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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,140 | 3,160 | 3,120 | 3,120 | 28,900 |
| 2022/12/29 | 3,145 | 3,155 | 3,120 | 3,135 | 30,700 |
| 2022/12/28 | 3,120 | 3,150 | 3,105 | 3,150 | 53,800 |
| 2022/12/27 | 3,120 | 3,155 | 3,120 | 3,150 | 19,200 |
| 2022/12/26 | 3,130 | 3,145 | 3,115 | 3,135 | 20,200 |
| 2022/12/23 | 3,130 | 3,145 | 3,120 | 3,130 | 31,800 |
| 2022/12/22 | 3,120 | 3,165 | 3,085 | 3,150 | 44,600 |
| 2022/12/21 | 3,125 | 3,125 | 3,080 | 3,095 | 67,200 |
| 2022/12/20 | 3,170 | 3,185 | 3,095 | 3,125 | 71,500 |
| 2022/12/19 | 3,210 | 3,215 | 3,155 | 3,160 | 52,500 |
| 2022/12/16 | 3,190 | 3,230 | 3,175 | 3,210 | 74,900 |
| 2022/12/15 | 3,175 | 3,225 | 3,175 | 3,200 | 31,400 |
| 2022/12/14 | 3,180 | 3,205 | 3,150 | 3,175 | 61,300 |
| 2022/12/13 | 3,175 | 3,205 | 3,155 | 3,180 | 49,700 |
| 2022/12/12 | 3,205 | 3,205 | 3,140 | 3,140 | 66,600 |
| 2022/12/09 | 3,150 | 3,215 | 3,150 | 3,205 | 52,400 |
| 2022/12/08 | 3,140 | 3,190 | 3,140 | 3,185 | 46,700 |
| 2022/12/07 | 3,125 | 3,175 | 3,110 | 3,155 | 57,200 |
| 2022/12/06 | 3,110 | 3,155 | 3,110 | 3,140 | 51,600 |
| 2022/12/05 | 3,115 | 3,130 | 3,095 | 3,125 | 73,600 |
| 2022/12/02 | 3,215 | 3,215 | 3,115 | 3,115 | 56,400 |
| 2022/12/01 | 3,220 | 3,245 | 3,195 | 3,240 | 83,700 |
| 2022/11/30 | 3,235 | 3,260 | 3,200 | 3,250 | 85,400 |
| 2022/11/29 | 3,200 | 3,250 | 3,180 | 3,250 | 91,900 |
| 2022/11/28 | 3,340 | 3,345 | 3,210 | 3,230 | 72,300 |
| 2022/11/25 | 3,340 | 3,355 | 3,275 | 3,280 | 81,500 |
| 2022/11/24 | 3,360 | 3,360 | 3,315 | 3,345 | 90,900 |
| 2022/11/22 | 3,330 | 3,365 | 3,325 | 3,335 | 96,000 |
| 2022/11/21 | 3,370 | 3,370 | 3,295 | 3,305 | 84,000 |
| 2022/11/18 | 3,345 | 3,375 | 3,335 | 3,375 | 61,000 |
| 2022/11/17 | 3,290 | 3,335 | 3,285 | 3,325 | 63,700 |
| 2022/11/16 | 3,250 | 3,275 | 3,230 | 3,275 | 45,000 |
| 2022/11/15 | 3,270 | 3,295 | 3,230 | 3,235 | 78,300 |
| 2022/11/14 | 3,195 | 3,235 | 3,180 | 3,220 | 71,100 |
| 2022/11/11 | 3,195 | 3,205 | 3,165 | 3,190 | 111,700 |
| 2022/11/10 | 3,110 | 3,165 | 3,100 | 3,150 | 53,200 |
| 2022/11/09 | 3,125 | 3,130 | 3,110 | 3,120 | 45,600 |
| 2022/11/08 | 3,155 | 3,155 | 3,105 | 3,125 | 85,300 |
| 2022/11/07 | 3,115 | 3,145 | 3,070 | 3,130 | 122,600 |
| 2022/11/04 | 3,155 | 3,190 | 3,145 | 3,160 | 114,600 |
| 2022/11/02 | 3,065 | 3,195 | 3,025 | 3,170 | 249,300 |
| 2022/11/01 | 3,035 | 3,035 | 2,985 | 3,000 | 63,200 |
| 2022/10/31 | 3,030 | 3,055 | 2,996 | 3,010 | 100,500 |
| 2022/10/28 | 3,005 | 3,030 | 2,987 | 3,005 | 237,800 |
| 2022/10/27 | 3,020 | 3,025 | 2,992 | 2,993 | 59,400 |
| 2022/10/26 | 3,040 | 3,045 | 3,025 | 3,035 | 61,600 |
| 2022/10/25 | 3,060 | 3,060 | 3,020 | 3,025 | 44,400 |
| 2022/10/24 | 3,100 | 3,100 | 3,020 | 3,040 | 68,600 |
| 2022/10/21 | 3,100 | 3,100 | 3,070 | 3,070 | 77,900 |
| 2022/10/20 | 3,090 | 3,130 | 3,060 | 3,100 | 75,200 |
| 2022/10/19 | 3,080 | 3,130 | 3,075 | 3,100 | 44,900 |
| 2022/10/18 | 3,135 | 3,140 | 3,070 | 3,075 | 69,400 |
| 2022/10/17 | 3,095 | 3,120 | 3,085 | 3,090 | 52,200 |
| 2022/10/14 | 3,130 | 3,155 | 3,100 | 3,135 | 112,600 |
| 2022/10/13 | 3,110 | 3,110 | 3,055 | 3,060 | 82,400 |
| 2022/10/12 | 3,075 | 3,120 | 3,075 | 3,110 | 77,700 |
| 2022/10/11 | 3,155 | 3,155 | 3,065 | 3,070 | 167,200 |
| 2022/10/07 | 3,265 | 3,265 | 3,230 | 3,255 | 70,000 |
| 2022/10/06 | 3,260 | 3,320 | 3,260 | 3,295 | 59,800 |
| 2022/10/05 | 3,320 | 3,330 | 3,285 | 3,300 | 54,400 |
| 2022/10/04 | 3,250 | 3,340 | 3,250 | 3,325 | 59,700 |
| 2022/10/03 | 3,255 | 3,255 | 3,220 | 3,245 | 38,400 |
| 2022/09/30 | 3,270 | 3,305 | 3,270 | 3,270 | 47,300 |
| 2022/09/29 | 3,325 | 3,325 | 3,255 | 3,275 | 105,000 |
| 2022/09/28 | 3,300 | 3,310 | 3,270 | 3,295 | 68,300 |
| 2022/09/27 | 3,305 | 3,310 | 3,275 | 3,275 | 53,700 |
| 2022/09/26 | 3,250 | 3,285 | 3,235 | 3,260 | 52,200 |
| 2022/09/22 | 3,255 | 3,280 | 3,240 | 3,270 | 36,200 |
| 2022/09/21 | 3,295 | 3,310 | 3,290 | 3,290 | 87,400 |
| 2022/09/20 | 3,285 | 3,365 | 3,285 | 3,335 | 92,200 |
| 2022/09/16 | 3,275 | 3,305 | 3,245 | 3,285 | 64,400 |
| 2022/09/15 | 3,250 | 3,285 | 3,225 | 3,275 | 51,700 |
| 2022/09/14 | 3,280 | 3,300 | 3,260 | 3,270 | 42,200 |
| 2022/09/13 | 3,325 | 3,335 | 3,290 | 3,305 | 95,900 |
| 2022/09/12 | 3,320 | 3,350 | 3,280 | 3,335 | 95,100 |
| 2022/09/09 | 3,275 | 3,315 | 3,275 | 3,305 | 122,500 |
| 2022/09/08 | 3,260 | 3,320 | 3,260 | 3,300 | 72,400 |
| 2022/09/07 | 3,275 | 3,275 | 3,230 | 3,245 | 40,900 |
| 2022/09/06 | 3,305 | 3,310 | 3,275 | 3,290 | 42,000 |
| 2022/09/05 | 3,310 | 3,315 | 3,255 | 3,295 | 50,900 |
| 2022/09/02 | 3,310 | 3,345 | 3,285 | 3,295 | 72,500 |
| 2022/09/01 | 3,380 | 3,415 | 3,345 | 3,345 | 59,700 |
| 2022/08/31 | 3,385 | 3,440 | 3,385 | 3,415 | 73,700 |
| 2022/08/30 | 3,405 | 3,445 | 3,405 | 3,445 | 23,600 |
| 2022/08/29 | 3,355 | 3,405 | 3,330 | 3,385 | 55,900 |
| 2022/08/26 | 3,420 | 3,440 | 3,410 | 3,420 | 31,200 |
| 2022/08/25 | 3,425 | 3,450 | 3,415 | 3,440 | 27,300 |
| 2022/08/24 | 3,435 | 3,450 | 3,410 | 3,440 | 31,500 |
| 2022/08/23 | 3,475 | 3,475 | 3,415 | 3,435 | 54,700 |
| 2022/08/22 | 3,410 | 3,500 | 3,410 | 3,490 | 56,300 |
| 2022/08/19 | 3,420 | 3,450 | 3,400 | 3,410 | 54,000 |
| 2022/08/18 | 3,435 | 3,485 | 3,415 | 3,430 | 56,400 |
| 2022/08/17 | 3,455 | 3,480 | 3,435 | 3,470 | 61,900 |
| 2022/08/16 | 3,375 | 3,400 | 3,360 | 3,390 | 25,800 |
| 2022/08/15 | 3,415 | 3,425 | 3,355 | 3,375 | 40,800 |
| 2022/08/12 | 3,355 | 3,405 | 3,335 | 3,405 | 69,600 |
| 2022/08/10 | 3,310 | 3,355 | 3,280 | 3,355 | 57,500 |
| 2022/08/09 | 3,290 | 3,350 | 3,290 | 3,290 | 57,000 |
| 2022/08/08 | 3,255 | 3,330 | 3,255 | 3,300 | 65,800 |
| 2022/08/05 | 3,190 | 3,260 | 3,190 | 3,250 | 72,300 |
| 2022/08/04 | 3,255 | 3,265 | 3,150 | 3,220 | 146,100 |
| 2022/08/03 | 3,410 | 3,420 | 3,310 | 3,325 | 59,500 |
| 2022/08/02 | 3,435 | 3,435 | 3,375 | 3,410 | 42,400 |
| 2022/08/01 | 3,430 | 3,465 | 3,430 | 3,445 | 46,400 |
| 2022/07/29 | 3,520 | 3,520 | 3,440 | 3,455 | 60,100 |
| 2022/07/28 | 3,520 | 3,545 | 3,485 | 3,520 | 59,900 |
| 2022/07/27 | 3,530 | 3,530 | 3,490 | 3,490 | 46,800 |
| 2022/07/26 | 3,560 | 3,580 | 3,535 | 3,550 | 78,700 |
| 2022/07/25 | 3,565 | 3,630 | 3,555 | 3,565 | 60,700 |
| 2022/07/22 | 3,560 | 3,595 | 3,540 | 3,565 | 72,400 |
| 2022/07/21 | 3,570 | 3,570 | 3,520 | 3,555 | 79,200 |
| 2022/07/20 | 3,555 | 3,590 | 3,480 | 3,570 | 141,200 |
| 2022/07/19 | 3,580 | 3,580 | 3,480 | 3,485 | 69,600 |
| 2022/07/15 | 3,595 | 3,595 | 3,530 | 3,540 | 78,200 |
| 2022/07/14 | 3,645 | 3,650 | 3,575 | 3,585 | 64,300 |
| 2022/07/13 | 3,700 | 3,715 | 3,630 | 3,650 | 56,300 |
| 2022/07/12 | 3,740 | 3,750 | 3,670 | 3,700 | 69,700 |
| 2022/07/11 | 3,695 | 3,760 | 3,695 | 3,715 | 53,900 |
| 2022/07/08 | 3,755 | 3,755 | 3,670 | 3,670 | 114,700 |
| 2022/07/07 | 3,740 | 3,755 | 3,720 | 3,755 | 56,300 |
| 2022/07/06 | 3,710 | 3,765 | 3,685 | 3,740 | 55,900 |
| 2022/07/05 | 3,790 | 3,790 | 3,720 | 3,760 | 60,400 |
| 2022/07/04 | 3,785 | 3,815 | 3,755 | 3,790 | 53,500 |
| 2022/07/01 | 3,780 | 3,850 | 3,750 | 3,765 | 107,200 |
| 2022/06/30 | 3,720 | 3,820 | 3,720 | 3,805 | 84,100 |
| 2022/06/29 | 3,725 | 3,745 | 3,675 | 3,720 | 144,400 |
| 2022/06/28 | 3,600 | 3,720 | 3,595 | 3,720 | 100,000 |
| 2022/06/27 | 3,600 | 3,660 | 3,585 | 3,630 | 103,800 |
| 2022/06/24 | 3,475 | 3,570 | 3,465 | 3,570 | 100,200 |
| 2022/06/23 | 3,385 | 3,490 | 3,385 | 3,475 | 67,900 |
| 2022/06/22 | 3,380 | 3,435 | 3,360 | 3,410 | 92,800 |
| 2022/06/21 | 3,260 | 3,345 | 3,260 | 3,325 | 86,300 |
| 2022/06/20 | 3,215 | 3,270 | 3,210 | 3,235 | 72,400 |
| 2022/06/17 | 3,140 | 3,250 | 3,140 | 3,215 | 154,400 |
| 2022/06/16 | 3,110 | 3,200 | 3,110 | 3,170 | 47,800 |
| 2022/06/15 | 3,100 | 3,145 | 3,100 | 3,130 | 46,400 |
| 2022/06/14 | 3,105 | 3,155 | 3,105 | 3,120 | 45,400 |
| 2022/06/13 | 3,045 | 3,155 | 3,045 | 3,140 | 56,800 |
| 2022/06/10 | 3,105 | 3,125 | 3,075 | 3,080 | 43,300 |
| 2022/06/09 | 3,165 | 3,165 | 3,115 | 3,140 | 42,000 |
| 2022/06/08 | 3,130 | 3,185 | 3,130 | 3,165 | 73,600 |
| 2022/06/07 | 3,035 | 3,075 | 3,035 | 3,070 | 44,500 |
| 2022/06/06 | 3,035 | 3,060 | 3,030 | 3,035 | 27,900 |
| 2022/06/03 | 3,085 | 3,095 | 3,060 | 3,070 | 32,900 |
| 2022/06/02 | 3,155 | 3,160 | 3,100 | 3,115 | 36,900 |
| 2022/06/01 | 3,105 | 3,165 | 3,105 | 3,155 | 33,000 |
| 2022/05/31 | 3,115 | 3,145 | 3,100 | 3,105 | 46,100 |
| 2022/05/30 | 3,110 | 3,155 | 3,100 | 3,100 | 94,500 |
| 2022/05/27 | 3,080 | 3,090 | 3,055 | 3,075 | 46,100 |
| 2022/05/26 | 3,040 | 3,090 | 3,030 | 3,060 | 40,800 |
| 2022/05/25 | 3,075 | 3,110 | 3,070 | 3,075 | 32,600 |
| 2022/05/24 | 3,120 | 3,120 | 3,075 | 3,105 | 44,700 |
| 2022/05/23 | 3,080 | 3,160 | 3,075 | 3,135 | 60,500 |
| 2022/05/20 | 3,080 | 3,105 | 3,045 | 3,045 | 55,400 |
| 2022/05/19 | 3,070 | 3,155 | 3,065 | 3,130 | 46,200 |
| 2022/05/18 | 3,105 | 3,170 | 3,095 | 3,120 | 45,000 |
| 2022/05/17 | 3,115 | 3,165 | 3,105 | 3,135 | 44,200 |
| 2022/05/16 | 3,185 | 3,185 | 3,070 | 3,075 | 41,900 |
| 2022/05/13 | 3,085 | 3,160 | 3,055 | 3,145 | 64,500 |
| 2022/05/12 | 3,180 | 3,225 | 3,140 | 3,155 | 97,200 |
| 2022/05/11 | 3,030 | 3,165 | 3,005 | 3,165 | 114,900 |
| 2022/05/10 | 3,090 | 3,105 | 2,927 | 3,060 | 176,000 |
| 2022/05/09 | 3,265 | 3,315 | 3,255 | 3,260 | 70,200 |
| 2022/05/06 | 3,245 | 3,315 | 3,230 | 3,305 | 89,900 |
| 2022/05/02 | 3,210 | 3,250 | 3,210 | 3,245 | 55,000 |
| 2022/04/28 | 3,115 | 3,220 | 3,115 | 3,210 | 44,500 |
| 2022/04/27 | 3,100 | 3,140 | 3,090 | 3,105 | 89,500 |
| 2022/04/26 | 3,125 | 3,155 | 3,115 | 3,135 | 45,900 |
| 2022/04/25 | 3,090 | 3,145 | 3,090 | 3,125 | 54,200 |
| 2022/04/22 | 3,115 | 3,145 | 3,090 | 3,125 | 50,700 |
| 2022/04/21 | 3,095 | 3,130 | 3,085 | 3,115 | 107,000 |
| 2022/04/20 | 3,060 | 3,075 | 3,040 | 3,075 | 46,300 |
| 2022/04/19 | 3,010 | 3,050 | 3,010 | 3,045 | 56,400 |
| 2022/04/18 | 2,982 | 2,995 | 2,950 | 2,987 | 30,900 |
| 2022/04/15 | 3,050 | 3,050 | 2,996 | 3,000 | 24,400 |
| 2022/04/14 | 3,015 | 3,060 | 3,015 | 3,050 | 34,500 |
| 2022/04/13 | 3,060 | 3,060 | 3,000 | 3,025 | 52,500 |
| 2022/04/12 | 2,988 | 3,050 | 2,966 | 3,010 | 38,100 |
| 2022/04/11 | 3,055 | 3,055 | 3,005 | 3,025 | 30,300 |
| 2022/04/08 | 3,020 | 3,060 | 3,000 | 3,050 | 86,800 |
| 2022/04/07 | 2,980 | 2,991 | 2,960 | 2,978 | 68,600 |
| 2022/04/06 | 3,075 | 3,075 | 2,995 | 3,000 | 47,700 |
| 2022/04/05 | 3,080 | 3,115 | 3,060 | 3,080 | 63,000 |
| 2022/04/04 | 3,070 | 3,095 | 3,045 | 3,080 | 65,500 |
| 2022/04/01 | 2,983 | 3,055 | 2,961 | 3,035 | 87,700 |
| 2022/03/31 | 3,070 | 3,070 | 2,990 | 3,010 | 58,900 |
| 2022/03/30 | 3,070 | 3,070 | 3,025 | 3,055 | 61,100 |
| 2022/03/29 | 3,155 | 3,155 | 3,085 | 3,115 | 88,800 |
| 2022/03/28 | 3,145 | 3,170 | 3,135 | 3,150 | 63,100 |
| 2022/03/25 | 3,150 | 3,180 | 3,100 | 3,115 | 51,600 |
| 2022/03/24 | 3,220 | 3,220 | 3,135 | 3,145 | 100,300 |
| 2022/03/23 | 3,235 | 3,255 | 3,210 | 3,250 | 119,100 |
| 2022/03/22 | 3,285 | 3,310 | 3,230 | 3,260 | 107,600 |
| 2022/03/18 | 3,215 | 3,250 | 3,205 | 3,250 | 362,100 |
| 2022/03/17 | 3,185 | 3,215 | 3,165 | 3,215 | 105,800 |
| 2022/03/16 | 3,205 | 3,220 | 3,175 | 3,180 | 74,900 |
| 2022/03/15 | 3,160 | 3,210 | 3,140 | 3,200 | 56,000 |
| 2022/03/14 | 3,180 | 3,180 | 3,115 | 3,155 | 105,300 |
| 2022/03/11 | 3,090 | 3,145 | 3,070 | 3,140 | 121,200 |
| 2022/03/10 | 3,035 | 3,105 | 3,000 | 3,105 | 86,500 |
| 2022/03/09 | 2,964 | 3,010 | 2,963 | 2,981 | 67,800 |
| 2022/03/08 | 3,070 | 3,090 | 2,988 | 3,010 | 64,100 |
| 2022/03/07 | 3,010 | 3,080 | 3,010 | 3,075 | 50,300 |
| 2022/03/04 | 3,085 | 3,105 | 3,070 | 3,100 | 91,400 |
| 2022/03/03 | 3,100 | 3,120 | 3,060 | 3,085 | 59,800 |
| 2022/03/02 | 3,050 | 3,080 | 3,010 | 3,055 | 71,000 |
| 2022/03/01 | 3,110 | 3,130 | 3,090 | 3,090 | 64,500 |
| 2022/02/28 | 3,050 | 3,105 | 3,045 | 3,100 | 56,100 |
| 2022/02/25 | 3,055 | 3,070 | 3,030 | 3,055 | 53,700 |
| 2022/02/24 | 3,035 | 3,070 | 2,999 | 3,070 | 101,400 |
| 2022/02/22 | 3,100 | 3,120 | 3,080 | 3,085 | 62,500 |
| 2022/02/21 | 3,125 | 3,155 | 3,095 | 3,150 | 54,300 |
| 2022/02/18 | 3,145 | 3,150 | 3,125 | 3,145 | 90,000 |
| 2022/02/17 | 3,205 | 3,205 | 3,160 | 3,165 | 58,500 |
| 2022/02/16 | 3,200 | 3,235 | 3,195 | 3,210 | 44,100 |
| 2022/02/15 | 3,160 | 3,225 | 3,145 | 3,225 | 59,300 |
| 2022/02/14 | 3,090 | 3,190 | 3,090 | 3,170 | 84,200 |
| 2022/02/10 | 3,170 | 3,170 | 3,090 | 3,115 | 62,700 |
| 2022/02/09 | 3,110 | 3,185 | 3,095 | 3,160 | 93,600 |
| 2022/02/08 | 3,180 | 3,185 | 3,095 | 3,120 | 111,500 |
| 2022/02/07 | 3,125 | 3,195 | 3,070 | 3,190 | 111,400 |
| 2022/02/04 | 3,110 | 3,160 | 3,055 | 3,145 | 223,900 |
| 2022/02/03 | 3,000 | 3,045 | 2,950 | 2,990 | 134,800 |
| 2022/02/02 | 2,804 | 2,857 | 2,799 | 2,843 | 44,500 |
| 2022/02/01 | 2,802 | 2,826 | 2,796 | 2,799 | 34,400 |
| 2022/01/31 | 2,798 | 2,823 | 2,794 | 2,814 | 28,200 |
| 2022/01/28 | 2,784 | 2,820 | 2,780 | 2,813 | 31,700 |
| 2022/01/27 | 2,771 | 2,815 | 2,763 | 2,779 | 50,400 |
| 2022/01/26 | 2,820 | 2,820 | 2,774 | 2,774 | 24,200 |
| 2022/01/25 | 2,789 | 2,822 | 2,769 | 2,817 | 61,500 |
| 2022/01/24 | 2,752 | 2,812 | 2,752 | 2,807 | 25,500 |
| 2022/01/21 | 2,739 | 2,760 | 2,729 | 2,752 | 47,600 |
| 2022/01/20 | 2,725 | 2,774 | 2,725 | 2,752 | 45,200 |
| 2022/01/19 | 2,742 | 2,779 | 2,724 | 2,726 | 63,700 |
| 2022/01/18 | 2,804 | 2,817 | 2,780 | 2,783 | 32,700 |
| 2022/01/17 | 2,785 | 2,822 | 2,785 | 2,804 | 28,100 |
| 2022/01/14 | 2,800 | 2,809 | 2,780 | 2,784 | 60,700 |
| 2022/01/13 | 2,835 | 2,845 | 2,804 | 2,804 | 38,700 |
| 2022/01/12 | 2,833 | 2,871 | 2,830 | 2,830 | 50,200 |
| 2022/01/11 | 2,814 | 2,856 | 2,814 | 2,833 | 54,900 |
| 2022/01/07 | 2,835 | 2,864 | 2,814 | 2,833 | 50,100 |
| 2022/01/06 | 2,832 | 2,844 | 2,800 | 2,825 | 77,400 |
| 2022/01/05 | 2,817 | 2,840 | 2,811 | 2,832 | 57,700 |
| 2022/01/04 | 2,816 | 2,826 | 2,786 | 2,815 | 49,500 |