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 |
---|---|---|---|---|---|
2012/12/28 | 2,180 | 2,190 | 2,157 | 2,181 | 10,700 |
2012/12/27 | 2,190 | 2,200 | 2,157 | 2,163 | 17,500 |
2012/12/26 | 2,185 | 2,189 | 2,156 | 2,184 | 11,400 |
2012/12/25 | 2,164 | 2,215 | 2,164 | 2,165 | 13,700 |
2012/12/21 | 2,210 | 2,224 | 2,161 | 2,164 | 26,800 |
2012/12/20 | 2,219 | 2,227 | 2,200 | 2,210 | 14,700 |
2012/12/19 | 2,190 | 2,220 | 2,149 | 2,219 | 32,200 |
2012/12/18 | 2,170 | 2,176 | 2,164 | 2,167 | 9,200 |
2012/12/17 | 2,220 | 2,220 | 2,170 | 2,170 | 22,800 |
2012/12/14 | 2,228 | 2,228 | 2,164 | 2,184 | 67,100 |
2012/12/13 | 2,210 | 2,210 | 2,166 | 2,178 | 22,000 |
2012/12/12 | 2,195 | 2,199 | 2,178 | 2,195 | 24,900 |
2012/12/11 | 2,142 | 2,198 | 2,142 | 2,177 | 21,800 |
2012/12/10 | 2,195 | 2,195 | 2,113 | 2,137 | 23,800 |
2012/12/07 | 2,168 | 2,193 | 2,168 | 2,184 | 11,600 |
2012/12/06 | 2,179 | 2,200 | 2,128 | 2,190 | 37,600 |
2012/12/05 | 2,121 | 2,180 | 2,106 | 2,177 | 36,200 |
2012/12/04 | 2,058 | 2,144 | 2,058 | 2,118 | 28,200 |
2012/12/03 | 2,076 | 2,100 | 2,034 | 2,044 | 25,500 |
2012/11/30 | 2,135 | 2,148 | 2,050 | 2,052 | 18,400 |
2012/11/29 | 2,079 | 2,129 | 2,079 | 2,119 | 22,700 |
2012/11/28 | 2,090 | 2,121 | 2,068 | 2,073 | 17,700 |
2012/11/27 | 2,050 | 2,108 | 2,047 | 2,095 | 36,000 |
2012/11/26 | 2,035 | 2,054 | 2,018 | 2,029 | 25,300 |
2012/11/22 | 2,060 | 2,064 | 2,040 | 2,044 | 17,600 |
2012/11/21 | 2,050 | 2,059 | 2,037 | 2,058 | 19,700 |
2012/11/20 | 2,040 | 2,062 | 2,038 | 2,050 | 32,000 |
2012/11/19 | 2,007 | 2,045 | 2,007 | 2,036 | 24,300 |
2012/11/16 | 1,981 | 1,982 | 1,954 | 1,978 | 16,700 |
2012/11/15 | 2,050 | 2,050 | 1,962 | 1,967 | 36,300 |
2012/11/14 | 1,903 | 1,992 | 1,882 | 1,969 | 30,600 |
2012/11/13 | 1,909 | 1,930 | 1,880 | 1,902 | 26,300 |
2012/11/12 | 1,918 | 1,951 | 1,904 | 1,904 | 23,200 |
2012/11/09 | 1,920 | 1,945 | 1,905 | 1,923 | 18,200 |
2012/11/08 | 2,007 | 2,007 | 1,941 | 1,942 | 27,800 |
2012/11/07 | 2,031 | 2,040 | 2,008 | 2,010 | 15,700 |
2012/11/06 | 2,023 | 2,031 | 2,002 | 2,002 | 10,600 |
2012/11/05 | 2,010 | 2,050 | 1,960 | 2,050 | 27,900 |
2012/11/02 | 2,000 | 2,000 | 1,932 | 1,972 | 36,500 |
2012/11/01 | 1,955 | 1,960 | 1,938 | 1,960 | 25,200 |
2012/10/31 | 1,934 | 1,959 | 1,885 | 1,945 | 87,100 |
2012/10/30 | 1,996 | 1,996 | 1,897 | 1,897 | 159,200 |
2012/10/29 | 1,978 | 2,006 | 1,935 | 1,995 | 74,200 |
2012/10/26 | 2,028 | 2,039 | 1,973 | 1,992 | 47,100 |
2012/10/25 | 2,009 | 2,023 | 1,981 | 2,021 | 32,200 |
2012/10/24 | 2,006 | 2,030 | 1,995 | 2,002 | 31,100 |
2012/10/23 | 2,032 | 2,044 | 2,000 | 2,036 | 21,700 |
2012/10/22 | 2,028 | 2,051 | 1,991 | 2,010 | 31,100 |
2012/10/19 | 2,039 | 2,053 | 1,997 | 2,027 | 20,500 |
2012/10/18 | 2,003 | 2,091 | 2,002 | 2,039 | 38,300 |
2012/10/17 | 1,960 | 2,007 | 1,946 | 2,001 | 17,900 |
2012/10/16 | 2,000 | 2,000 | 1,921 | 1,960 | 20,200 |
2012/10/15 | 1,902 | 1,965 | 1,902 | 1,960 | 34,100 |
2012/10/12 | 2,042 | 2,042 | 1,887 | 1,893 | 83,400 |
2012/10/11 | 2,170 | 2,170 | 2,060 | 2,072 | 45,600 |
2012/10/10 | 2,175 | 2,200 | 2,131 | 2,180 | 46,100 |
2012/10/09 | 2,130 | 2,200 | 2,119 | 2,175 | 60,900 |
2012/10/05 | 2,067 | 2,100 | 2,067 | 2,096 | 44,700 |
2012/10/04 | 2,077 | 2,084 | 2,046 | 2,067 | 23,600 |
2012/10/03 | 2,088 | 2,088 | 2,077 | 2,078 | 20,300 |
2012/10/02 | 2,099 | 2,100 | 2,069 | 2,088 | 20,700 |
2012/10/01 | 2,015 | 2,099 | 2,015 | 2,087 | 31,100 |
2012/09/28 | 2,079 | 2,079 | 2,000 | 2,038 | 19,600 |
2012/09/27 | 2,100 | 2,106 | 2,039 | 2,079 | 26,200 |
2012/09/26 | 1,964 | 2,020 | 1,964 | 2,016 | 19,300 |
2012/09/25 | 1,961 | 1,999 | 1,961 | 1,999 | 21,700 |
2012/09/24 | 1,940 | 1,962 | 1,939 | 1,960 | 12,000 |
2012/09/21 | 1,952 | 1,970 | 1,931 | 1,939 | 25,300 |
2012/09/20 | 1,927 | 1,962 | 1,927 | 1,952 | 13,500 |
2012/09/19 | 1,949 | 1,958 | 1,904 | 1,946 | 33,500 |
2012/09/18 | 1,920 | 1,927 | 1,885 | 1,915 | 16,600 |
2012/09/14 | 1,912 | 1,913 | 1,877 | 1,906 | 25,500 |
2012/09/13 | 1,888 | 1,888 | 1,852 | 1,872 | 9,500 |
2012/09/12 | 1,875 | 1,919 | 1,871 | 1,884 | 10,000 |
2012/09/11 | 1,849 | 1,862 | 1,840 | 1,850 | 6,600 |
2012/09/10 | 1,827 | 1,864 | 1,824 | 1,850 | 15,300 |
2012/09/07 | 1,887 | 1,890 | 1,842 | 1,848 | 12,200 |
2012/09/06 | 1,856 | 1,873 | 1,836 | 1,871 | 20,900 |
2012/09/05 | 1,859 | 1,870 | 1,853 | 1,857 | 16,200 |
2012/09/04 | 1,892 | 1,893 | 1,846 | 1,859 | 19,900 |
2012/09/03 | 1,910 | 1,990 | 1,897 | 1,897 | 36,600 |
2012/08/31 | 1,864 | 1,919 | 1,861 | 1,902 | 36,300 |
2012/08/30 | 1,803 | 1,803 | 1,781 | 1,801 | 6,000 |
2012/08/29 | 1,824 | 1,826 | 1,793 | 1,803 | 7,700 |
2012/08/28 | 1,846 | 1,846 | 1,788 | 1,812 | 22,100 |
2012/08/27 | 1,864 | 1,864 | 1,809 | 1,810 | 10,300 |
2012/08/24 | 1,859 | 1,859 | 1,825 | 1,836 | 12,300 |
2012/08/23 | 1,826 | 1,863 | 1,826 | 1,856 | 8,100 |
2012/08/22 | 1,855 | 1,866 | 1,830 | 1,834 | 9,600 |
2012/08/21 | 1,843 | 1,871 | 1,843 | 1,855 | 16,600 |
2012/08/20 | 1,837 | 1,858 | 1,837 | 1,843 | 9,600 |
2012/08/17 | 1,863 | 1,872 | 1,847 | 1,855 | 10,500 |
2012/08/16 | 1,850 | 1,881 | 1,850 | 1,865 | 14,500 |
2012/08/15 | 1,831 | 1,850 | 1,825 | 1,842 | 9,900 |
2012/08/14 | 1,830 | 1,849 | 1,805 | 1,824 | 20,300 |
2012/08/13 | 1,814 | 1,829 | 1,814 | 1,822 | 10,000 |
2012/08/10 | 1,812 | 1,829 | 1,808 | 1,815 | 5,300 |
2012/08/09 | 1,823 | 1,839 | 1,796 | 1,812 | 13,900 |
2012/08/08 | 1,836 | 1,849 | 1,805 | 1,820 | 15,900 |
2012/08/07 | 1,827 | 1,847 | 1,805 | 1,822 | 10,800 |
2012/08/06 | 1,755 | 1,849 | 1,755 | 1,833 | 18,000 |
2012/08/03 | 1,810 | 1,810 | 1,769 | 1,795 | 16,100 |
2012/08/02 | 1,815 | 1,840 | 1,806 | 1,816 | 19,300 |
2012/08/01 | 1,820 | 1,844 | 1,808 | 1,818 | 6,800 |
2012/07/31 | 1,780 | 1,818 | 1,780 | 1,806 | 7,400 |
2012/07/30 | 1,811 | 1,830 | 1,782 | 1,803 | 17,800 |
2012/07/27 | 1,773 | 1,810 | 1,760 | 1,799 | 15,500 |
2012/07/26 | 1,740 | 1,759 | 1,718 | 1,733 | 27,900 |
2012/07/25 | 1,755 | 1,760 | 1,708 | 1,717 | 39,900 |
2012/07/24 | 1,775 | 1,810 | 1,760 | 1,766 | 21,100 |
2012/07/23 | 1,844 | 1,845 | 1,774 | 1,774 | 40,800 |
2012/07/20 | 1,880 | 1,900 | 1,843 | 1,844 | 25,400 |
2012/07/19 | 1,880 | 1,948 | 1,879 | 1,882 | 21,000 |
2012/07/18 | 1,922 | 1,922 | 1,874 | 1,878 | 12,000 |
2012/07/17 | 1,913 | 1,998 | 1,913 | 1,921 | 13,600 |
2012/07/13 | 1,915 | 1,920 | 1,900 | 1,909 | 13,100 |
2012/07/12 | 1,995 | 1,995 | 1,918 | 1,920 | 17,000 |
2012/07/11 | 2,020 | 2,020 | 1,992 | 1,994 | 5,300 |
2012/07/10 | 2,008 | 2,040 | 2,008 | 2,020 | 5,900 |
2012/07/09 | 2,026 | 2,060 | 2,008 | 2,008 | 11,600 |
2012/07/06 | 2,090 | 2,100 | 2,049 | 2,049 | 10,400 |
2012/07/05 | 2,023 | 2,076 | 2,023 | 2,056 | 7,700 |
2012/07/04 | 2,099 | 2,099 | 2,025 | 2,033 | 12,300 |
2012/07/03 | 1,974 | 2,045 | 1,969 | 2,037 | 7,800 |
2012/07/02 | 2,031 | 2,035 | 1,940 | 1,940 | 8,900 |
2012/06/29 | 2,006 | 2,028 | 1,994 | 2,019 | 13,900 |
2012/06/28 | 2,030 | 2,033 | 2,000 | 2,022 | 11,900 |
2012/06/27 | 1,974 | 1,996 | 1,967 | 1,996 | 13,200 |
2012/06/26 | 1,920 | 1,977 | 1,920 | 1,967 | 20,300 |
2012/06/25 | 1,986 | 1,986 | 1,909 | 1,913 | 12,000 |
2012/06/22 | 1,920 | 1,925 | 1,902 | 1,906 | 8,700 |
2012/06/21 | 1,876 | 1,900 | 1,876 | 1,895 | 10,100 |
2012/06/20 | 1,831 | 1,877 | 1,831 | 1,876 | 7,700 |
2012/06/19 | 1,844 | 1,860 | 1,823 | 1,823 | 8,700 |
2012/06/18 | 1,877 | 1,877 | 1,811 | 1,844 | 10,000 |
2012/06/15 | 1,783 | 1,797 | 1,783 | 1,797 | 6,700 |
2012/06/14 | 1,784 | 1,805 | 1,780 | 1,782 | 7,500 |
2012/06/13 | 1,794 | 1,833 | 1,793 | 1,824 | 7,700 |
2012/06/12 | 1,774 | 1,779 | 1,760 | 1,774 | 8,800 |
2012/06/11 | 1,828 | 1,828 | 1,801 | 1,804 | 11,500 |
2012/06/08 | 1,834 | 1,843 | 1,755 | 1,793 | 37,100 |
2012/06/07 | 1,759 | 1,819 | 1,759 | 1,817 | 12,300 |
2012/06/06 | 1,782 | 1,792 | 1,732 | 1,743 | 13,700 |
2012/06/05 | 1,740 | 1,800 | 1,705 | 1,782 | 16,100 |
2012/06/04 | 1,699 | 1,754 | 1,699 | 1,742 | 12,100 |
2012/06/01 | 1,739 | 1,756 | 1,720 | 1,735 | 7,200 |
2012/05/31 | 1,732 | 1,762 | 1,725 | 1,756 | 13,700 |
2012/05/30 | 1,781 | 1,850 | 1,741 | 1,760 | 21,500 |
2012/05/29 | 1,765 | 1,810 | 1,755 | 1,798 | 8,400 |
2012/05/28 | 1,858 | 1,858 | 1,772 | 1,782 | 17,200 |
2012/05/25 | 1,867 | 1,868 | 1,823 | 1,849 | 11,100 |
2012/05/24 | 1,820 | 1,864 | 1,817 | 1,856 | 9,300 |
2012/05/23 | 1,835 | 1,839 | 1,815 | 1,820 | 18,600 |
2012/05/22 | 1,850 | 1,874 | 1,829 | 1,844 | 11,100 |
2012/05/21 | 1,871 | 1,890 | 1,835 | 1,847 | 12,100 |
2012/05/18 | 1,816 | 1,871 | 1,810 | 1,871 | 17,400 |
2012/05/17 | 1,826 | 1,859 | 1,810 | 1,851 | 15,300 |
2012/05/16 | 1,893 | 1,893 | 1,824 | 1,835 | 17,500 |
2012/05/15 | 1,888 | 1,905 | 1,860 | 1,904 | 15,500 |
2012/05/14 | 1,895 | 1,895 | 1,880 | 1,886 | 10,100 |
2012/05/11 | 1,955 | 1,955 | 1,906 | 1,910 | 6,400 |
2012/05/10 | 1,911 | 1,962 | 1,902 | 1,955 | 12,600 |
2012/05/09 | 1,960 | 1,960 | 1,913 | 1,938 | 14,600 |
2012/05/08 | 1,970 | 2,020 | 1,945 | 1,980 | 22,600 |
2012/05/07 | 1,984 | 2,076 | 1,974 | 2,020 | 21,800 |
2012/05/02 | 2,045 | 2,087 | 2,014 | 2,021 | 24,200 |
2012/05/01 | 2,033 | 2,075 | 2,033 | 2,036 | 8,800 |
2012/04/27 | 2,104 | 2,128 | 2,061 | 2,061 | 8,500 |
2012/04/26 | 2,120 | 2,129 | 2,087 | 2,104 | 7,700 |
2012/04/25 | 2,116 | 2,134 | 2,096 | 2,131 | 11,800 |
2012/04/24 | 2,097 | 2,115 | 2,072 | 2,106 | 6,500 |
2012/04/23 | 2,106 | 2,118 | 2,038 | 2,097 | 15,100 |
2012/04/20 | 2,100 | 2,124 | 2,070 | 2,106 | 16,200 |
2012/04/19 | 2,078 | 2,130 | 2,051 | 2,109 | 6,600 |
2012/04/18 | 2,048 | 2,149 | 2,048 | 2,120 | 16,200 |
2012/04/17 | 2,031 | 2,031 | 2,010 | 2,017 | 5,100 |
2012/04/16 | 2,024 | 2,038 | 2,004 | 2,037 | 7,500 |
2012/04/13 | 2,050 | 2,057 | 2,023 | 2,023 | 4,700 |
2012/04/12 | 2,051 | 2,078 | 2,000 | 2,003 | 18,700 |
2012/04/11 | 2,030 | 2,064 | 2,018 | 2,043 | 16,800 |
2012/04/10 | 2,060 | 2,060 | 2,022 | 2,051 | 13,100 |
2012/04/09 | 2,030 | 2,057 | 2,018 | 2,018 | 8,200 |
2012/04/06 | 2,093 | 2,093 | 2,057 | 2,068 | 9,700 |
2012/04/05 | 2,101 | 2,101 | 2,089 | 2,093 | 9,300 |
2012/04/04 | 2,120 | 2,135 | 2,069 | 2,101 | 13,000 |
2012/04/03 | 2,099 | 2,099 | 2,070 | 2,070 | 6,300 |
2012/04/02 | 2,120 | 2,120 | 2,073 | 2,078 | 13,100 |
2012/03/30 | 2,113 | 2,143 | 2,111 | 2,120 | 8,200 |
2012/03/29 | 2,113 | 2,129 | 2,111 | 2,113 | 15,700 |
2012/03/28 | 2,149 | 2,150 | 2,111 | 2,114 | 14,600 |
2012/03/27 | 2,074 | 2,168 | 2,074 | 2,168 | 33,400 |
2012/03/26 | 2,125 | 2,125 | 2,062 | 2,068 | 23,100 |
2012/03/23 | 2,118 | 2,127 | 2,092 | 2,113 | 12,600 |
2012/03/22 | 2,087 | 2,127 | 2,087 | 2,118 | 17,100 |
2012/03/21 | 2,119 | 2,133 | 2,082 | 2,082 | 28,100 |
2012/03/19 | 2,120 | 2,126 | 2,103 | 2,118 | 11,600 |
2012/03/16 | 2,134 | 2,136 | 2,118 | 2,136 | 12,000 |
2012/03/15 | 2,130 | 2,138 | 2,102 | 2,130 | 16,100 |
2012/03/14 | 2,100 | 2,130 | 2,100 | 2,102 | 16,700 |
2012/03/13 | 2,099 | 2,124 | 2,090 | 2,095 | 20,100 |
2012/03/12 | 2,101 | 2,127 | 2,086 | 2,088 | 13,200 |
2012/03/09 | 2,145 | 2,145 | 2,119 | 2,127 | 38,000 |
2012/03/08 | 2,131 | 2,148 | 2,130 | 2,145 | 9,100 |
2012/03/07 | 2,062 | 2,120 | 2,062 | 2,120 | 9,400 |
2012/03/06 | 2,080 | 2,111 | 2,071 | 2,072 | 7,800 |
2012/03/05 | 2,100 | 2,116 | 2,079 | 2,079 | 7,300 |
2012/03/02 | 2,083 | 2,119 | 2,083 | 2,103 | 12,400 |
2012/03/01 | 2,110 | 2,120 | 2,086 | 2,096 | 11,700 |
2012/02/29 | 2,142 | 2,145 | 2,104 | 2,111 | 14,400 |
2012/02/28 | 2,115 | 2,124 | 2,098 | 2,118 | 13,900 |
2012/02/27 | 2,115 | 2,119 | 2,094 | 2,115 | 29,600 |
2012/02/24 | 2,137 | 2,140 | 2,111 | 2,116 | 10,200 |
2012/02/23 | 2,116 | 2,147 | 2,116 | 2,137 | 11,700 |
2012/02/22 | 2,175 | 2,175 | 2,130 | 2,141 | 13,800 |
2012/02/21 | 2,112 | 2,140 | 2,110 | 2,137 | 17,600 |
2012/02/20 | 2,124 | 2,124 | 2,098 | 2,110 | 17,400 |
2012/02/17 | 2,154 | 2,154 | 2,100 | 2,111 | 35,100 |
2012/02/16 | 2,146 | 2,175 | 2,122 | 2,125 | 20,200 |
2012/02/15 | 2,130 | 2,180 | 2,130 | 2,173 | 18,600 |
2012/02/14 | 2,145 | 2,180 | 2,130 | 2,180 | 10,700 |
2012/02/13 | 2,119 | 2,157 | 2,119 | 2,155 | 14,200 |
2012/02/10 | 2,123 | 2,159 | 2,103 | 2,145 | 11,000 |
2012/02/09 | 2,075 | 2,159 | 2,075 | 2,143 | 23,000 |
2012/02/08 | 2,090 | 2,090 | 2,051 | 2,072 | 18,600 |
2012/02/07 | 2,060 | 2,096 | 2,060 | 2,073 | 7,500 |
2012/02/06 | 2,100 | 2,100 | 2,050 | 2,060 | 10,300 |
2012/02/03 | 2,118 | 2,130 | 2,080 | 2,093 | 10,000 |
2012/02/02 | 2,115 | 2,150 | 2,103 | 2,123 | 7,100 |
2012/02/01 | 2,122 | 2,135 | 2,095 | 2,115 | 9,700 |
2012/01/31 | 2,136 | 2,174 | 2,126 | 2,155 | 10,500 |
2012/01/30 | 2,185 | 2,185 | 2,050 | 2,136 | 9,700 |
2012/01/27 | 2,150 | 2,202 | 2,136 | 2,185 | 23,000 |
2012/01/26 | 2,086 | 2,148 | 2,086 | 2,148 | 10,000 |
2012/01/25 | 2,069 | 2,083 | 2,049 | 2,079 | 11,500 |
2012/01/24 | 2,059 | 2,065 | 2,055 | 2,055 | 11,000 |
2012/01/23 | 2,090 | 2,090 | 2,056 | 2,056 | 8,100 |
2012/01/20 | 2,103 | 2,103 | 2,079 | 2,091 | 18,500 |
2012/01/19 | 2,056 | 2,069 | 2,052 | 2,058 | 3,300 |
2012/01/18 | 2,085 | 2,085 | 2,054 | 2,057 | 8,400 |
2012/01/17 | 2,045 | 2,061 | 2,044 | 2,056 | 5,100 |
2012/01/16 | 2,078 | 2,079 | 2,044 | 2,064 | 5,100 |
2012/01/13 | 2,094 | 2,109 | 2,064 | 2,078 | 17,500 |
2012/01/12 | 2,095 | 2,105 | 2,085 | 2,092 | 13,800 |
2012/01/11 | 2,101 | 2,130 | 2,101 | 2,118 | 21,300 |
2012/01/10 | 2,087 | 2,109 | 2,059 | 2,068 | 19,300 |
2012/01/06 | 2,075 | 2,075 | 2,040 | 2,055 | 9,200 |
2012/01/05 | 2,136 | 2,146 | 2,075 | 2,079 | 25,100 |
2012/01/04 | 2,059 | 2,144 | 2,019 | 2,136 | 22,800 |