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
2009/12/30 2,515 2,515 2,430 2,430 12,100
2009/12/29 2,425 2,520 2,425 2,500 17,400
2009/12/28 2,465 2,470 2,430 2,430 7,300
2009/12/25 2,480 2,480 2,450 2,460 5,700
2009/12/24 2,485 2,500 2,475 2,485 7,800
2009/12/22 2,480 2,490 2,455 2,465 8,100
2009/12/21 2,510 2,510 2,475 2,480 5,800
2009/12/18 2,495 2,525 2,465 2,510 11,800
2009/12/17 2,500 2,515 2,480 2,495 8,500
2009/12/16 2,460 2,510 2,450 2,510 17,200
2009/12/15 2,485 2,485 2,380 2,440 16,700
2009/12/14 2,515 2,520 2,440 2,485 22,300
2009/12/11 2,520 2,520 2,485 2,515 32,200
2009/12/10 2,460 2,520 2,450 2,480 13,200
2009/12/09 2,470 2,520 2,455 2,455 9,600
2009/12/08 2,400 2,470 2,400 2,450 13,900
2009/12/07 2,450 2,480 2,420 2,435 18,900
2009/12/04 2,485 2,505 2,460 2,490 7,100
2009/12/03 2,515 2,535 2,480 2,525 19,400
2009/12/02 2,590 2,590 2,460 2,515 22,200
2009/12/01 2,525 2,645 2,510 2,630 25,400
2009/11/30 2,490 2,550 2,415 2,530 47,900
2009/11/27 2,285 2,430 2,285 2,395 13,100
2009/11/26 2,305 2,335 2,285 2,320 12,600
2009/11/25 2,385 2,395 2,315 2,325 15,300
2009/11/24 2,370 2,410 2,335 2,385 23,500
2009/11/20 2,275 2,370 2,275 2,370 13,600
2009/11/19 2,390 2,390 2,315 2,335 9,000
2009/11/18 2,315 2,395 2,315 2,350 16,900
2009/11/17 2,380 2,380 2,300 2,355 7,000
2009/11/16 2,395 2,400 2,340 2,355 13,000
2009/11/13 2,390 2,405 2,355 2,370 11,900
2009/11/12 2,360 2,380 2,305 2,370 14,200
2009/11/11 2,350 2,425 2,350 2,400 25,500
2009/11/10 2,310 2,340 2,285 2,330 16,300
2009/11/09 2,330 2,330 2,265 2,275 16,600
2009/11/06 2,350 2,370 2,265 2,290 20,800
2009/11/05 2,245 2,340 2,245 2,270 28,200
2009/11/04 2,190 2,325 2,165 2,325 35,000
2009/11/02 2,265 2,265 2,150 2,230 28,500
2009/10/30 2,220 2,295 2,170 2,185 88,100
2009/10/29 2,350 2,350 2,070 2,195 137,000
2009/10/28 2,500 2,500 2,355 2,360 25,900
2009/10/27 2,390 2,460 2,350 2,400 33,400
2009/10/26 2,440 2,520 2,440 2,465 22,200
2009/10/23 2,490 2,555 2,430 2,435 23,500
2009/10/22 2,495 2,530 2,430 2,530 24,400
2009/10/21 2,560 2,565 2,505 2,530 18,200
2009/10/20 2,515 2,560 2,515 2,560 30,400
2009/10/19 2,440 2,520 2,430 2,520 26,300
2009/10/16 2,425 2,450 2,405 2,440 16,700
2009/10/15 2,380 2,440 2,380 2,420 25,400
2009/10/14 2,380 2,390 2,295 2,375 22,900
2009/10/13 2,385 2,405 2,300 2,380 17,000
2009/10/09 2,290 2,385 2,285 2,385 31,000
2009/10/08 2,290 2,300 2,250 2,285 36,800
2009/10/07 2,290 2,290 2,205 2,240 26,700
2009/10/06 2,260 2,280 2,225 2,275 11,300
2009/10/05 2,300 2,300 2,255 2,285 13,700
2009/10/02 2,180 2,300 2,180 2,280 19,300
2009/10/01 2,300 2,300 2,245 2,290 6,800
2009/09/30 2,185 2,295 2,185 2,295 16,000
2009/09/29 2,235 2,260 2,200 2,225 15,100
2009/09/28 2,245 2,280 2,230 2,265 13,100
2009/09/25 2,250 2,260 2,210 2,255 24,500
2009/09/24 2,175 2,250 2,170 2,250 27,300
2009/09/18 2,160 2,170 2,100 2,165 24,500
2009/09/17 2,140 2,155 2,105 2,130 18,100
2009/09/16 2,190 2,205 2,110 2,130 22,000
2009/09/15 2,140 2,195 2,135 2,195 14,300
2009/09/14 2,170 2,170 2,095 2,120 17,500
2009/09/11 2,225 2,225 2,155 2,170 26,700
2009/09/10 2,200 2,220 2,180 2,185 11,100
2009/09/09 2,185 2,185 2,155 2,160 8,600
2009/09/08 2,165 2,190 2,165 2,170 7,300
2009/09/07 2,185 2,195 2,165 2,190 6,400
2009/09/04 2,165 2,180 2,150 2,165 15,500
2009/09/03 2,165 2,200 2,155 2,160 15,800
2009/09/02 2,180 2,205 2,160 2,200 24,200
2009/09/01 2,190 2,230 2,190 2,210 6,200
2009/08/31 2,235 2,275 2,180 2,180 13,700
2009/08/28 2,210 2,245 2,185 2,240 8,700
2009/08/27 2,200 2,240 2,180 2,210 12,900
2009/08/26 2,205 2,250 2,205 2,240 12,700
2009/08/25 2,180 2,230 2,180 2,200 7,900
2009/08/24 2,200 2,240 2,180 2,210 14,200
2009/08/21 2,175 2,180 2,150 2,175 11,700
2009/08/20 2,145 2,205 2,120 2,170 15,500
2009/08/19 2,170 2,190 2,140 2,160 6,900
2009/08/18 2,145 2,205 2,145 2,200 6,800
2009/08/17 2,205 2,220 2,155 2,180 14,100
2009/08/14 2,200 2,230 2,185 2,205 19,500
2009/08/13 2,160 2,180 2,145 2,170 13,500
2009/08/12 2,170 2,200 2,105 2,120 21,200
2009/08/11 2,200 2,210 2,180 2,180 14,700
2009/08/10 2,255 2,280 2,190 2,200 17,600
2009/08/07 2,255 2,260 2,225 2,255 11,200
2009/08/06 2,200 2,250 2,180 2,245 20,200
2009/08/05 2,215 2,225 2,180 2,210 12,600
2009/08/04 2,230 2,245 2,220 2,240 26,600
2009/08/03 2,210 2,210 2,160 2,180 8,800
2009/07/31 2,200 2,200 2,165 2,170 13,600
2009/07/30 2,195 2,195 2,130 2,130 11,700
2009/07/29 2,125 2,155 2,120 2,120 4,200
2009/07/28 2,160 2,165 2,135 2,145 5,800
2009/07/27 2,145 2,205 2,125 2,160 13,400
2009/07/24 2,130 2,185 2,105 2,185 17,100
2009/07/23 2,125 2,125 2,085 2,100 10,300
2009/07/22 2,150 2,155 2,090 2,130 15,700
2009/07/21 2,130 2,135 2,090 2,135 14,900
2009/07/17 2,040 2,040 2,015 2,030 6,300
2009/07/16 2,005 2,035 2,000 2,000 11,900
2009/07/15 2,030 2,060 1,991 2,000 19,700
2009/07/14 2,000 2,030 1,996 2,025 21,200
2009/07/13 2,010 2,050 2,000 2,010 21,300
2009/07/10 2,050 2,065 2,040 2,055 22,100
2009/07/09 2,130 2,150 2,065 2,085 22,300
2009/07/08 2,135 2,185 2,135 2,170 13,700
2009/07/07 2,140 2,195 2,140 2,175 27,600
2009/07/06 2,135 2,170 2,135 2,140 8,100
2009/07/03 2,145 2,185 2,080 2,160 31,900
2009/07/02 2,230 2,230 2,180 2,185 12,900
2009/07/01 2,215 2,255 2,200 2,215 10,900
2009/06/30 2,250 2,250 2,200 2,210 8,400
2009/06/29 2,175 2,220 2,175 2,200 19,800
2009/06/26 2,290 2,290 2,225 2,240 29,600
2009/06/25 2,230 2,280 2,200 2,265 20,300
2009/06/24 2,205 2,215 2,190 2,200 11,500
2009/06/23 2,255 2,255 2,200 2,200 17,400
2009/06/22 2,210 2,280 2,210 2,240 13,000
2009/06/19 2,260 2,280 2,210 2,210 14,200
2009/06/18 2,290 2,290 2,220 2,255 7,700
2009/06/17 2,235 2,275 2,230 2,270 7,800
2009/06/16 2,250 2,260 2,205 2,220 20,500
2009/06/15 2,240 2,360 2,240 2,290 43,500
2009/06/12 2,305 2,405 2,305 2,360 43,600
2009/06/11 2,330 2,380 2,320 2,325 16,800
2009/06/10 2,250 2,315 2,235 2,300 17,800
2009/06/09 2,230 2,300 2,230 2,235 10,400
2009/06/08 2,270 2,275 2,220 2,220 5,700
2009/06/05 2,230 2,295 2,230 2,265 8,100
2009/06/04 2,265 2,275 2,215 2,250 15,500
2009/06/03 2,260 2,280 2,225 2,255 11,900
2009/06/02 2,300 2,300 2,260 2,265 10,900
2009/06/01 2,295 2,300 2,265 2,265 8,800
2009/05/29 2,215 2,315 2,205 2,300 40,500
2009/05/28 2,190 2,295 2,190 2,275 27,900
2009/05/27 2,235 2,275 2,205 2,215 22,600
2009/05/26 2,125 2,300 2,100 2,235 59,400
2009/05/25 2,120 2,155 2,100 2,100 20,600
2009/05/22 2,120 2,145 2,080 2,115 12,000
2009/05/21 2,170 2,180 2,090 2,120 31,800
2009/05/20 2,170 2,175 2,120 2,170 26,800
2009/05/19 2,120 2,180 2,105 2,180 10,900
2009/05/18 2,200 2,200 2,095 2,110 19,600
2009/05/15 2,065 2,195 2,050 2,170 45,900
2009/05/14 2,115 2,125 2,025 2,025 31,400
2009/05/13 2,100 2,165 2,100 2,155 17,800
2009/05/12 2,160 2,165 2,120 2,125 9,900
2009/05/11 2,105 2,200 2,100 2,165 62,000
2009/05/08 2,190 2,190 2,090 2,130 41,500
2009/05/07 2,020 2,165 2,015 2,160 65,400
2009/05/01 2,020 2,020 1,950 1,953 46,200
2009/04/30 2,030 2,040 1,987 2,010 23,600
2009/04/28 2,015 2,035 1,960 1,960 40,800
2009/04/27 2,110 2,110 2,015 2,040 21,100
2009/04/24 2,085 2,090 2,030 2,040 18,500
2009/04/23 2,070 2,075 1,961 2,060 61,800
2009/04/22 2,145 2,145 2,035 2,050 62,000
2009/04/21 2,145 2,200 2,135 2,190 38,500
2009/04/20 2,155 2,155 2,115 2,140 23,000
2009/04/17 2,090 2,105 2,075 2,095 18,200
2009/04/16 2,170 2,170 2,050 2,050 38,800
2009/04/15 2,115 2,120 2,075 2,090 20,600
2009/04/14 2,055 2,105 2,025 2,050 22,200
2009/04/13 2,130 2,130 2,070 2,080 13,100
2009/04/10 2,120 2,140 2,045 2,050 32,800
2009/04/09 2,155 2,155 2,095 2,110 24,800
2009/04/08 2,130 2,175 2,105 2,110 34,500
2009/04/07 2,095 2,130 2,000 2,085 57,800
2009/04/06 2,285 2,285 2,140 2,170 31,100
2009/04/03 2,265 2,270 2,210 2,245 25,300
2009/04/02 2,250 2,270 2,200 2,260 37,300
2009/04/01 2,200 2,295 2,200 2,270 43,400
2009/03/31 2,285 2,430 2,235 2,250 46,300
2009/03/30 2,450 2,500 2,345 2,365 47,100
2009/03/27 2,495 2,510 2,410 2,410 29,900
2009/03/26 2,410 2,495 2,360 2,490 36,200
2009/03/25 2,500 2,500 2,390 2,475 25,300
2009/03/24 2,400 2,460 2,385 2,460 45,300
2009/03/23 2,295 2,385 2,260 2,385 47,800
2009/03/19 2,280 2,280 2,170 2,180 64,800
2009/03/18 2,230 2,250 2,160 2,160 39,600
2009/03/17 2,290 2,290 2,210 2,230 22,200
2009/03/16 2,300 2,315 2,225 2,280 33,800
2009/03/13 2,230 2,290 2,190 2,270 83,700
2009/03/12 2,300 2,335 2,285 2,305 78,900
2009/03/11 2,245 2,285 2,205 2,230 45,700
2009/03/10 2,120 2,245 2,120 2,180 40,100
2009/03/09 2,255 2,260 2,200 2,200 34,400
2009/03/06 2,280 2,290 2,155 2,260 51,900
2009/03/05 2,295 2,300 2,230 2,275 35,100
2009/03/04 2,195 2,300 2,165 2,255 62,100
2009/03/03 2,180 2,205 2,130 2,170 31,500
2009/03/02 2,165 2,195 2,145 2,175 20,800
2009/02/27 2,130 2,270 2,125 2,210 63,300
2009/02/26 2,075 2,180 2,065 2,170 51,000
2009/02/25 2,120 2,135 2,045 2,100 47,600
2009/02/24 1,979 2,085 1,971 2,085 71,900
2009/02/23 1,870 1,971 1,870 1,971 59,000
2009/02/20 1,938 1,956 1,870 1,870 48,500
2009/02/19 1,930 1,944 1,870 1,938 44,700
2009/02/18 1,921 2,020 1,902 1,930 66,200
2009/02/17 2,000 2,000 1,907 1,996 99,000
2009/02/16 1,940 2,015 1,940 2,000 135,000
2009/02/13 1,804 1,839 1,771 1,780 47,200
2009/02/12 1,804 1,854 1,801 1,804 57,100
2009/02/10 1,922 1,925 1,804 1,804 49,100
2009/02/09 1,889 1,920 1,859 1,862 38,100
2009/02/06 1,941 1,974 1,930 1,949 34,300
2009/02/05 1,989 1,990 1,941 1,941 24,400
2009/02/04 1,951 1,991 1,946 1,989 17,600
2009/02/03 1,985 2,000 1,978 1,979 9,900
2009/02/02 2,085 2,105 1,992 2,005 20,300
2009/01/30 2,015 2,110 1,998 2,105 29,400
2009/01/29 1,960 2,070 1,928 2,070 66,000
2009/01/28 2,095 2,095 1,902 2,000 62,400
2009/01/27 1,960 2,065 1,935 2,065 31,700
2009/01/26 2,000 2,000 1,933 1,952 41,700
2009/01/23 1,919 1,991 1,910 1,984 38,900
2009/01/22 1,934 1,988 1,905 1,980 34,700
2009/01/21 1,920 1,994 1,894 1,931 38,200
2009/01/20 1,893 1,900 1,851 1,882 22,000
2009/01/19 1,899 1,988 1,890 1,923 21,400
2009/01/16 1,946 1,947 1,888 1,929 37,600
2009/01/15 1,980 2,020 1,903 1,915 50,900
2009/01/14 1,976 2,020 1,933 1,983 32,100
2009/01/13 1,830 1,957 1,824 1,889 58,000
2009/01/09 2,060 2,060 2,005 2,010 31,300
2009/01/08 2,085 2,105 2,050 2,055 21,600
2009/01/07 2,230 2,240 2,075 2,085 28,900
2009/01/06 2,175 2,200 2,140 2,150 7,600
2009/01/05 2,325 2,350 2,120 2,165 10,900

このページの先頭へ