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
2011/12/30 2,020 2,022 1,921 2,019 11,000
2011/12/29 2,010 2,020 1,999 2,013 4,000
2011/12/28 1,991 1,999 1,990 1,999 3,300
2011/12/27 1,986 2,004 1,985 1,991 2,400
2011/12/26 1,982 1,998 1,982 1,986 2,300
2011/12/22 2,011 2,017 1,976 1,977 15,400
2011/12/21 2,016 2,030 2,004 2,011 11,200
2011/12/20 2,050 2,050 1,990 2,016 15,300
2011/12/19 2,070 2,073 2,037 2,053 30,400
2011/12/16 2,034 2,070 2,034 2,060 21,200
2011/12/15 2,047 2,054 1,993 2,034 16,800
2011/12/14 2,085 2,085 2,039 2,047 17,600
2011/12/13 2,051 2,078 2,039 2,058 49,600
2011/12/12 2,021 2,062 2,015 2,050 49,700
2011/12/09 2,043 2,045 1,978 1,991 61,300
2011/12/08 1,919 1,972 1,918 1,963 33,800
2011/12/07 1,879 1,921 1,856 1,919 44,000
2011/12/06 1,860 1,881 1,851 1,853 21,000
2011/12/05 1,882 1,886 1,860 1,874 19,100
2011/12/02 1,884 1,887 1,872 1,875 20,400
2011/12/01 1,933 1,933 1,860 1,868 34,500
2011/11/30 1,898 1,935 1,876 1,935 44,000
2011/11/29 1,836 1,885 1,836 1,885 21,900
2011/11/28 1,805 1,865 1,801 1,815 10,400
2011/11/25 1,808 1,832 1,805 1,805 8,300
2011/11/24 1,848 1,848 1,805 1,808 9,100
2011/11/22 1,818 1,848 1,818 1,848 28,000
2011/11/21 1,776 1,824 1,776 1,818 19,200
2011/11/18 1,755 1,776 1,755 1,776 17,300
2011/11/17 1,757 1,779 1,754 1,777 17,500
2011/11/16 1,848 1,856 1,765 1,776 36,700
2011/11/15 1,840 1,849 1,804 1,848 22,000
2011/11/14 1,832 1,843 1,832 1,840 17,200
2011/11/11 1,774 1,816 1,767 1,815 22,200
2011/11/10 1,753 1,759 1,731 1,750 22,600
2011/11/09 1,799 1,820 1,787 1,815 22,100
2011/11/08 1,820 1,820 1,792 1,793 9,600
2011/11/07 1,802 1,815 1,794 1,811 8,400
2011/11/04 1,769 1,810 1,762 1,803 23,000
2011/11/02 1,767 1,782 1,742 1,766 32,000
2011/11/01 1,820 1,822 1,790 1,794 22,300
2011/10/31 1,855 1,880 1,833 1,838 41,600
2011/10/28 1,843 1,902 1,832 1,833 121,700
2011/10/27 1,762 1,819 1,745 1,803 44,900
2011/10/26 1,746 1,790 1,735 1,771 28,400
2011/10/25 1,822 1,828 1,773 1,773 40,400
2011/10/24 1,809 1,854 1,805 1,841 37,900
2011/10/21 1,785 1,813 1,784 1,795 17,300
2011/10/20 1,796 1,804 1,776 1,783 27,300
2011/10/19 1,804 1,820 1,790 1,812 35,000
2011/10/18 1,840 1,840 1,803 1,812 15,000
2011/10/17 1,804 1,829 1,790 1,807 41,200
2011/10/14 1,830 1,840 1,785 1,786 59,800
2011/10/13 1,846 1,850 1,801 1,833 77,000
2011/10/12 1,905 1,915 1,845 1,850 74,300
2011/10/11 2,025 2,031 1,902 1,905 122,700
2011/10/07 2,068 2,092 2,042 2,075 32,900
2011/10/06 2,199 2,220 2,044 2,068 45,300
2011/10/05 2,139 2,139 2,068 2,071 16,900
2011/10/04 2,196 2,196 2,089 2,138 33,100
2011/10/03 2,200 2,226 2,120 2,146 33,500
2011/09/30 2,240 2,240 2,165 2,235 22,900
2011/09/29 2,174 2,240 2,158 2,228 39,500
2011/09/28 2,083 2,140 2,083 2,124 34,900
2011/09/27 2,008 2,048 1,996 2,048 23,100
2011/09/26 2,114 2,114 2,008 2,008 24,400
2011/09/22 2,129 2,182 2,119 2,125 42,800
2011/09/21 2,130 2,240 2,118 2,119 55,500
2011/09/20 2,100 2,130 2,070 2,130 31,900
2011/09/16 1,990 2,113 1,986 2,113 36,600
2011/09/15 1,950 1,980 1,941 1,980 15,100
2011/09/14 1,950 1,950 1,934 1,934 12,700
2011/09/13 1,940 1,975 1,897 1,933 28,700
2011/09/12 1,865 1,944 1,862 1,943 12,200
2011/09/09 1,907 1,950 1,907 1,945 35,700
2011/09/08 1,940 1,944 1,915 1,932 10,100
2011/09/07 1,912 1,925 1,872 1,925 11,100
2011/09/06 1,900 1,921 1,864 1,912 15,500
2011/09/05 1,925 1,934 1,887 1,908 7,000
2011/09/02 1,941 1,945 1,901 1,929 16,300
2011/09/01 1,940 1,949 1,923 1,935 11,800
2011/08/31 1,887 1,930 1,880 1,930 16,800
2011/08/30 1,873 1,900 1,861 1,892 17,000
2011/08/29 1,822 1,861 1,820 1,861 10,200
2011/08/26 1,841 1,841 1,807 1,833 11,500
2011/08/25 1,828 1,847 1,803 1,803 16,600
2011/08/24 1,834 1,835 1,813 1,826 12,800
2011/08/23 1,800 1,830 1,775 1,820 31,100
2011/08/22 1,801 1,829 1,800 1,818 18,400
2011/08/19 1,757 1,800 1,757 1,800 12,500
2011/08/18 1,798 1,810 1,766 1,804 20,700
2011/08/17 1,792 1,794 1,760 1,784 10,800
2011/08/16 1,770 1,781 1,766 1,774 5,900
2011/08/15 1,830 1,830 1,753 1,771 13,600
2011/08/12 1,818 1,819 1,773 1,787 12,300
2011/08/11 1,729 1,800 1,713 1,800 19,000
2011/08/10 1,750 1,750 1,702 1,734 12,200
2011/08/09 1,659 1,710 1,632 1,702 30,000
2011/08/08 1,670 1,703 1,666 1,685 15,200
2011/08/05 1,698 1,722 1,654 1,702 30,700
2011/08/04 1,712 1,779 1,712 1,725 19,800
2011/08/03 1,745 1,775 1,720 1,731 21,200
2011/08/02 1,806 1,814 1,750 1,750 38,500
2011/08/01 1,763 1,790 1,760 1,775 17,100
2011/07/29 1,865 1,898 1,799 1,799 33,800
2011/07/28 1,939 1,964 1,889 1,905 21,400
2011/07/27 1,970 1,995 1,916 1,995 29,000
2011/07/26 1,910 1,963 1,910 1,941 18,800
2011/07/25 1,948 1,949 1,908 1,923 19,800
2011/07/22 1,929 1,950 1,919 1,948 26,900
2011/07/21 1,902 1,927 1,902 1,919 13,900
2011/07/20 1,916 1,916 1,894 1,900 8,700
2011/07/19 1,900 1,900 1,870 1,884 14,900
2011/07/15 1,872 1,900 1,872 1,893 12,300
2011/07/14 1,879 1,913 1,860 1,868 18,300
2011/07/13 1,882 1,913 1,875 1,885 30,000
2011/07/12 1,876 1,900 1,854 1,890 25,900
2011/07/11 1,872 1,925 1,872 1,916 9,000
2011/07/08 1,930 1,941 1,900 1,900 30,300
2011/07/07 1,932 1,937 1,916 1,927 13,200
2011/07/06 1,949 1,966 1,900 1,927 30,100
2011/07/05 1,968 1,990 1,947 1,951 13,600
2011/07/04 1,950 1,975 1,930 1,968 22,400
2011/07/01 1,891 1,933 1,884 1,925 32,200
2011/06/30 1,833 1,880 1,825 1,866 30,600
2011/06/29 1,793 1,832 1,775 1,832 14,300
2011/06/28 1,880 1,880 1,751 1,757 34,400
2011/06/27 1,850 1,860 1,844 1,853 20,000
2011/06/24 1,847 1,860 1,843 1,843 11,100
2011/06/23 1,891 1,891 1,810 1,847 21,000
2011/06/22 1,762 1,828 1,762 1,811 17,100
2011/06/21 1,716 1,760 1,716 1,760 10,100
2011/06/20 1,706 1,737 1,706 1,715 5,100
2011/06/17 1,776 1,776 1,705 1,705 12,400
2011/06/16 1,774 1,794 1,765 1,765 17,100
2011/06/15 1,775 1,780 1,766 1,780 4,700
2011/06/14 1,761 1,782 1,748 1,773 7,100
2011/06/13 1,773 1,784 1,751 1,761 6,500
2011/06/10 1,760 1,780 1,748 1,769 30,200
2011/06/09 1,737 1,755 1,728 1,755 10,600
2011/06/08 1,729 1,743 1,700 1,737 10,200
2011/06/07 1,700 1,720 1,684 1,713 6,200
2011/06/06 1,680 1,722 1,656 1,696 8,000
2011/06/03 1,684 1,704 1,668 1,672 10,400
2011/06/02 1,699 1,715 1,698 1,705 10,000
2011/06/01 1,754 1,754 1,720 1,739 4,600
2011/05/31 1,710 1,765 1,710 1,751 16,300
2011/05/30 1,666 1,731 1,654 1,720 11,300
2011/05/27 1,710 1,711 1,681 1,696 7,900
2011/05/26 1,715 1,720 1,695 1,710 7,500
2011/05/25 1,713 1,713 1,678 1,709 4,700
2011/05/24 1,707 1,708 1,675 1,691 4,100
2011/05/23 1,687 1,687 1,663 1,667 7,300
2011/05/20 1,690 1,713 1,686 1,686 4,800
2011/05/19 1,688 1,715 1,688 1,700 7,500
2011/05/18 1,668 1,695 1,668 1,688 6,400
2011/05/17 1,669 1,692 1,654 1,668 8,200
2011/05/16 1,696 1,703 1,667 1,669 10,700
2011/05/13 1,711 1,717 1,673 1,696 19,300
2011/05/12 1,718 1,722 1,710 1,718 9,800
2011/05/11 1,725 1,737 1,707 1,736 17,800
2011/05/10 1,715 1,740 1,713 1,720 25,800
2011/05/09 1,747 1,747 1,706 1,725 6,000
2011/05/06 1,705 1,735 1,701 1,723 8,500
2011/05/02 1,730 1,730 1,707 1,712 6,500
2011/04/28 1,719 1,719 1,706 1,715 6,600
2011/04/27 1,700 1,715 1,700 1,710 6,300
2011/04/26 1,710 1,719 1,692 1,710 15,700
2011/04/25 1,711 1,724 1,711 1,715 5,500
2011/04/22 1,720 1,723 1,695 1,711 12,200
2011/04/21 1,716 1,728 1,710 1,720 8,500
2011/04/20 1,690 1,718 1,690 1,698 42,300
2011/04/19 1,641 1,689 1,641 1,684 18,400
2011/04/18 1,621 1,660 1,621 1,634 7,600
2011/04/15 1,654 1,664 1,634 1,635 10,500
2011/04/14 1,624 1,665 1,624 1,652 7,700
2011/04/13 1,621 1,655 1,614 1,625 14,500
2011/04/12 1,630 1,657 1,630 1,630 13,200
2011/04/11 1,651 1,682 1,651 1,670 6,600
2011/04/08 1,636 1,683 1,636 1,668 15,400
2011/04/07 1,620 1,679 1,620 1,647 18,700
2011/04/06 1,684 1,684 1,607 1,619 21,800
2011/04/05 1,708 1,708 1,630 1,644 24,900
2011/04/04 1,709 1,711 1,690 1,696 11,000
2011/04/01 1,748 1,750 1,707 1,709 13,200
2011/03/31 1,740 1,756 1,726 1,746 13,900
2011/03/30 1,743 1,748 1,720 1,737 16,000
2011/03/29 1,755 1,761 1,719 1,743 20,200
2011/03/28 1,751 1,781 1,734 1,781 22,900
2011/03/25 1,775 1,775 1,745 1,750 15,500
2011/03/24 1,775 1,775 1,734 1,750 14,500
2011/03/23 1,719 1,742 1,718 1,730 20,500
2011/03/22 1,710 1,743 1,699 1,718 31,700
2011/03/18 1,625 1,649 1,550 1,550 45,900
2011/03/17 1,595 1,685 1,595 1,615 26,900
2011/03/16 1,700 1,740 1,603 1,682 38,600
2011/03/15 1,670 1,735 1,500 1,700 51,700
2011/03/14 1,521 1,670 1,460 1,670 28,300
2011/03/11 1,878 1,878 1,791 1,801 60,500
2011/03/10 1,827 1,827 1,794 1,798 18,400
2011/03/09 1,796 1,828 1,796 1,810 16,600
2011/03/08 1,790 1,828 1,790 1,795 19,400
2011/03/07 1,845 1,845 1,794 1,797 26,600
2011/03/04 1,898 1,898 1,818 1,822 32,100
2011/03/03 1,847 1,868 1,847 1,851 10,000
2011/03/02 1,861 1,893 1,847 1,847 13,000
2011/03/01 1,875 1,900 1,868 1,894 15,500
2011/02/28 1,845 1,891 1,845 1,853 25,700
2011/02/25 1,827 1,867 1,810 1,867 20,800
2011/02/24 1,889 1,890 1,827 1,827 14,900
2011/02/23 1,829 1,891 1,829 1,885 18,000
2011/02/22 1,870 1,872 1,830 1,830 10,600
2011/02/21 1,866 1,877 1,850 1,870 19,500
2011/02/18 1,860 1,872 1,860 1,866 3,900
2011/02/17 1,843 1,877 1,839 1,875 12,800
2011/02/16 1,880 1,880 1,851 1,853 4,900
2011/02/15 1,881 1,898 1,880 1,880 9,900
2011/02/14 1,880 1,889 1,876 1,881 7,100
2011/02/10 1,858 1,876 1,856 1,871 8,600
2011/02/09 1,870 1,878 1,856 1,858 8,600
2011/02/08 1,870 1,870 1,855 1,860 18,500
2011/02/07 1,840 1,870 1,840 1,863 21,800
2011/02/04 1,764 1,875 1,764 1,840 31,900
2011/02/03 1,758 1,767 1,758 1,763 6,800
2011/02/02 1,747 1,776 1,742 1,757 17,800
2011/02/01 1,747 1,747 1,733 1,737 14,300
2011/01/31 1,765 1,765 1,740 1,747 18,100
2011/01/28 1,789 1,790 1,765 1,766 19,900
2011/01/27 1,790 1,802 1,786 1,795 11,500
2011/01/26 1,800 1,800 1,791 1,791 14,800
2011/01/25 1,797 1,820 1,790 1,802 15,200
2011/01/24 1,811 1,812 1,791 1,805 13,900
2011/01/21 1,848 1,850 1,810 1,810 20,900
2011/01/20 1,852 1,861 1,844 1,847 12,500
2011/01/19 1,865 1,865 1,855 1,865 16,100
2011/01/18 1,852 1,875 1,849 1,865 17,600
2011/01/17 1,839 1,844 1,830 1,831 14,200
2011/01/14 1,830 1,833 1,815 1,822 21,100
2011/01/13 1,820 1,835 1,820 1,830 10,400
2011/01/12 1,829 1,839 1,819 1,819 12,400
2011/01/11 1,815 1,831 1,815 1,818 13,000
2011/01/07 1,827 1,827 1,815 1,815 13,100
2011/01/06 1,820 1,827 1,814 1,819 8,100
2011/01/05 1,822 1,826 1,810 1,810 7,300
2011/01/04 1,845 1,845 1,811 1,811 16,300

このページの先頭へ