150 | 3,160 | 3,130 | 3,130 | 34,400 |
| 2005/09/20 | 3,130 | 3,160 | 3,120 | 3,140 | 39,000 |
| 2005/09/16 | 3,140 | 3,160 | 3,120 | 3,120 | 21,900 |
| 2005/09/15 | 3,180 | 3,180 | 3,140 | 3,140 | 54,200 |
| 2005/09/14 | 3,170 | 3,180 | 3,150 | 3,150 | 31,100 |
| 2005/09/13 | 3,120 | 3,200 | 3,100 | 3,160 | 78,300 |
| 2005/09/12 | 3,110 | 3,130 | 3,100 | 3,120 | 52,300 |
| 2005/09/09 | 3,050 | 3,090 | 3,050 | 3,080 | 217,100 |
| 2005/09/08 | 3,120 | 3,140 | 3,100 | 3,100 | 57,500 |
| 2005/09/07 | 3,170 | 3,170 | 3,140 | 3,140 | 34,600 |
| 2005/09/06 | 3,200 | 3,200 | 3,140 | 3,140 | 30,400 |
| 2005/09/05 | 3,180 | 3,200 | 3,170 | 3,180 | 41,400 |
| 2005/09/02 | 3,150 | 3,180 | 3,130 | 3,150 | 47,300 |
| 2005/09/01 | 3,150 | 3,150 | 3,130 | 3,140 | 19,600 |
| 2005/08/31 | 3,140 | 3,150 | 3,110 | 3,110 | 19,300 |
| 2005/08/30 | 3,140 | 3,170 | 3,110 | 3,110 | 32,800 |
| 2005/08/29 | 3,120 | 3,120 | 3,100 | 3,100 | 25,900 |
| 2005/08/26 | 3,120 | 3,120 | 3,110 | 3,120 | 17,200 |
| 2005/08/25 | 3,130 | 3,140 | 3,100 | 3,110 | 23,100 |
| 2005/08/24 | 3,140 | 3,170 | 3,130 | 3,130 | 37,500 |
| 2005/08/23 | 3,200 | 3,210 | 3,140 | 3,140 | 45,600 |
| 2005/08/22 | 3,180 | 3,190 | 3,140 | 3,190 | 24,200 |
| 2005/08/19 | 3,190 | 3,190 | 3,120 | 3,130 | 27,600 |
| 2005/08/18 | 3,200 | 3,230 | 3,200 | 3,200 | 38,100 |
| 2005/08/17 | 3,180 | 3,210 | 3,170 | 3,190 | 62,900 |
| 2005/08/16 | 3,190 | 3,190 | 3,130 | 3,160 | 41,900 |
| 2005/08/15 | 3,120 | 3,170 | 3,110 | 3,170 | 68,500 |
| 2005/08/12 | 3,120 | 3,130 | 3,080 | 3,080 | 32,900 |
| 2005/08/11 | 3,080 | 3,140 | 3,080 | 3,120 | 50,900 |
| 2005/08/10 | 3,090 | 3,110 | 3,070 | 3,070 | 52,100 |
| 2005/08/09 | 3,100 | 3,110 | 3,060 | 3,080 | 28,900 |
| 2005/08/08 | 3,050 | 3,060 | 3,010 | 3,040 | 51,000 |
| 2005/08/05 | 3,070 | 3,140 | 3,060 | 3,060 | 41,100 |
| 2005/08/04 | 3,180 | 3,180 | 3,080 | 3,100 | 80,800 |
| 2005/08/03 | 3,200 | 3,210 | 3,180 | 3,180 | 51,100 |
| 2005/08/02 | 3,190 | 3,200 | 3,190 | 3,190 | 33,000 |
| 2005/08/01 | 3,190 | 3,220 | 3,170 | 3,180 | 46,900 |
| 2005/07/29 | 3,160 | 3,220 | 3,140 | 3,180 | 96,500 |
| 2005/07/28 | 3,120 | 3,140 | 3,110 | 3,140 | 30,700 |
| 2005/07/27 | 3,080 | 3,110 | 3,070 | 3,100 | 30,900 |
| 2005/07/26 | 3,070 | 3,080 | 3,050 | 3,060 | 28,000 |
| 2005/07/25 | 3,080 | 3,090 | 3,060 | 3,070 | 26,400 |
| 2005/07/22 | 3,080 | 3,100 | 3,070 | 3,090 | 22,600 |
| 2005/07/21 | 3,100 | 3,110 | 3,100 | 3,100 | 19,500 |
| 2005/07/20 | 3,070 | 3,100 | 3,070 | 3,100 | 28,200 |
| 2005/07/19 | 3,090 | 3,100 | 3,060 | 3,060 | 35,500 |
| 2005/07/15 | 3,120 | 3,120 | 3,070 | 3,070 | 36,900 |
| 2005/07/14 | 3,090 | 3,130 | 3,090 | 3,110 | 26,200 |
| 2005/07/13 | 3,110 | 3,130 | 3,080 | 3,120 | 42,100 |
| 2005/07/12 | 3,150 | 3,150 | 3,120 | 3,130 | 66,200 |
| 2005/07/11 | 3,050 | 3,110 | 3,050 | 3,100 | 82,600 |
| 2005/07/08 | 3,060 | 3,080 | 3,030 | 3,040 | 75,500 |
| 2005/07/07 | 3,110 | 3,120 | 3,060 | 3,070 | 49,100 |
| 2005/07/06 | 3,110 | 3,130 | 3,100 | 3,110 | 28,500 |
| 2005/07/05 | 3,110 | 3,120 | 3,100 | 3,100 | 38,500 |
| 2005/07/04 | 3,150 | 3,150 | 3,110 | 3,140 | 22,700 |
| 2005/07/01 | 3,090 | 3,160 | 3,090 | 3,160 | 31,500 |
| 2005/06/30 | 3,110 | 3,120 | 3,080 | 3,080 | 22,200 |
| 2005/06/29 | 3,150 | 3,150 | 3,100 | 3,110 | 41,900 |
| 2005/06/28 | 3,140 | 3,160 | 3,100 | 3,120 | 25,200 |
| 2005/06/27 | 3,150 | 3,160 | 3,100 | 3,100 | 24,600 |
| 2005/06/24 | 3,110 | 3,160 | 3,110 | 3,150 | 34,500 |
| 2005/06/23 | 3,150 | 3,170 | 3,120 | 3,140 | 35,400 |
| 2005/06/22 | 3,200 | 3,200 | 3,150 | 3,190 | 37,500 |
| 2005/06/21 | 3,250 | 3,250 | 3,200 | 3,200 | 17,300 |
| 2005/06/20 | 3,190 | 3,250 | 3,180 | 3,250 | 32,000 |
| 2005/06/17 | 3,210 | 3,220 | 3,190 | 3,210 | 27,600 |
| 2005/06/16 | 3,190 | 3,210 | 3,170 | 3,200 | 54,200 |
| 2005/06/15 | 3,090 | 3,180 | 3,090 | 3,180 | 88,000 |
| 2005/06/14 | 3,080 | 3,090 | 3,050 | 3,090 | 39,700 |
| 2005/06/13 | 3,080 | 3,090 | 3,050 | 3,050 | 33,800 |
| 2005/06/10 | 3,030 | 3,050 | 3,020 | 3,050 | 47,300 |
| 2005/06/09 | 3,030 | 3,040 | 3,010 | 3,020 | 41,100 |
| 2005/06/08 | 3,040 | 3,040 | 3,010 | 3,040 | 33,500 |
| 2005/06/07 | 3,040 | 3,050 | 3,010 | 3,040 | 32,500 |
| 2005/06/06 | 3,040 | 3,050 | 3,010 | 3,050 | 29,400 |
| 2005/06/03 | 3,090 | 3,090 | 2,995 | 3,010 | 103,900 |
| 2005/06/02 | 3,110 | 3,150 | 3,080 | 3,100 | 50,600 |
| 2005/06/01 | 3,050 | 3,110 | 3,050 | 3,110 | 30,700 |
| 2005/05/31 | 3,080 | 3,120 | 3,060 | 3,060 | 27,300 |
| 2005/05/30 | 3,060 | 3,100 | 3,040 | 3,090 | 21,200 |
| 2005/05/27 | 3,050 | 3,060 | 3,030 | 3,040 | 23,200 |
| 2005/05/26 | 3,070 | 3,080 | 3,040 | 3,040 | 23,700 |
| 2005/05/25 | 3,080 | 3,090 | 3,060 | 3,060 | 23,700 |
| 2005/05/24 | 3,080 | 3,100 | 3,080 | 3,090 | 12,800 |
| 2005/05/23 | 3,090 | 3,110 | 3,080 | 3,080 | 24,900 |
| 2005/05/20 | 3,130 | 3,140 | 3,090 | 3,090 | 23,100 |
| 2005/05/19 | 3,110 | 3,140 | 3,100 | 3,100 | 24,900 |
| 2005/05/18 | 3,130 | 3,130 | 3,100 | 3,110 | 20,000 |
| 2005/05/17 | 3,150 | 3,170 | 3,100 | 3,110 | 45,000 |
| 2005/05/16 | 3,060 | 3,170 | 3,060 | 3,100 | 60,900 |
| 2005/05/13 | 3,140 | 3,150 | 3,090 | 3,090 | 42,000 |
| 2005/05/12 | 3,140 | 3,180 | 3,130 | 3,160 | 57,600 |
| 2005/05/11 | 3,190 | 3,190 | 3,150 | 3,150 | 37,600 |
| 2005/05/10 | 3,200 | 3,200 | 3,150 | 3,190 | 46,000 |
| 2005/05/09 | 3,160 | 3,190 | 3,140 | 3,180 | 34,200 |
| 2005/05/06 | 3,200 | 3,200 | 3,150 | 3,150 | 44,600 |
| 2005/05/02 | 3,220 | 3,220 | 3,150 | 3,210 | 35,400 |
| 2005/04/28 | 3,210 | 3,210 | 3,150 | 3,180 | 27,000 |
| 2005/04/27 | 3,140 | 3,210 | 3,140 | 3,210 | 34,800 |
| 2005/04/26 | 3,160 | 3,190 | 3,140 | 3,190 | 25,500 |
| 2005/04/25 | 3,170 | 3,170 | 3,110 | 3,120 | 35,800 |
| 2005/04/22 | 3,200 | 3,200 | 3,110 | 3,130 | 55,900 |
| 2005/04/21 | 3,200 | 3,210 | 3,100 | 3,110 | 56,800 |
| 2005/04/20 | 3,310 | 3,320 | 3,190 | 3,200 | 57,200 |
| 2005/04/19 | 3,300 | 3,360 | 3,260 | 3,300 | 91,300 |
| 2005/04/18 | 3,340 | 3,440 | 3,240 | 3,400 | 76,500 |
| 2005/04/15 | 3,280 | 3,450 | 3,220 | 3,450 | 54,000 |
| 2005/04/14 | 3,320 | 3,340 | 3,280 | 3,280 | 28,300 |
| 2005/04/13 | 3,370 | 3,390 | 3,350 | 3,370 | 8,700 |
| 2005/04/12 | 3,400 | 3,410 | 3,360 | 3,360 | 25,800 |
| 2005/04/11 | 3,390 | 3,410 | 3,340 | 3,390 | 40,500 |
| 2005/04/08 | 3,400 | 3,440 | 3,360 | 3,370 | 44,900 |
| 2005/04/07 | 3,480 | 3,490 | 3,440 | 3,440 | 15,900 |
| 2005/04/06 | 3,450 | 3,490 | 3,430 | 3,480 | 21,900 |
| 2005/04/05 | 3,440 | 3,470 | 3,430 | 3,450 | 9,800 |
| 2005/04/04 | 3,450 | 3,460 | 3,410 | 3,410 | 9,000 |
| 2005/04/01 | 3,460 | 3,470 | 3,340 | 3,450 | 26,400 |
| 2005/03/31 | 3,430 | 3,520 | 3,400 | 3,510 | 23,900 |
| 2005/03/30 | 3,520 | 3,540 | 3,400 | 3,520 | 21,200 |
| 2005/03/29 | 3,590 | 3,600 | 3,480 | 3,480 | 20,000 |
| 2005/03/28 | 3,590 | 3,590 | 3,550 | 3,560 | 7,000 |
| 2005/03/25 | 3,570 | 3,590 | 3,510 | 3,590 | 8,700 |
| 2005/03/24 | 3,590 | 3,590 | 3,510 | 3,520 | 13,300 |
| 2005/03/23 | 3,570 | 3,570 | 3,460 | 3,500 | 19,100 |
| 2005/03/22 | 3,590 | 3,600 | 3,570 | 3,570 | 15,900 |
| 2005/03/18 | 3,590 | 3,600 | 3,560 | 3,580 | 14,500 |
| 2005/03/17 | 3,560 | 3,580 | 3,550 | 3,560 | 14,000 |
| 2005/03/16 | 3,500 | 3,600 | 3,500 | 3,600 | 28,300 |
| 2005/03/15 | 3,550 | 3,570 | 3,530 | 3,540 | 29,200 |
| 2005/03/14 | 3,480 | 3,520 | 3,460 | 3,470 | 20,100 |
| 2005/03/11 | 3,510 | 3,510 | 3,450 | 3,480 | 55,800 |
| 2005/03/10 | 3,450 | 3,470 | 3,450 | 3,450 | 9,000 |
| 2005/03/09 | 3,480 | 3,540 | 3,470 | 3,470 | 11,000 |
| 2005/03/08 | 3,460 | 3,500 | 3,450 | 3,480 | 12,600 |
| 2005/03/07 | 3,510 | 3,520 | 3,490 | 3,500 | 14,100 |
| 2005/03/04 | 3,470 | 3,490 | 3,450 | 3,460 | 11,500 |
| 2005/03/03 | 3,530 | 3,540 | 3,460 | 3,510 | 12,100 |
| 2005/03/02 | 3,460 | 3,520 | 3,450 | 3,460 | 25,400 |
| 2005/03/01 | 3,420 | 3,450 | 3,410 | 3,420 | 12,800 |
| 2005/02/28 | 3,430 | 3,470 | 3,400 | 3,420 | 15,900 |
| 2005/02/25 | 3,400 | 3,540 | 3,400 | 3,450 | 26,400 |
| 2005/02/24 | 3,420 | 3,450 | 3,330 | 3,450 | 22,200 |
| 2005/02/23 | 3,420 | 3,430 | 3,250 | 3,370 | 23,200 |
| 2005/02/22 | 3,470 | 3,470 | 3,420 | 3,450 | 34,000 |
| 2005/02/21 | 3,450 | 3,470 | 3,420 | 3,420 | 20,300 |
| 2005/02/18 | 3,400 | 3,450 | 3,400 | 3,430 | 19,200 |
| 2005/02/17 | 3,360 | 3,400 | 3,350 | 3,400 | 15,300 |
| 2005/02/16 | 3,440 | 3,440 | 3,340 | 3,380 | 30,600 |
| 2005/02/15 | 3,400 | 3,440 | 3,360 | 3,400 | 31,400 |
| 2005/02/14 | 3,380 | 3,430 | 3,350 | 3,400 | 45,900 |
| 2005/02/10 | 3,400 | 3,470 | 3,370 | 3,380 | 83,000 |
| 2005/02/09 | 3,530 | 3,530 | 3,410 | 3,450 | 66,900 |
| 2005/02/08 | 3,570 | 3,600 | 3,500 | 3,530 | 30,600 |
| 2005/02/07 | 3,590 | 3,630 | 3,580 | 3,630 | 42,200 |
| 2005/02/04 | 3,530 | 3,620 | 3,500 | 3,620 | 78,700 |
| 2005/02/03 | 3,410 | 3,530 | 3,410 | 3,500 | 73,800 |
| 2005/02/02 | 3,470 | 3,520 | 3,420 | 3,510 | 96,100 |
| 2005/02/01 | 3,360 | 3,410 | 3,330 | 3,390 | 42,700 |
| 2005/01/31 | 3,350 | 3,390 | 3,280 | 3,350 | 40,800 |
| 2005/01/28 | 3,290 | 3,340 | 3,270 | 3,340 | 35,600 |
| 2005/01/27 | 3,330 | 3,330 | 3,290 | 3,290 | 17,400 |
| 2005/01/26 | 3,320 | 3,340 | 3,290 | 3,290 | 13,200 |
| 2005/01/25 | 3,350 | 3,350 | 3,320 | 3,330 | 18,000 |
| 2005/01/24 | 3,290 | 3,360 | 3,290 | 3,310 | 8,300 |
| 2005/01/21 | 3,350 | 3,370 | 3,330 | 3,330 | 7,700 |
| 2005/01/20 | 3,330 | 3,390 | 3,280 | 3,350 | 23,700 |
| 2005/01/19 | 3,380 | 3,400 | 3,330 | 3,330 | 30,300 |
| 2005/01/18 | 3,410 | 3,410 | 3,300 | 3,330 | 20,500 |
| 2005/01/17 | 3,330 | 3,420 | 3,280 | 3,390 | 41,500 |
| 2005/01/14 | 3,240 | 3,350 | 3,190 | 3,330 | 48,000 |
| 2005/01/13 | 3,260 | 3,260 | 3,160 | 3,200 | 55,800 |
| 2005/01/12 | 3,250 | 3,280 | 3,190 | 3,230 | 25,700 |
| 2005/01/11 | 3,270 | 3,310 | 3,250 | 3,270 | 10,100 |
| 2005/01/07 | 3,300 | 3,300 | 3,240 | 3,290 | 10,400 |
| 2005/01/06 | 3,280 | 3,290 | 3,260 | 3,270 | 16,900 |
| 2005/01/05 | 3,300 | 3,330 | 3,270 | 3,270 | 17,400 |
| 2005/01/04 | 3,250 | 3,330 | 3,250 | 3,300 | 7,700 |