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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,335 | 3,335 | 3,305 | 3,305 | 19,700 |
| 2017/12/28 | 3,330 | 3,360 | 3,330 | 3,345 | 20,800 |
| 2017/12/27 | 3,315 | 3,345 | 3,315 | 3,335 | 20,500 |
| 2017/12/26 | 3,325 | 3,345 | 3,315 | 3,315 | 21,900 |
| 2017/12/25 | 3,345 | 3,355 | 3,315 | 3,320 | 28,300 |
| 2017/12/22 | 3,340 | 3,355 | 3,325 | 3,335 | 37,100 |
| 2017/12/21 | 3,340 | 3,355 | 3,320 | 3,345 | 42,600 |
| 2017/12/20 | 3,365 | 3,375 | 3,340 | 3,340 | 35,900 |
| 2017/12/19 | 3,375 | 3,385 | 3,355 | 3,365 | 43,000 |
| 2017/12/18 | 3,410 | 3,415 | 3,375 | 3,375 | 36,400 |
| 2017/12/15 | 3,395 | 3,420 | 3,390 | 3,400 | 56,600 |
| 2017/12/14 | 3,375 | 3,415 | 3,375 | 3,385 | 32,500 |
| 2017/12/13 | 3,385 | 3,405 | 3,375 | 3,395 | 41,600 |
| 2017/12/12 | 3,435 | 3,445 | 3,375 | 3,395 | 66,900 |
| 2017/12/11 | 3,500 | 3,505 | 3,445 | 3,455 | 65,300 |
| 2017/12/08 | 3,410 | 3,505 | 3,410 | 3,500 | 80,700 |
| 2017/12/07 | 3,470 | 3,500 | 3,470 | 3,480 | 46,400 |
| 2017/12/06 | 3,500 | 3,520 | 3,465 | 3,470 | 52,800 |
| 2017/12/05 | 3,430 | 3,500 | 3,430 | 3,495 | 31,600 |
| 2017/12/04 | 3,490 | 3,490 | 3,465 | 3,475 | 25,900 |
| 2017/12/01 | 3,430 | 3,485 | 3,425 | 3,480 | 61,500 |
| 2017/11/30 | 3,410 | 3,440 | 3,395 | 3,420 | 49,200 |
| 2017/11/29 | 3,370 | 3,445 | 3,365 | 3,435 | 81,600 |
| 2017/11/28 | 3,345 | 3,380 | 3,345 | 3,365 | 15,200 |
| 2017/11/27 | 3,375 | 3,375 | 3,325 | 3,340 | 29,100 |
| 2017/11/24 | 3,355 | 3,390 | 3,350 | 3,380 | 31,500 |
| 2017/11/22 | 3,320 | 3,385 | 3,320 | 3,375 | 121,600 |
| 2017/11/21 | 3,300 | 3,330 | 3,285 | 3,320 | 47,100 |
| 2017/11/20 | 3,270 | 3,325 | 3,255 | 3,310 | 57,300 |
| 2017/11/17 | 3,270 | 3,295 | 3,255 | 3,275 | 49,900 |
| 2017/11/16 | 3,250 | 3,310 | 3,250 | 3,290 | 34,900 |
| 2017/11/15 | 3,285 | 3,300 | 3,235 | 3,275 | 59,700 |
| 2017/11/14 | 3,360 | 3,360 | 3,300 | 3,300 | 44,000 |
| 2017/11/13 | 3,370 | 3,380 | 3,345 | 3,365 | 58,000 |
| 2017/11/10 | 3,315 | 3,385 | 3,315 | 3,370 | 67,800 |
| 2017/11/09 | 3,340 | 3,375 | 3,320 | 3,345 | 93,000 |
| 2017/11/08 | 3,350 | 3,370 | 3,310 | 3,355 | 77,700 |
| 2017/11/07 | 3,305 | 3,350 | 3,280 | 3,350 | 62,100 |
| 2017/11/06 | 3,350 | 3,360 | 3,330 | 3,330 | 46,300 |
| 2017/11/02 | 3,355 | 3,365 | 3,325 | 3,345 | 34,100 |
| 2017/11/01 | 3,355 | 3,355 | 3,315 | 3,355 | 42,200 |
| 2017/10/31 | 3,340 | 3,360 | 3,325 | 3,355 | 23,900 |
| 2017/10/30 | 3,330 | 3,335 | 3,300 | 3,330 | 63,900 |
| 2017/10/27 | 3,360 | 3,375 | 3,345 | 3,355 | 37,100 |
| 2017/10/26 | 3,375 | 3,385 | 3,340 | 3,345 | 31,600 |
| 2017/10/25 | 3,390 | 3,405 | 3,370 | 3,380 | 37,500 |
| 2017/10/24 | 3,370 | 3,410 | 3,370 | 3,395 | 35,100 |
| 2017/10/23 | 3,390 | 3,390 | 3,355 | 3,370 | 40,800 |
| 2017/10/20 | 3,360 | 3,390 | 3,360 | 3,375 | 34,300 |
| 2017/10/19 | 3,390 | 3,390 | 3,355 | 3,375 | 24,000 |
| 2017/10/18 | 3,390 | 3,390 | 3,350 | 3,370 | 26,500 |
| 2017/10/17 | 3,395 | 3,395 | 3,370 | 3,390 | 27,100 |
| 2017/10/16 | 3,350 | 3,390 | 3,350 | 3,370 | 39,600 |
| 2017/10/13 | 3,345 | 3,360 | 3,330 | 3,340 | 29,400 |
| 2017/10/12 | 3,365 | 3,370 | 3,330 | 3,340 | 22,400 |
| 2017/10/11 | 3,350 | 3,385 | 3,340 | 3,375 | 45,800 |
| 2017/10/10 | 3,270 | 3,340 | 3,265 | 3,335 | 49,300 |
| 2017/10/06 | 3,285 | 3,285 | 3,250 | 3,265 | 30,000 |
| 2017/10/05 | 3,250 | 3,280 | 3,250 | 3,265 | 24,700 |
| 2017/10/04 | 3,250 | 3,290 | 3,250 | 3,270 | 34,400 |
| 2017/10/03 | 3,270 | 3,275 | 3,250 | 3,250 | 30,500 |
| 2017/10/02 | 3,280 | 3,285 | 3,240 | 3,250 | 32,800 |
| 2017/09/29 | 3,265 | 3,295 | 3,265 | 3,285 | 24,900 |
| 2017/09/28 | 3,305 | 3,305 | 3,250 | 3,285 | 41,200 |
| 2017/09/27 | 3,340 | 3,340 | 3,265 | 3,270 | 43,500 |
| 2017/09/26 | 3,315 | 3,360 | 3,310 | 3,360 | 81,900 |
| 2017/09/25 | 3,305 | 3,325 | 3,295 | 3,325 | 56,300 |
| 2017/09/22 | 3,270 | 3,295 | 3,260 | 3,285 | 135,200 |
| 2017/09/21 | 3,200 | 3,270 | 3,190 | 3,270 | 123,900 |
| 2017/09/20 | 3,200 | 3,220 | 3,190 | 3,205 | 38,000 |
| 2017/09/19 | 3,185 | 3,225 | 3,185 | 3,225 | 66,600 |
| 2017/09/15 | 3,185 | 3,195 | 3,160 | 3,165 | 59,100 |
| 2017/09/14 | 3,205 | 3,220 | 3,185 | 3,185 | 29,600 |
| 2017/09/13 | 3,200 | 3,220 | 3,200 | 3,215 | 38,500 |
| 2017/09/12 | 3,240 | 3,240 | 3,200 | 3,205 | 23,200 |
| 2017/09/11 | 3,220 | 3,245 | 3,205 | 3,215 | 34,400 |
| 2017/09/08 | 3,180 | 3,230 | 3,180 | 3,220 | 72,000 |
| 2017/09/07 | 3,195 | 3,225 | 3,195 | 3,210 | 29,000 |
| 2017/09/06 | 3,185 | 3,200 | 3,165 | 3,195 | 34,600 |
| 2017/09/05 | 3,240 | 3,240 | 3,195 | 3,195 | 29,700 |
| 2017/09/04 | 3,300 | 3,300 | 3,220 | 3,240 | 43,900 |
| 2017/09/01 | 3,300 | 3,325 | 3,280 | 3,315 | 35,700 |
| 2017/08/31 | 3,300 | 3,315 | 3,295 | 3,300 | 20,000 |
| 2017/08/30 | 3,265 | 3,305 | 3,260 | 3,295 | 21,900 |
| 2017/08/29 | 3,280 | 3,280 | 3,255 | 3,270 | 22,000 |
| 2017/08/28 | 3,275 | 3,300 | 3,250 | 3,295 | 30,600 |
| 2017/08/25 | 3,250 | 3,275 | 3,235 | 3,270 | 28,600 |
| 2017/08/24 | 3,265 | 3,270 | 3,240 | 3,240 | 18,100 |
| 2017/08/23 | 3,265 | 3,265 | 3,225 | 3,265 | 41,100 |
| 2017/08/22 | 3,215 | 3,255 | 3,190 | 3,230 | 33,100 |
| 2017/08/21 | 3,195 | 3,210 | 3,180 | 3,210 | 26,300 |
| 2017/08/18 | 3,190 | 3,205 | 3,180 | 3,195 | 31,600 |
| 2017/08/17 | 3,225 | 3,240 | 3,210 | 3,235 | 32,500 |
| 2017/08/16 | 3,205 | 3,245 | 3,205 | 3,225 | 32,800 |
| 2017/08/15 | 3,225 | 3,255 | 3,195 | 3,205 | 30,700 |
| 2017/08/14 | 3,215 | 3,235 | 3,195 | 3,210 | 44,200 |
| 2017/08/10 | 3,200 | 3,260 | 3,200 | 3,255 | 50,600 |
| 2017/08/09 | 3,275 | 3,275 | 3,190 | 3,210 | 41,800 |
| 2017/08/08 | 3,290 | 3,295 | 3,260 | 3,275 | 35,300 |
| 2017/08/07 | 3,270 | 3,295 | 3,250 | 3,290 | 34,500 |
| 2017/08/04 | 3,250 | 3,265 | 3,230 | 3,260 | 21,100 |
| 2017/08/03 | 3,220 | 3,250 | 3,220 | 3,250 | 23,400 |
| 2017/08/02 | 3,260 | 3,260 | 3,220 | 3,230 | 24,400 |
| 2017/08/01 | 3,195 | 3,255 | 3,195 | 3,255 | 43,000 |
| 2017/07/31 | 3,215 | 3,225 | 3,190 | 3,190 | 34,000 |
| 2017/07/28 | 3,200 | 3,240 | 3,200 | 3,240 | 31,800 |
| 2017/07/27 | 3,200 | 3,240 | 3,195 | 3,225 | 47,600 |
| 2017/07/26 | 3,210 | 3,220 | 3,185 | 3,195 | 26,400 |
| 2017/07/25 | 3,240 | 3,240 | 3,205 | 3,205 | 27,300 |
| 2017/07/24 | 3,210 | 3,245 | 3,185 | 3,235 | 41,200 |
| 2017/07/21 | 3,245 | 3,250 | 3,220 | 3,230 | 34,800 |
| 2017/07/20 | 3,225 | 3,255 | 3,220 | 3,245 | 34,900 |
| 2017/07/19 | 3,210 | 3,220 | 3,185 | 3,220 | 40,800 |
| 2017/07/18 | 3,190 | 3,220 | 3,175 | 3,210 | 34,800 |
| 2017/07/14 | 3,200 | 3,205 | 3,185 | 3,190 | 33,100 |
| 2017/07/13 | 3,210 | 3,215 | 3,190 | 3,200 | 25,500 |
| 2017/07/12 | 3,210 | 3,215 | 3,195 | 3,200 | 51,300 |
| 2017/07/11 | 3,170 | 3,210 | 3,170 | 3,200 | 48,300 |
| 2017/07/10 | 3,185 | 3,190 | 3,165 | 3,170 | 40,500 |
| 2017/07/07 | 3,180 | 3,190 | 3,165 | 3,165 | 39,100 |
| 2017/07/06 | 3,200 | 3,215 | 3,190 | 3,195 | 43,900 |
| 2017/07/05 | 3,205 | 3,210 | 3,175 | 3,200 | 40,800 |
| 2017/07/04 | 3,240 | 3,240 | 3,195 | 3,200 | 48,200 |
| 2017/07/03 | 3,225 | 3,235 | 3,215 | 3,220 | 23,600 |
| 2017/06/30 | 3,230 | 3,235 | 3,205 | 3,225 | 55,300 |
| 2017/06/29 | 3,245 | 3,250 | 3,225 | 3,240 | 33,300 |
| 2017/06/28 | 3,240 | 3,255 | 3,220 | 3,220 | 32,500 |
| 2017/06/27 | 3,260 | 3,265 | 3,245 | 3,250 | 41,300 |
| 2017/06/26 | 3,250 | 3,280 | 3,250 | 3,260 | 37,000 |
| 2017/06/23 | 3,285 | 3,285 | 3,250 | 3,250 | 26,500 |
| 2017/06/22 | 3,280 | 3,295 | 3,265 | 3,280 | 33,400 |
| 2017/06/21 | 3,300 | 3,305 | 3,270 | 3,270 | 46,200 |
| 2017/06/20 | 3,305 | 3,325 | 3,300 | 3,310 | 42,600 |
| 2017/06/19 | 3,310 | 3,335 | 3,305 | 3,305 | 27,200 |
| 2017/06/16 | 3,330 | 3,345 | 3,300 | 3,305 | 50,400 |
| 2017/06/15 | 3,310 | 3,340 | 3,305 | 3,320 | 25,500 |
| 2017/06/14 | 3,340 | 3,350 | 3,320 | 3,320 | 33,500 |
| 2017/06/13 | 3,305 | 3,345 | 3,305 | 3,325 | 29,900 |
| 2017/06/12 | 3,275 | 3,330 | 3,275 | 3,330 | 26,700 |
| 2017/06/09 | 3,280 | 3,300 | 3,275 | 3,280 | 42,700 |
| 2017/06/08 | 3,315 | 3,330 | 3,290 | 3,305 | 53,800 |
| 2017/06/07 | 3,350 | 3,350 | 3,305 | 3,325 | 70,500 |
| 2017/06/06 | 3,400 | 3,415 | 3,370 | 3,380 | 36,200 |
| 2017/06/05 | 3,380 | 3,430 | 3,345 | 3,430 | 43,700 |
| 2017/06/02 | 3,380 | 3,395 | 3,360 | 3,390 | 44,000 |
| 2017/06/01 | 3,295 | 3,370 | 3,295 | 3,370 | 49,100 |
| 2017/05/31 | 3,325 | 3,340 | 3,295 | 3,305 | 54,000 |
| 2017/05/30 | 3,345 | 3,375 | 3,310 | 3,375 | 34,300 |
| 2017/05/29 | 3,305 | 3,340 | 3,295 | 3,340 | 30,100 |
| 2017/05/26 | 3,350 | 3,350 | 3,310 | 3,315 | 37,500 |
| 2017/05/25 | 3,375 | 3,375 | 3,350 | 3,360 | 31,900 |
| 2017/05/24 | 3,375 | 3,375 | 3,340 | 3,370 | 45,800 |
| 2017/05/23 | 3,370 | 3,380 | 3,355 | 3,375 | 39,100 |
| 2017/05/22 | 3,365 | 3,375 | 3,355 | 3,370 | 26,700 |
| 2017/05/19 | 3,380 | 3,380 | 3,330 | 3,365 | 53,900 |
| 2017/05/18 | 3,360 | 3,395 | 3,330 | 3,380 | 50,200 |
| 2017/05/17 | 3,435 | 3,440 | 3,395 | 3,410 | 54,200 |
| 2017/05/16 | 3,465 | 3,465 | 3,430 | 3,455 | 48,100 |
| 2017/05/15 | 3,410 | 3,450 | 3,405 | 3,450 | 49,700 |
| 2017/05/12 | 3,440 | 3,450 | 3,400 | 3,425 | 73,500 |
| 2017/05/11 | 3,480 | 3,495 | 3,440 | 3,460 | 56,800 |
| 2017/05/10 | 3,495 | 3,500 | 3,450 | 3,465 | 93,800 |
| 2017/05/09 | 3,475 | 3,500 | 3,450 | 3,460 | 183,600 |
| 2017/05/08 | 3,565 | 3,685 | 3,565 | 3,685 | 54,000 |
| 2017/05/02 | 3,590 | 3,590 | 3,555 | 3,570 | 31,700 |
| 2017/05/01 | 3,555 | 3,605 | 3,545 | 3,585 | 20,500 |
| 2017/04/28 | 3,595 | 3,615 | 3,555 | 3,565 | 25,800 |
| 2017/04/27 | 3,550 | 3,595 | 3,540 | 3,585 | 32,700 |
| 2017/04/26 | 3,560 | 3,575 | 3,540 | 3,575 | 27,300 |
| 2017/04/25 | 3,560 | 3,560 | 3,515 | 3,540 | 25,600 |
| 2017/04/24 | 3,525 | 3,555 | 3,515 | 3,545 | 18,400 |
| 2017/04/21 | 3,520 | 3,560 | 3,480 | 3,505 | 36,500 |
| 2017/04/20 | 3,515 | 3,565 | 3,500 | 3,515 | 26,800 |
| 2017/04/19 | 3,500 | 3,600 | 3,500 | 3,525 | 45,100 |
| 2017/04/18 | 3,475 | 3,555 | 3,475 | 3,510 | 45,000 |
| 2017/04/17 | 3,450 | 3,480 | 3,450 | 3,465 | 16,800 |
| 2017/04/14 | 3,500 | 3,520 | 3,415 | 3,435 | 48,700 |
| 2017/04/13 | 3,450 | 3,515 | 3,450 | 3,480 | 26,600 |
| 2017/04/12 | 3,485 | 3,515 | 3,465 | 3,465 | 36,500 |
| 2017/04/11 | 3,455 | 3,505 | 3,450 | 3,480 | 26,900 |
| 2017/04/10 | 3,545 | 3,545 | 3,455 | 3,455 | 25,900 |
| 2017/04/07 | 3,475 | 3,525 | 3,465 | 3,495 | 37,700 |
| 2017/04/06 | 3,505 | 3,530 | 3,455 | 3,460 | 29,400 |
| 2017/04/05 | 3,510 | 3,560 | 3,505 | 3,525 | 32,900 |
| 2017/04/04 | 3,550 | 3,555 | 3,470 | 3,515 | 39,800 |
| 2017/04/03 | 3,490 | 3,565 | 3,465 | 3,535 | 30,600 |
| 2017/03/31 | 3,535 | 3,535 | 3,450 | 3,450 | 36,400 |
| 2017/03/30 | 3,565 | 3,595 | 3,505 | 3,510 | 30,800 |
| 2017/03/29 | 3,605 | 3,610 | 3,570 | 3,600 | 23,500 |
| 2017/03/28 | 3,565 | 3,605 | 3,545 | 3,600 | 42,200 |
| 2017/03/27 | 3,605 | 3,605 | 3,545 | 3,550 | 19,600 |
| 2017/03/24 | 3,570 | 3,630 | 3,545 | 3,605 | 35,200 |
| 2017/03/23 | 3,560 | 3,570 | 3,520 | 3,560 | 24,700 |
| 2017/03/22 | 3,540 | 3,570 | 3,535 | 3,545 | 37,900 |
| 2017/03/21 | 3,550 | 3,585 | 3,550 | 3,575 | 22,500 |
| 2017/03/17 | 3,510 | 3,550 | 3,505 | 3,550 | 28,600 |
| 2017/03/16 | 3,490 | 3,545 | 3,490 | 3,530 | 26,100 |
| 2017/03/15 | 3,505 | 3,515 | 3,490 | 3,500 | 15,500 |
| 2017/03/14 | 3,545 | 3,545 | 3,515 | 3,525 | 24,200 |
| 2017/03/13 | 3,550 | 3,560 | 3,535 | 3,555 | 24,600 |
| 2017/03/10 | 3,515 | 3,540 | 3,500 | 3,540 | 49,800 |
| 2017/03/09 | 3,470 | 3,475 | 3,435 | 3,460 | 27,600 |
| 2017/03/08 | 3,445 | 3,455 | 3,415 | 3,440 | 36,000 |
| 2017/03/07 | 3,435 | 3,450 | 3,430 | 3,450 | 32,800 |
| 2017/03/06 | 3,440 | 3,470 | 3,435 | 3,455 | 33,800 |
| 2017/03/03 | 3,480 | 3,500 | 3,460 | 3,470 | 37,700 |
| 2017/03/02 | 3,540 | 3,540 | 3,485 | 3,495 | 33,500 |
| 2017/03/01 | 3,500 | 3,535 | 3,485 | 3,510 | 36,800 |
| 2017/02/28 | 3,490 | 3,550 | 3,480 | 3,495 | 70,600 |
| 2017/02/27 | 3,495 | 3,495 | 3,445 | 3,480 | 34,300 |
| 2017/02/24 | 3,480 | 3,510 | 3,455 | 3,495 | 44,100 |
| 2017/02/23 | 3,475 | 3,495 | 3,465 | 3,495 | 35,200 |
| 2017/02/22 | 3,470 | 3,490 | 3,455 | 3,485 | 41,200 |
| 2017/02/21 | 3,470 | 3,470 | 3,425 | 3,460 | 40,000 |
| 2017/02/20 | 3,460 | 3,480 | 3,430 | 3,470 | 24,400 |
| 2017/02/17 | 3,405 | 3,460 | 3,400 | 3,450 | 34,000 |
| 2017/02/16 | 3,455 | 3,460 | 3,415 | 3,420 | 38,800 |
| 2017/02/15 | 3,460 | 3,520 | 3,440 | 3,450 | 73,500 |
| 2017/02/14 | 3,445 | 3,460 | 3,420 | 3,420 | 30,000 |
| 2017/02/13 | 3,460 | 3,460 | 3,395 | 3,435 | 33,500 |
| 2017/02/10 | 3,415 | 3,420 | 3,365 | 3,420 | 35,700 |
| 2017/02/09 | 3,295 | 3,370 | 3,290 | 3,345 | 47,000 |
| 2017/02/08 | 3,310 | 3,315 | 3,260 | 3,290 | 38,200 |
| 2017/02/07 | 3,400 | 3,400 | 3,320 | 3,335 | 27,500 |
| 2017/02/06 | 3,410 | 3,420 | 3,330 | 3,355 | 37,200 |
| 2017/02/03 | 3,375 | 3,405 | 3,350 | 3,360 | 39,100 |
| 2017/02/02 | 3,410 | 3,425 | 3,370 | 3,390 | 47,100 |
| 2017/02/01 | 3,350 | 3,400 | 3,350 | 3,395 | 31,900 |
| 2017/01/31 | 3,335 | 3,380 | 3,320 | 3,365 | 44,100 |
| 2017/01/30 | 3,345 | 3,370 | 3,325 | 3,370 | 24,000 |
| 2017/01/27 | 3,335 | 3,360 | 3,310 | 3,345 | 35,800 |
| 2017/01/26 | 3,300 | 3,340 | 3,275 | 3,325 | 29,300 |
| 2017/01/25 | 3,350 | 3,380 | 3,280 | 3,285 | 35,700 |
| 2017/01/24 | 3,260 | 3,320 | 3,260 | 3,305 | 40,500 |
| 2017/01/23 | 3,290 | 3,290 | 3,250 | 3,260 | 14,900 |
| 2017/01/20 | 3,300 | 3,340 | 3,240 | 3,300 | 54,100 |
| 2017/01/19 | 3,360 | 3,375 | 3,310 | 3,315 | 28,300 |
| 2017/01/18 | 3,290 | 3,350 | 3,260 | 3,335 | 56,500 |
| 2017/01/17 | 3,340 | 3,340 | 3,275 | 3,285 | 31,700 |
| 2017/01/16 | 3,390 | 3,415 | 3,335 | 3,340 | 31,900 |
| 2017/01/13 | 3,370 | 3,425 | 3,370 | 3,400 | 35,200 |
| 2017/01/12 | 3,440 | 3,465 | 3,355 | 3,375 | 49,200 |
| 2017/01/11 | 3,365 | 3,485 | 3,305 | 3,425 | 69,400 |
| 2017/01/10 | 3,550 | 3,655 | 3,500 | 3,535 | 90,000 |
| 2017/01/06 | 3,545 | 3,545 | 3,500 | 3,530 | 24,500 |
| 2017/01/05 | 3,550 | 3,560 | 3,520 | 3,530 | 39,400 |
| 2017/01/04 | 3,490 | 3,560 | 3,470 | 3,550 | 45,300 |