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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,843 | 1,843 | 1,806 | 1,809 | 8,300 |
| 2010/12/29 | 1,809 | 1,830 | 1,805 | 1,830 | 4,200 |
| 2010/12/28 | 1,829 | 1,829 | 1,804 | 1,805 | 4,100 |
| 2010/12/27 | 1,843 | 1,843 | 1,810 | 1,810 | 9,100 |
| 2010/12/24 | 1,807 | 1,815 | 1,801 | 1,803 | 7,900 |
| 2010/12/22 | 1,820 | 1,826 | 1,805 | 1,814 | 19,300 |
| 2010/12/21 | 1,804 | 1,846 | 1,804 | 1,824 | 20,900 |
| 2010/12/20 | 1,844 | 1,844 | 1,803 | 1,803 | 13,300 |
| 2010/12/17 | 1,849 | 1,849 | 1,825 | 1,847 | 19,500 |
| 2010/12/16 | 1,847 | 1,847 | 1,830 | 1,830 | 17,300 |
| 2010/12/15 | 1,849 | 1,849 | 1,830 | 1,847 | 14,700 |
| 2010/12/14 | 1,820 | 1,840 | 1,815 | 1,840 | 12,600 |
| 2010/12/13 | 1,804 | 1,815 | 1,786 | 1,815 | 32,500 |
| 2010/12/10 | 1,826 | 1,830 | 1,795 | 1,801 | 44,200 |
| 2010/12/09 | 1,814 | 1,829 | 1,814 | 1,819 | 12,600 |
| 2010/12/08 | 1,798 | 1,815 | 1,794 | 1,814 | 17,800 |
| 2010/12/07 | 1,798 | 1,799 | 1,772 | 1,799 | 13,200 |
| 2010/12/06 | 1,770 | 1,779 | 1,767 | 1,776 | 5,200 |
| 2010/12/03 | 1,771 | 1,771 | 1,755 | 1,756 | 3,900 |
| 2010/12/02 | 1,773 | 1,774 | 1,741 | 1,741 | 11,300 |
| 2010/12/01 | 1,734 | 1,740 | 1,728 | 1,734 | 7,500 |
| 2010/11/30 | 1,757 | 1,772 | 1,736 | 1,739 | 20,600 |
| 2010/11/29 | 1,758 | 1,778 | 1,758 | 1,765 | 7,300 |
| 2010/11/26 | 1,758 | 1,769 | 1,758 | 1,758 | 6,000 |
| 2010/11/25 | 1,760 | 1,764 | 1,751 | 1,758 | 7,800 |
| 2010/11/24 | 1,765 | 1,777 | 1,755 | 1,755 | 11,500 |
| 2010/11/22 | 1,769 | 1,776 | 1,765 | 1,765 | 15,800 |
| 2010/11/19 | 1,799 | 1,799 | 1,768 | 1,768 | 10,000 |
| 2010/11/18 | 1,790 | 1,790 | 1,735 | 1,779 | 11,900 |
| 2010/11/17 | 1,735 | 1,759 | 1,735 | 1,750 | 6,300 |
| 2010/11/16 | 1,790 | 1,790 | 1,743 | 1,754 | 12,600 |
| 2010/11/15 | 1,791 | 1,807 | 1,791 | 1,792 | 11,100 |
| 2010/11/12 | 1,808 | 1,815 | 1,790 | 1,790 | 9,600 |
| 2010/11/11 | 1,800 | 1,830 | 1,800 | 1,816 | 8,800 |
| 2010/11/10 | 1,811 | 1,842 | 1,811 | 1,824 | 8,600 |
| 2010/11/09 | 1,802 | 1,821 | 1,801 | 1,803 | 5,500 |
| 2010/11/08 | 1,807 | 1,824 | 1,798 | 1,821 | 6,900 |
| 2010/11/05 | 1,768 | 1,820 | 1,736 | 1,809 | 22,100 |
| 2010/11/04 | 1,702 | 1,757 | 1,702 | 1,736 | 9,700 |
| 2010/11/02 | 1,700 | 1,709 | 1,697 | 1,697 | 9,700 |
| 2010/11/01 | 1,728 | 1,735 | 1,699 | 1,699 | 10,400 |
| 2010/10/29 | 1,720 | 1,738 | 1,696 | 1,735 | 18,600 |
| 2010/10/28 | 1,751 | 1,773 | 1,729 | 1,729 | 33,000 |
| 2010/10/27 | 1,788 | 1,797 | 1,756 | 1,760 | 10,200 |
| 2010/10/26 | 1,774 | 1,839 | 1,774 | 1,791 | 11,300 |
| 2010/10/25 | 1,816 | 1,828 | 1,811 | 1,814 | 9,300 |
| 2010/10/22 | 1,820 | 1,839 | 1,801 | 1,814 | 15,400 |
| 2010/10/21 | 1,790 | 1,813 | 1,762 | 1,794 | 17,000 |
| 2010/10/20 | 1,800 | 1,810 | 1,776 | 1,789 | 24,000 |
| 2010/10/19 | 1,819 | 1,851 | 1,810 | 1,810 | 9,200 |
| 2010/10/18 | 1,815 | 1,839 | 1,814 | 1,830 | 8,700 |
| 2010/10/15 | 1,840 | 1,860 | 1,814 | 1,816 | 12,200 |
| 2010/10/14 | 1,812 | 1,869 | 1,807 | 1,840 | 21,700 |
| 2010/10/13 | 1,827 | 1,860 | 1,797 | 1,811 | 15,900 |
| 2010/10/12 | 1,935 | 1,935 | 1,817 | 1,826 | 27,700 |
| 2010/10/08 | 1,920 | 1,970 | 1,904 | 1,922 | 13,900 |
| 2010/10/07 | 1,942 | 1,974 | 1,929 | 1,944 | 11,600 |
| 2010/10/06 | 1,990 | 1,990 | 1,938 | 1,951 | 15,100 |
| 2010/10/05 | 1,902 | 1,940 | 1,844 | 1,899 | 21,400 |
| 2010/10/04 | 1,945 | 1,957 | 1,902 | 1,902 | 6,000 |
| 2010/10/01 | 1,968 | 1,973 | 1,922 | 1,933 | 10,200 |
| 2010/09/30 | 2,050 | 2,050 | 1,964 | 1,964 | 8,000 |
| 2010/09/29 | 1,986 | 2,035 | 1,980 | 2,035 | 18,600 |
| 2010/09/28 | 1,938 | 1,969 | 1,927 | 1,965 | 13,200 |
| 2010/09/27 | 1,892 | 1,937 | 1,882 | 1,935 | 20,000 |
| 2010/09/24 | 1,880 | 1,930 | 1,866 | 1,891 | 16,000 |
| 2010/09/22 | 1,882 | 1,910 | 1,881 | 1,883 | 7,400 |
| 2010/09/21 | 1,935 | 1,935 | 1,880 | 1,881 | 19,100 |
| 2010/09/17 | 1,897 | 1,905 | 1,886 | 1,905 | 16,300 |
| 2010/09/16 | 1,900 | 1,900 | 1,860 | 1,876 | 10,200 |
| 2010/09/15 | 1,845 | 1,898 | 1,844 | 1,875 | 14,400 |
| 2010/09/14 | 1,866 | 1,866 | 1,835 | 1,844 | 8,700 |
| 2010/09/13 | 1,846 | 1,862 | 1,831 | 1,832 | 20,600 |
| 2010/09/10 | 1,860 | 1,887 | 1,835 | 1,849 | 34,200 |
| 2010/09/09 | 1,832 | 1,849 | 1,823 | 1,828 | 10,200 |
| 2010/09/08 | 1,858 | 1,858 | 1,818 | 1,829 | 11,200 |
| 2010/09/07 | 1,872 | 1,890 | 1,872 | 1,876 | 6,300 |
| 2010/09/06 | 1,882 | 1,903 | 1,866 | 1,896 | 7,900 |
| 2010/09/03 | 1,899 | 1,917 | 1,865 | 1,879 | 6,800 |
| 2010/09/02 | 1,897 | 1,919 | 1,870 | 1,908 | 16,500 |
| 2010/09/01 | 1,855 | 1,907 | 1,825 | 1,894 | 25,600 |
| 2010/08/31 | 1,880 | 1,883 | 1,845 | 1,855 | 23,900 |
| 2010/08/30 | 1,894 | 1,908 | 1,864 | 1,885 | 15,100 |
| 2010/08/27 | 1,856 | 1,918 | 1,851 | 1,893 | 15,700 |
| 2010/08/26 | 1,864 | 1,864 | 1,838 | 1,857 | 7,300 |
| 2010/08/25 | 1,855 | 1,887 | 1,835 | 1,844 | 29,500 |
| 2010/08/24 | 1,896 | 1,896 | 1,866 | 1,891 | 12,400 |
| 2010/08/23 | 1,922 | 1,922 | 1,883 | 1,896 | 19,900 |
| 2010/08/20 | 1,940 | 1,940 | 1,921 | 1,921 | 13,000 |
| 2010/08/19 | 1,947 | 1,947 | 1,934 | 1,941 | 10,200 |
| 2010/08/18 | 1,962 | 1,962 | 1,931 | 1,944 | 24,700 |
| 2010/08/17 | 1,951 | 1,962 | 1,947 | 1,954 | 21,000 |
| 2010/08/16 | 1,982 | 1,990 | 1,970 | 1,975 | 11,700 |
| 2010/08/13 | 1,977 | 1,989 | 1,974 | 1,981 | 10,900 |
| 2010/08/12 | 1,963 | 2,015 | 1,963 | 1,977 | 7,600 |
| 2010/08/11 | 2,001 | 2,006 | 1,973 | 1,983 | 22,700 |
| 2010/08/10 | 2,065 | 2,065 | 2,029 | 2,036 | 13,400 |
| 2010/08/09 | 2,080 | 2,093 | 2,055 | 2,065 | 7,700 |
| 2010/08/06 | 2,080 | 2,098 | 2,070 | 2,078 | 12,200 |
| 2010/08/05 | 2,086 | 2,109 | 2,062 | 2,109 | 9,000 |
| 2010/08/04 | 2,061 | 2,073 | 2,030 | 2,036 | 13,300 |
| 2010/08/03 | 2,069 | 2,122 | 2,069 | 2,087 | 7,600 |
| 2010/08/02 | 2,154 | 2,154 | 2,038 | 2,064 | 10,100 |
| 2010/07/30 | 2,300 | 2,300 | 2,130 | 2,133 | 35,000 |
| 2010/07/29 | 2,232 | 2,232 | 2,129 | 2,129 | 17,600 |
| 2010/07/28 | 2,340 | 2,340 | 2,210 | 2,240 | 28,300 |
| 2010/07/27 | 2,250 | 2,312 | 2,250 | 2,290 | 21,100 |
| 2010/07/26 | 2,268 | 2,301 | 2,211 | 2,220 | 14,400 |
| 2010/07/23 | 2,230 | 2,270 | 2,152 | 2,249 | 15,300 |
| 2010/07/22 | 2,216 | 2,236 | 2,183 | 2,216 | 13,100 |
| 2010/07/21 | 2,160 | 2,240 | 2,125 | 2,216 | 30,700 |
| 2010/07/20 | 2,098 | 2,135 | 1,998 | 2,114 | 5,900 |
| 2010/07/16 | 2,152 | 2,152 | 2,065 | 2,097 | 4,600 |
| 2010/07/15 | 2,146 | 2,156 | 2,140 | 2,152 | 4,100 |
| 2010/07/14 | 2,153 | 2,163 | 2,113 | 2,146 | 7,100 |
| 2010/07/13 | 2,168 | 2,168 | 2,098 | 2,103 | 11,400 |
| 2010/07/12 | 2,138 | 2,178 | 2,060 | 2,173 | 5,000 |
| 2010/07/09 | 2,160 | 2,160 | 2,101 | 2,138 | 5,800 |
| 2010/07/08 | 2,150 | 2,163 | 2,098 | 2,148 | 15,100 |
| 2010/07/07 | 2,140 | 2,140 | 2,088 | 2,103 | 4,200 |
| 2010/07/06 | 2,080 | 2,140 | 2,080 | 2,140 | 18,500 |
| 2010/07/05 | 2,058 | 2,094 | 2,008 | 2,080 | 8,600 |
| 2010/07/02 | 2,038 | 2,064 | 2,003 | 2,058 | 15,100 |
| 2010/07/01 | 2,099 | 2,099 | 2,030 | 2,037 | 8,500 |
| 2010/06/30 | 2,202 | 2,202 | 2,098 | 2,130 | 17,800 |
| 2010/06/29 | 2,147 | 2,179 | 2,139 | 2,161 | 12,800 |
| 2010/06/28 | 2,101 | 2,149 | 2,100 | 2,139 | 8,900 |
| 2010/06/25 | 2,098 | 2,130 | 2,063 | 2,096 | 10,000 |
| 2010/06/24 | 2,088 | 2,130 | 2,079 | 2,120 | 10,100 |
| 2010/06/23 | 2,147 | 2,147 | 2,063 | 2,079 | 9,800 |
| 2010/06/22 | 2,069 | 2,102 | 2,067 | 2,102 | 15,400 |
| 2010/06/21 | 2,032 | 2,071 | 2,028 | 2,067 | 13,100 |
| 2010/06/18 | 2,087 | 2,087 | 1,998 | 1,999 | 19,100 |
| 2010/06/17 | 2,040 | 2,040 | 2,018 | 2,037 | 6,700 |
| 2010/06/16 | 1,994 | 2,040 | 1,955 | 2,020 | 16,100 |
| 2010/06/15 | 1,949 | 1,952 | 1,945 | 1,949 | 5,600 |
| 2010/06/14 | 1,950 | 1,966 | 1,936 | 1,944 | 4,600 |
| 2010/06/11 | 1,946 | 1,966 | 1,939 | 1,942 | 29,700 |
| 2010/06/10 | 1,920 | 1,963 | 1,920 | 1,945 | 9,400 |
| 2010/06/09 | 1,942 | 1,960 | 1,924 | 1,940 | 11,900 |
| 2010/06/08 | 1,951 | 1,995 | 1,929 | 1,968 | 6,200 |
| 2010/06/07 | 1,986 | 1,986 | 1,960 | 1,961 | 18,800 |
| 2010/06/04 | 2,000 | 2,032 | 2,000 | 2,012 | 5,400 |
| 2010/06/03 | 2,021 | 2,044 | 2,020 | 2,026 | 9,100 |
| 2010/06/02 | 2,004 | 2,016 | 1,995 | 2,000 | 16,100 |
| 2010/06/01 | 2,046 | 2,079 | 2,038 | 2,047 | 11,100 |
| 2010/05/31 | 1,991 | 2,046 | 1,990 | 2,046 | 16,200 |
| 2010/05/28 | 2,026 | 2,030 | 1,990 | 2,001 | 19,200 |
| 2010/05/27 | 1,970 | 2,010 | 1,970 | 2,002 | 20,800 |
| 2010/05/26 | 2,041 | 2,071 | 1,982 | 1,986 | 41,500 |
| 2010/05/25 | 2,018 | 2,062 | 2,005 | 2,046 | 23,500 |
| 2010/05/24 | 2,121 | 2,130 | 2,055 | 2,063 | 22,400 |
| 2010/05/21 | 2,226 | 2,226 | 2,110 | 2,117 | 36,900 |
| 2010/05/20 | 2,250 | 2,298 | 2,192 | 2,226 | 8,300 |
| 2010/05/19 | 2,312 | 2,312 | 2,281 | 2,300 | 7,700 |
| 2010/05/18 | 2,234 | 2,326 | 2,190 | 2,312 | 31,500 |
| 2010/05/17 | 2,245 | 2,271 | 2,236 | 2,264 | 16,000 |
| 2010/05/14 | 2,169 | 2,273 | 2,152 | 2,245 | 26,700 |
| 2010/05/13 | 2,192 | 2,212 | 2,192 | 2,209 | 7,400 |
| 2010/05/12 | 2,204 | 2,204 | 2,186 | 2,193 | 6,200 |
| 2010/05/11 | 2,165 | 2,183 | 2,154 | 2,154 | 10,600 |
| 2010/05/10 | 2,175 | 2,176 | 2,117 | 2,164 | 19,500 |
| 2010/05/07 | 2,155 | 2,155 | 2,121 | 2,125 | 23,800 |
| 2010/05/06 | 2,237 | 2,237 | 2,185 | 2,205 | 25,400 |
| 2010/04/30 | 2,248 | 2,248 | 2,217 | 2,237 | 22,900 |
| 2010/04/28 | 2,190 | 2,232 | 2,179 | 2,205 | 30,500 |
| 2010/04/27 | 2,268 | 2,270 | 2,247 | 2,260 | 16,900 |
| 2010/04/26 | 2,243 | 2,270 | 2,218 | 2,267 | 31,800 |
| 2010/04/23 | 2,201 | 2,214 | 2,190 | 2,206 | 20,400 |
| 2010/04/22 | 2,239 | 2,239 | 2,205 | 2,211 | 34,900 |
| 2010/04/21 | 2,233 | 2,244 | 2,220 | 2,239 | 42,200 |
| 2010/04/20 | 2,210 | 2,232 | 2,201 | 2,227 | 11,500 |
| 2010/04/19 | 2,207 | 2,245 | 2,207 | 2,210 | 39,100 |
| 2010/04/16 | 2,241 | 2,241 | 2,229 | 2,230 | 15,500 |
| 2010/04/15 | 2,240 | 2,248 | 2,201 | 2,241 | 22,400 |
| 2010/04/14 | 2,243 | 2,246 | 2,233 | 2,240 | 18,300 |
| 2010/04/13 | 2,230 | 2,243 | 2,207 | 2,243 | 24,100 |
| 2010/04/12 | 2,215 | 2,238 | 2,205 | 2,218 | 16,100 |
| 2010/04/09 | 2,211 | 2,236 | 2,211 | 2,230 | 14,100 |
| 2010/04/08 | 2,246 | 2,246 | 2,230 | 2,233 | 17,200 |
| 2010/04/07 | 2,245 | 2,250 | 2,214 | 2,246 | 22,200 |
| 2010/04/06 | 2,224 | 2,232 | 2,215 | 2,222 | 17,900 |
| 2010/04/05 | 2,202 | 2,220 | 2,202 | 2,213 | 16,400 |
| 2010/04/02 | 2,220 | 2,220 | 2,200 | 2,201 | 21,600 |
| 2010/04/01 | 2,199 | 2,220 | 2,177 | 2,209 | 23,800 |
| 2010/03/31 | 2,170 | 2,214 | 2,162 | 2,191 | 37,800 |
| 2010/03/30 | 2,163 | 2,168 | 2,141 | 2,168 | 26,000 |
| 2010/03/29 | 2,161 | 2,168 | 2,130 | 2,130 | 17,100 |
| 2010/03/26 | 2,150 | 2,155 | 2,130 | 2,155 | 25,200 |
| 2010/03/25 | 2,121 | 2,145 | 2,114 | 2,130 | 37,200 |
| 2010/03/24 | 2,180 | 2,180 | 2,120 | 2,130 | 36,900 |
| 2010/03/23 | 2,157 | 2,163 | 2,149 | 2,158 | 33,800 |
| 2010/03/19 | 2,150 | 2,150 | 2,126 | 2,147 | 52,000 |
| 2010/03/18 | 2,121 | 2,135 | 2,120 | 2,121 | 29,300 |
| 2010/03/17 | 2,114 | 2,126 | 2,101 | 2,122 | 51,300 |
| 2010/03/16 | 2,110 | 2,129 | 2,110 | 2,114 | 17,200 |
| 2010/03/15 | 2,124 | 2,135 | 2,104 | 2,118 | 20,400 |
| 2010/03/12 | 2,093 | 2,129 | 2,093 | 2,124 | 50,200 |
| 2010/03/11 | 2,145 | 2,161 | 2,122 | 2,143 | 24,400 |
| 2010/03/10 | 2,185 | 2,185 | 2,141 | 2,145 | 19,700 |
| 2010/03/09 | 2,183 | 2,183 | 2,151 | 2,154 | 19,500 |
| 2010/03/08 | 2,205 | 2,220 | 2,177 | 2,189 | 24,400 |
| 2010/03/05 | 2,170 | 2,210 | 2,145 | 2,186 | 58,700 |
| 2010/03/04 | 2,150 | 2,153 | 2,120 | 2,120 | 18,900 |
| 2010/03/03 | 2,155 | 2,199 | 2,134 | 2,155 | 37,200 |
| 2010/03/02 | 2,206 | 2,210 | 2,153 | 2,194 | 38,000 |
| 2010/03/01 | 2,207 | 2,218 | 2,190 | 2,201 | 21,400 |
| 2010/02/26 | 2,230 | 2,233 | 2,200 | 2,205 | 24,000 |
| 2010/02/25 | 2,218 | 2,233 | 2,201 | 2,220 | 20,900 |
| 2010/02/24 | 2,240 | 2,263 | 2,218 | 2,225 | 26,000 |
| 2010/02/23 | 2,334 | 2,334 | 2,235 | 2,269 | 17,500 |
| 2010/02/22 | 2,214 | 2,346 | 2,214 | 2,284 | 28,100 |
| 2010/02/19 | 2,290 | 2,290 | 2,200 | 2,200 | 21,500 |
| 2010/02/18 | 2,300 | 2,300 | 2,243 | 2,265 | 14,400 |
| 2010/02/17 | 2,300 | 2,300 | 2,234 | 2,295 | 13,500 |
| 2010/02/16 | 2,257 | 2,265 | 2,215 | 2,223 | 10,300 |
| 2010/02/15 | 2,300 | 2,303 | 2,225 | 2,257 | 17,700 |
| 2010/02/12 | 2,267 | 2,289 | 2,238 | 2,289 | 14,900 |
| 2010/02/10 | 2,271 | 2,289 | 2,220 | 2,254 | 8,500 |
| 2010/02/09 | 2,194 | 2,241 | 2,181 | 2,221 | 15,700 |
| 2010/02/08 | 2,271 | 2,325 | 2,244 | 2,244 | 15,300 |
| 2010/02/05 | 2,335 | 2,364 | 2,291 | 2,310 | 16,900 |
| 2010/02/04 | 2,361 | 2,363 | 2,332 | 2,362 | 6,200 |
| 2010/02/03 | 2,335 | 2,381 | 2,333 | 2,350 | 9,700 |
| 2010/02/02 | 2,346 | 2,378 | 2,311 | 2,343 | 10,300 |
| 2010/02/01 | 2,281 | 2,386 | 2,253 | 2,377 | 22,600 |
| 2010/01/29 | 2,397 | 2,397 | 2,327 | 2,327 | 15,500 |
| 2010/01/28 | 2,379 | 2,407 | 2,361 | 2,397 | 15,800 |
| 2010/01/27 | 2,413 | 2,429 | 2,379 | 2,379 | 18,900 |
| 2010/01/26 | 2,455 | 2,455 | 2,381 | 2,381 | 18,500 |
| 2010/01/25 | 2,465 | 2,465 | 2,393 | 2,410 | 13,000 |
| 2010/01/22 | 2,448 | 2,448 | 2,382 | 2,415 | 14,100 |
| 2010/01/21 | 2,479 | 2,481 | 2,437 | 2,455 | 20,000 |
| 2010/01/20 | 2,432 | 2,484 | 2,423 | 2,479 | 17,800 |
| 2010/01/19 | 2,453 | 2,472 | 2,415 | 2,455 | 11,500 |
| 2010/01/18 | 2,500 | 2,500 | 2,405 | 2,452 | 14,600 |
| 2010/01/15 | 2,480 | 2,499 | 2,470 | 2,485 | 15,000 |
| 2010/01/14 | 2,472 | 2,499 | 2,456 | 2,489 | 5,400 |
| 2010/01/13 | 2,442 | 2,490 | 2,442 | 2,490 | 9,200 |
| 2010/01/12 | 2,479 | 2,481 | 2,400 | 2,441 | 18,900 |
| 2010/01/08 | 2,410 | 2,458 | 2,408 | 2,429 | 15,000 |
| 2010/01/07 | 2,421 | 2,428 | 2,399 | 2,418 | 12,100 |
| 2010/01/06 | 2,460 | 2,460 | 2,420 | 2,421 | 9,900 |
| 2010/01/05 | 2,500 | 2,500 | 2,413 | 2,425 | 13,200 |
| 2010/01/04 | 2,380 | 2,515 | 2,380 | 2,499 | 6,100 |