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
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

このページの先頭へ