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
2007/12/28 2,285 2,285 2,200 2,205 9,500
2007/12/27 2,300 2,305 2,270 2,285 6,000
2007/12/26 2,295 2,300 2,275 2,300 9,100
2007/12/25 2,230 2,300 2,230 2,295 9,700
2007/12/21 2,295 2,300 2,210 2,230 28,400
2007/12/20 2,280 2,295 2,225 2,280 23,000
2007/12/19 2,195 2,300 2,195 2,280 21,900
2007/12/18 2,220 2,300 2,160 2,200 25,400
2007/12/17 2,320 2,325 2,225 2,235 26,800
2007/12/14 2,300 2,320 2,260 2,315 50,800
2007/12/13 2,235 2,315 2,235 2,300 35,400
2007/12/12 2,265 2,275 2,225 2,235 27,900
2007/12/11 2,250 2,275 2,245 2,260 35,900
2007/12/10 2,205 2,260 2,205 2,240 10,200
2007/12/07 2,220 2,295 2,190 2,190 28,500
2007/12/06 2,265 2,300 2,195 2,210 19,700
2007/12/05 2,230 2,290 2,170 2,225 43,300
2007/12/04 2,300 2,300 2,215 2,245 28,000
2007/12/03 2,320 2,335 2,235 2,285 36,200
2007/11/30 2,300 2,305 2,235 2,300 64,900
2007/11/29 2,110 2,210 2,110 2,170 47,500
2007/11/28 2,030 2,165 2,010 2,150 48,700
2007/11/27 1,985 2,065 1,963 2,015 25,700
2007/11/26 2,010 2,015 1,988 1,990 40,200
2007/11/22 2,035 2,080 2,010 2,010 30,200
2007/11/21 2,110 2,125 2,050 2,070 25,400
2007/11/20 2,065 2,130 2,020 2,110 29,900
2007/11/19 2,150 2,155 2,110 2,115 19,300
2007/11/16 2,205 2,205 2,150 2,160 30,200
2007/11/15 2,180 2,230 2,155 2,230 26,200
2007/11/14 2,165 2,170 2,110 2,140 47,300
2007/11/13 2,225 2,260 2,155 2,175 34,500
2007/11/12 2,210 2,285 2,145 2,225 41,200
2007/11/09 2,230 2,235 2,155 2,190 75,600
2007/11/08 2,435 2,435 2,240 2,285 58,300
2007/11/07 2,490 2,490 2,455 2,460 51,700
2007/11/06 2,500 2,500 2,450 2,465 44,000
2007/11/05 2,530 2,540 2,500 2,515 55,200
2007/11/02 2,560 2,570 2,545 2,550 15,400
2007/11/01 2,595 2,595 2,535 2,570 29,600
2007/10/31 2,540 2,570 2,540 2,570 25,100
2007/10/30 2,555 2,555 2,535 2,535 35,700
2007/10/29 2,540 2,560 2,540 2,560 21,800
2007/10/26 2,545 2,560 2,530 2,530 13,000
2007/10/25 2,530 2,560 2,525 2,545 16,800
2007/10/24 2,535 2,570 2,535 2,560 18,400
2007/10/23 2,560 2,570 2,525 2,530 56,700
2007/10/22 2,590 2,590 2,535 2,560 37,400
2007/10/19 2,600 2,605 2,580 2,590 14,000
2007/10/18 2,610 2,615 2,600 2,615 28,900
2007/10/17 2,650 2,650 2,580 2,605 21,400
2007/10/16 2,785 2,785 2,660 2,665 37,200
2007/10/15 2,755 2,795 2,705 2,760 21,300
2007/10/12 2,790 2,790 2,755 2,755 28,800
2007/10/11 2,785 2,800 2,750 2,790 30,700
2007/10/10 2,795 2,795 2,740 2,780 38,600
2007/10/09 2,750 2,775 2,740 2,760 42,300
2007/10/05 2,705 2,740 2,675 2,705 48,800
2007/10/04 2,660 2,705 2,640 2,700 41,700
2007/10/03 2,720 2,720 2,660 2,700 53,700
2007/10/02 2,700 2,715 2,670 2,715 19,500
2007/10/01 2,715 2,715 2,635 2,660 20,600
2007/09/28 2,715 2,715 2,660 2,690 39,400
2007/09/27 2,700 2,720 2,650 2,670 37,300
2007/09/26 2,655 2,725 2,655 2,680 40,800
2007/09/25 2,775 2,775 2,620 2,650 77,100
2007/09/21 2,625 2,775 2,625 2,775 147,400
2007/09/20 2,645 2,650 2,595 2,625 47,300
2007/09/19 2,600 2,635 2,595 2,605 55,800
2007/09/18 2,625 2,650 2,575 2,595 50,500
2007/09/14 2,560 2,630 2,550 2,620 166,700
2007/09/13 2,615 2,615 2,565 2,570 27,600
2007/09/12 2,600 2,630 2,575 2,580 75,000
2007/09/11 2,605 2,650 2,575 2,580 68,700
2007/09/10 2,720 2,740 2,635 2,635 37,700
2007/09/07 2,815 2,815 2,720 2,765 39,900
2007/09/06 2,800 2,845 2,755 2,810 52,400
2007/09/05 2,660 2,750 2,660 2,750 50,500
2007/09/04 2,720 2,725 2,660 2,695 17,100
2007/09/03 2,655 2,695 2,550 2,695 50,000
2007/08/31 2,650 2,745 2,620 2,675 75,300
2007/08/30 2,680 2,680 2,635 2,655 13,700
2007/08/29 2,720 2,720 2,625 2,650 61,500
2007/08/28 2,675 2,700 2,625 2,640 41,900
2007/08/27 2,765 2,765 2,605 2,635 78,700
2007/08/24 2,710 2,740 2,690 2,725 59,100
2007/08/23 2,725 2,795 2,725 2,775 35,700
2007/08/22 2,715 2,745 2,700 2,720 45,700
2007/08/21 2,740 2,770 2,715 2,760 37,100
2007/08/20 2,650 2,770 2,650 2,740 48,900
2007/08/17 2,615 2,660 2,595 2,615 65,800
2007/08/16 2,570 2,620 2,560 2,620 54,100
2007/08/15 2,685 2,750 2,585 2,600 66,300
2007/08/14 2,670 2,685 2,615 2,645 60,200
2007/08/13 2,770 2,810 2,590 2,665 70,300
2007/08/10 2,830 2,980 2,750 2,810 139,200
2007/08/09 2,665 2,990 2,660 2,855 270,300
2007/08/08 2,600 2,675 2,565 2,625 112,200
2007/08/07 2,545 2,635 2,525 2,625 33,700
2007/08/06 2,505 2,540 2,495 2,525 74,600
2007/08/03 2,530 2,540 2,480 2,505 72,600
2007/08/02 2,590 2,615 2,520 2,535 68,700
2007/08/01 2,670 2,670 2,575 2,590 47,300
2007/07/31 2,585 2,620 2,580 2,620 27,400
2007/07/30 2,545 2,625 2,545 2,570 39,100
2007/07/27 2,560 2,560 2,520 2,545 32,700
2007/07/26 2,570 2,600 2,570 2,570 30,900
2007/07/25 2,625 2,625 2,570 2,570 21,300
2007/07/24 2,605 2,630 2,560 2,595 42,300
2007/07/23 2,605 2,610 2,565 2,565 37,500
2007/07/20 2,655 2,670 2,590 2,595 17,300
2007/07/19 2,640 2,660 2,585 2,655 20,400
2007/07/18 2,625 2,630 2,580 2,605 17,400
2007/07/17 2,620 2,640 2,605 2,630 7,600
2007/07/13 2,655 2,655 2,610 2,620 16,000
2007/07/12 2,620 2,635 2,590 2,635 21,200
2007/07/11 2,610 2,630 2,600 2,610 14,100
2007/07/10 2,645 2,660 2,615 2,620 14,400
2007/07/09 2,640 2,660 2,640 2,645 9,100
2007/07/06 2,605 2,650 2,590 2,640 40,100
2007/07/05 2,700 2,720 2,615 2,640 11,100
2007/07/04 2,695 2,740 2,690 2,695 10,000
2007/07/03 2,720 2,725 2,670 2,680 35,600
2007/07/02 2,765 2,790 2,715 2,715 28,400
2007/06/29 2,750 2,760 2,700 2,760 18,100
2007/06/28 2,720 2,760 2,720 2,760 18,100
2007/06/27 2,745 2,745 2,700 2,715 30,300
2007/06/26 2,655 2,725 2,655 2,705 16,800
2007/06/25 2,690 2,720 2,655 2,655 13,700
2007/06/22 2,765 2,765 2,665 2,730 35,500
2007/06/21 2,785 2,785 2,750 2,765 42,600
2007/06/20 2,660 2,785 2,660 2,785 48,200
2007/06/19 2,690 2,730 2,630 2,710 42,500
2007/06/18 2,705 2,705 2,665 2,685 18,300
2007/06/15 2,630 2,700 2,620 2,700 28,900
2007/06/14 2,570 2,625 2,565 2,595 27,900
2007/06/13 2,555 2,610 2,530 2,610 24,600
2007/06/12 2,610 2,630 2,585 2,590 42,500
2007/06/11 2,600 2,615 2,580 2,610 49,400
2007/06/08 2,590 2,610 2,555 2,605 86,000
2007/06/07 2,635 2,635 2,580 2,590 49,900
2007/06/06 2,590 2,645 2,575 2,635 41,500
2007/06/05 2,600 2,605 2,565 2,590 27,600
2007/06/04 2,600 2,600 2,560 2,585 12,400
2007/06/01 2,590 2,605 2,575 2,585 28,400
2007/05/31 2,555 2,585 2,535 2,535 24,800
2007/05/30 2,550 2,570 2,540 2,550 32,400
2007/05/29 2,500 2,540 2,500 2,530 16,400
2007/05/28 2,515 2,525 2,490 2,505 31,200
2007/05/25 2,525 2,545 2,500 2,510 43,400
2007/05/24 2,550 2,580 2,540 2,555 27,500
2007/05/23 2,550 2,575 2,540 2,560 25,600
2007/05/22 2,515 2,555 2,510 2,520 48,900
2007/05/21 2,525 2,535 2,495 2,505 56,700
2007/05/18 2,515 2,535 2,510 2,520 35,900
2007/05/17 2,535 2,560 2,510 2,515 55,700
2007/05/16 2,550 2,550 2,520 2,535 47,500
2007/05/15 2,600 2,605 2,560 2,560 87,900
2007/05/14 2,615 2,625 2,565 2,600 93,400
2007/05/11 2,620 2,645 2,600 2,615 72,800
2007/05/10 2,705 2,715 2,630 2,640 72,300
2007/05/09 2,665 2,720 2,665 2,705 61,300
2007/05/08 2,650 2,680 2,630 2,660 55,800
2007/05/07 2,715 2,725 2,675 2,680 52,600
2007/05/02 2,670 2,735 2,655 2,710 119,200
2007/05/01 2,655 2,690 2,635 2,640 93,800
2007/04/27 2,600 2,685 2,600 2,655 76,000
2007/04/26 2,575 2,615 2,575 2,595 73,600
2007/04/25 2,620 2,635 2,585 2,585 58,100
2007/04/24 2,620 2,645 2,615 2,635 48,000
2007/04/23 2,650 2,700 2,620 2,620 74,700
2007/04/20 2,640 2,695 2,635 2,645 59,700
2007/04/19 2,660 2,690 2,635 2,645 90,800
2007/04/18 2,730 2,730 2,660 2,685 69,000
2007/04/17 2,780 2,790 2,715 2,730 62,500
2007/04/16 2,755 2,790 2,755 2,780 34,400
2007/04/13 2,720 2,750 2,665 2,715 47,800
2007/04/12 2,755 2,770 2,660 2,715 68,900
2007/04/11 2,780 2,790 2,755 2,755 44,900
2007/04/10 2,775 2,780 2,765 2,770 35,200
2007/04/09 2,745 2,775 2,745 2,775 59,700
2007/04/06 2,730 2,765 2,730 2,730 65,900
2007/04/05 2,630 2,765 2,630 2,745 83,800
2007/04/04 2,590 2,640 2,590 2,615 44,400
2007/04/03 2,635 2,665 2,555 2,575 77,800
2007/04/02 2,645 2,680 2,635 2,635 80,500
2007/03/30 2,595 2,615 2,595 2,595 48,000
2007/03/29 2,615 2,620 2,590 2,590 69,600
2007/03/28 2,575 2,600 2,555 2,595 70,000
2007/03/27 2,540 2,570 2,530 2,555 52,000
2007/03/26 2,550 2,555 2,510 2,525 104,200
2007/03/23 2,525 2,545 2,525 2,535 68,100
2007/03/22 2,540 2,545 2,510 2,525 98,300
2007/03/20 2,525 2,530 2,515 2,515 97,000
2007/03/19 2,520 2,540 2,505 2,520 103,400
2007/03/16 2,570 2,570 2,520 2,520 110,400
2007/03/15 2,580 2,590 2,560 2,570 66,800
2007/03/14 2,595 2,600 2,555 2,575 89,000
2007/03/13 2,530 2,600 2,530 2,595 137,600
2007/03/12 2,500 2,525 2,500 2,510 85,600
2007/03/09 2,510 2,540 2,510 2,530 110,900
2007/03/08 2,525 2,530 2,500 2,505 106,800
2007/03/07 2,505 2,565 2,505 2,525 169,500
2007/03/06 2,540 2,540 2,515 2,520 74,000
2007/03/05 2,590 2,595 2,530 2,540 92,700
2007/03/02 2,745 2,745 2,580 2,625 193,500
2007/03/01 2,785 2,785 2,720 2,745 77,100
2007/02/28 2,820 2,845 2,700 2,800 124,500
2007/02/27 2,840 2,890 2,840 2,890 71,900
2007/02/26 2,840 2,860 2,830 2,835 68,100
2007/02/23 2,815 2,855 2,805 2,840 126,700
2007/02/22 2,815 2,830 2,805 2,810 185,400
2007/02/21 2,780 2,815 2,780 2,800 76,200
2007/02/20 2,765 2,820 2,765 2,805 152,400
2007/02/19 2,750 2,770 2,735 2,765 32,900
2007/02/16 2,740 2,770 2,680 2,750 57,600
2007/02/15 2,720 2,760 2,715 2,755 29,000
2007/02/14 2,720 2,725 2,695 2,710 26,000
2007/02/13 2,630 2,730 2,615 2,720 66,700
2007/02/09 2,620 2,620 2,590 2,590 24,500
2007/02/08 2,630 2,635 2,605 2,625 30,400
2007/02/07 2,625 2,630 2,590 2,590 12,000
2007/02/06 2,605 2,620 2,570 2,615 46,100
2007/02/05 2,645 2,645 2,605 2,605 32,600
2007/02/02 2,635 2,715 2,600 2,660 68,600
2007/02/01 2,600 2,625 2,565 2,610 56,400
2007/01/31 2,645 2,665 2,570 2,570 55,300
2007/01/30 2,625 2,650 2,615 2,635 14,600
2007/01/29 2,635 2,665 2,600 2,630 51,000
2007/01/26 2,615 2,635 2,615 2,625 15,400
2007/01/25 2,630 2,635 2,615 2,615 41,500
2007/01/24 2,665 2,670 2,635 2,640 33,500
2007/01/23 2,665 2,665 2,610 2,640 35,200
2007/01/22 2,640 2,675 2,640 2,665 58,300
2007/01/19 2,600 2,635 2,585 2,635 59,000
2007/01/18 2,580 2,595 2,560 2,575 68,100
2007/01/17 2,560 2,570 2,520 2,545 107,100
2007/01/16 2,590 2,610 2,570 2,575 81,500
2007/01/15 2,600 2,615 2,595 2,600 51,100
2007/01/12 2,550 2,590 2,550 2,565 57,200
2007/01/11 2,575 2,575 2,530 2,545 92,400
2007/01/10 2,570 2,605 2,570 2,575 115,800
2007/01/09 2,570 2,615 2,560 2,575 117,600
2007/01/05 2,560 2,570 2,525 2,525 68,500
2007/01/04 2,520 2,565 2,520 2,565 33,100

このページの先頭へ