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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,820 | 4,855 | 4,785 | 4,810 | 66,700 |
| 2023/12/28 | 4,785 | 4,830 | 4,755 | 4,820 | 63,700 |
| 2023/12/27 | 4,770 | 4,795 | 4,730 | 4,775 | 61,900 |
| 2023/12/26 | 4,640 | 4,740 | 4,635 | 4,730 | 67,200 |
| 2023/12/25 | 4,700 | 4,715 | 4,640 | 4,640 | 101,400 |
| 2023/12/22 | 4,770 | 4,780 | 4,715 | 4,730 | 46,700 |
| 2023/12/21 | 4,715 | 4,740 | 4,700 | 4,720 | 74,300 |
| 2023/12/20 | 4,800 | 4,805 | 4,750 | 4,765 | 77,000 |
| 2023/12/19 | 4,750 | 4,785 | 4,715 | 4,770 | 112,100 |
| 2023/12/18 | 4,695 | 4,750 | 4,675 | 4,740 | 141,200 |
| 2023/12/15 | 4,920 | 4,930 | 4,775 | 4,790 | 162,400 |
| 2023/12/14 | 5,050 | 5,070 | 4,895 | 4,960 | 124,500 |
| 2023/12/13 | 5,080 | 5,140 | 4,960 | 5,040 | 137,400 |
| 2023/12/12 | 5,140 | 5,190 | 5,060 | 5,060 | 98,100 |
| 2023/12/11 | 5,060 | 5,120 | 5,020 | 5,100 | 130,100 |
| 2023/12/08 | 5,130 | 5,160 | 4,890 | 4,920 | 174,900 |
| 2023/12/07 | 5,170 | 5,200 | 5,070 | 5,090 | 125,700 |
| 2023/12/06 | 5,010 | 5,210 | 5,010 | 5,200 | 151,400 |
| 2023/12/05 | 5,000 | 5,060 | 4,985 | 4,995 | 162,400 |
| 2023/12/04 | 4,900 | 5,020 | 4,885 | 4,980 | 115,400 |
| 2023/12/01 | 4,880 | 4,915 | 4,845 | 4,870 | 61,800 |
| 2023/11/30 | 4,875 | 4,880 | 4,765 | 4,860 | 138,200 |
| 2023/11/29 | 4,890 | 4,950 | 4,865 | 4,895 | 139,400 |
| 2023/11/28 | 4,775 | 4,835 | 4,735 | 4,820 | 142,300 |
| 2023/11/27 | 4,700 | 4,740 | 4,670 | 4,705 | 63,900 |
| 2023/11/24 | 4,705 | 4,705 | 4,645 | 4,650 | 68,600 |
| 2023/11/22 | 4,575 | 4,670 | 4,575 | 4,655 | 86,700 |
| 2023/11/21 | 4,545 | 4,610 | 4,530 | 4,575 | 120,500 |
| 2023/11/20 | 4,590 | 4,605 | 4,525 | 4,545 | 101,000 |
| 2023/11/17 | 4,460 | 4,530 | 4,450 | 4,530 | 85,900 |
| 2023/11/16 | 4,490 | 4,495 | 4,435 | 4,465 | 86,600 |
| 2023/11/15 | 4,490 | 4,510 | 4,430 | 4,500 | 108,800 |
| 2023/11/14 | 4,455 | 4,540 | 4,455 | 4,525 | 99,300 |
| 2023/11/13 | 4,475 | 4,480 | 4,410 | 4,435 | 62,700 |
| 2023/11/10 | 4,420 | 4,490 | 4,400 | 4,480 | 69,600 |
| 2023/11/09 | 4,400 | 4,440 | 4,350 | 4,425 | 116,800 |
| 2023/11/08 | 4,470 | 4,510 | 4,400 | 4,435 | 132,800 |
| 2023/11/07 | 4,390 | 4,500 | 4,370 | 4,465 | 123,600 |
| 2023/11/06 | 4,580 | 4,580 | 4,350 | 4,405 | 293,900 |
| 2023/11/02 | 4,685 | 4,685 | 4,460 | 4,510 | 548,800 |
| 2023/11/01 | 4,060 | 4,080 | 3,985 | 4,060 | 137,800 |
| 2023/10/31 | 3,905 | 3,955 | 3,885 | 3,955 | 117,700 |
| 2023/10/30 | 3,990 | 3,995 | 3,885 | 3,905 | 61,200 |
| 2023/10/27 | 3,970 | 3,995 | 3,945 | 3,995 | 59,200 |
| 2023/10/26 | 3,915 | 3,965 | 3,905 | 3,930 | 61,100 |
| 2023/10/25 | 3,925 | 3,945 | 3,890 | 3,895 | 40,800 |
| 2023/10/24 | 3,895 | 3,910 | 3,845 | 3,900 | 67,400 |
| 2023/10/23 | 3,900 | 3,930 | 3,885 | 3,895 | 43,400 |
| 2023/10/20 | 3,945 | 3,950 | 3,895 | 3,920 | 33,600 |
| 2023/10/19 | 3,870 | 3,935 | 3,855 | 3,920 | 61,500 |
| 2023/10/18 | 4,005 | 4,005 | 3,890 | 3,930 | 108,300 |
| 2023/10/17 | 3,960 | 4,015 | 3,960 | 4,005 | 103,900 |
| 2023/10/16 | 3,875 | 3,935 | 3,870 | 3,910 | 103,300 |
| 2023/10/13 | 3,910 | 3,940 | 3,835 | 3,845 | 74,900 |
| 2023/10/12 | 3,915 | 3,960 | 3,905 | 3,955 | 67,200 |
| 2023/10/11 | 3,940 | 3,945 | 3,900 | 3,910 | 65,100 |
| 2023/10/10 | 3,890 | 3,940 | 3,890 | 3,930 | 72,200 |
| 2023/10/06 | 3,840 | 3,860 | 3,800 | 3,820 | 87,300 |
| 2023/10/05 | 3,705 | 3,825 | 3,695 | 3,825 | 146,000 |
| 2023/10/04 | 3,725 | 3,730 | 3,675 | 3,700 | 147,500 |
| 2023/10/03 | 3,850 | 3,870 | 3,790 | 3,790 | 122,300 |
| 2023/10/02 | 3,915 | 3,960 | 3,890 | 3,895 | 96,700 |
| 2023/09/29 | 3,945 | 3,985 | 3,865 | 3,900 | 104,100 |
| 2023/09/28 | 4,000 | 4,005 | 3,920 | 3,945 | 77,800 |
| 2023/09/27 | 4,010 | 4,060 | 3,980 | 4,060 | 90,100 |
| 2023/09/26 | 3,985 | 4,040 | 3,970 | 4,020 | 55,400 |
| 2023/09/25 | 3,955 | 4,025 | 3,930 | 4,005 | 68,700 |
| 2023/09/22 | 3,970 | 3,970 | 3,915 | 3,945 | 107,800 |
| 2023/09/21 | 4,025 | 4,070 | 3,990 | 3,995 | 112,300 |
| 2023/09/20 | 4,110 | 4,120 | 4,020 | 4,025 | 94,600 |
| 2023/09/19 | 4,110 | 4,135 | 4,065 | 4,135 | 84,300 |
| 2023/09/15 | 4,080 | 4,110 | 4,065 | 4,095 | 64,200 |
| 2023/09/14 | 4,065 | 4,120 | 4,060 | 4,095 | 50,400 |
| 2023/09/13 | 4,105 | 4,115 | 4,045 | 4,065 | 88,800 |
| 2023/09/12 | 4,055 | 4,140 | 4,030 | 4,135 | 81,900 |
| 2023/09/11 | 4,030 | 4,065 | 4,000 | 4,015 | 69,100 |
| 2023/09/08 | 3,970 | 4,005 | 3,965 | 3,990 | 80,900 |
| 2023/09/07 | 4,000 | 4,025 | 3,985 | 4,020 | 79,800 |
| 2023/09/06 | 4,010 | 4,015 | 3,945 | 3,970 | 66,400 |
| 2023/09/05 | 4,035 | 4,055 | 3,990 | 4,005 | 55,400 |
| 2023/09/04 | 4,005 | 4,035 | 3,995 | 4,030 | 42,600 |
| 2023/09/01 | 3,955 | 4,025 | 3,955 | 4,010 | 43,200 |
| 2023/08/31 | 3,975 | 4,010 | 3,965 | 3,995 | 48,500 |
| 2023/08/30 | 3,975 | 4,025 | 3,940 | 3,990 | 53,800 |
| 2023/08/29 | 3,970 | 4,030 | 3,965 | 3,980 | 52,100 |
| 2023/08/28 | 3,925 | 3,960 | 3,915 | 3,960 | 40,500 |
| 2023/08/25 | 3,905 | 3,935 | 3,865 | 3,870 | 47,300 |
| 2023/08/24 | 3,910 | 3,985 | 3,910 | 3,975 | 57,500 |
| 2023/08/23 | 3,865 | 3,910 | 3,865 | 3,910 | 41,700 |
| 2023/08/22 | 3,830 | 3,875 | 3,815 | 3,865 | 50,900 |
| 2023/08/21 | 3,835 | 3,880 | 3,825 | 3,825 | 47,300 |
| 2023/08/18 | 3,890 | 3,920 | 3,825 | 3,835 | 64,100 |
| 2023/08/17 | 3,985 | 3,985 | 3,900 | 3,935 | 71,100 |
| 2023/08/16 | 4,020 | 4,025 | 3,975 | 3,980 | 51,700 |
| 2023/08/15 | 4,015 | 4,055 | 3,965 | 4,055 | 63,500 |
| 2023/08/14 | 4,000 | 4,020 | 3,950 | 3,975 | 68,800 |
| 2023/08/10 | 3,920 | 3,985 | 3,890 | 3,985 | 64,300 |
| 2023/08/09 | 4,010 | 4,025 | 3,910 | 3,925 | 87,800 |
| 2023/08/08 | 3,885 | 4,000 | 3,885 | 4,000 | 93,700 |
| 2023/08/07 | 3,805 | 3,945 | 3,770 | 3,885 | 175,500 |
| 2023/08/04 | 3,760 | 3,875 | 3,760 | 3,870 | 103,000 |
| 2023/08/03 | 3,800 | 3,810 | 3,745 | 3,785 | 78,600 |
| 2023/08/02 | 3,780 | 3,860 | 3,775 | 3,835 | 80,200 |
| 2023/08/01 | 3,760 | 3,800 | 3,750 | 3,795 | 53,400 |
| 2023/07/31 | 3,785 | 3,795 | 3,755 | 3,785 | 60,200 |
| 2023/07/28 | 3,735 | 3,750 | 3,690 | 3,735 | 62,800 |
| 2023/07/27 | 3,750 | 3,750 | 3,690 | 3,735 | 47,200 |
| 2023/07/26 | 3,720 | 3,760 | 3,695 | 3,760 | 41,000 |
| 2023/07/25 | 3,715 | 3,730 | 3,700 | 3,720 | 27,500 |
| 2023/07/24 | 3,715 | 3,735 | 3,705 | 3,720 | 28,200 |
| 2023/07/21 | 3,685 | 3,715 | 3,650 | 3,695 | 50,200 |
| 2023/07/20 | 3,670 | 3,675 | 3,650 | 3,650 | 39,600 |
| 2023/07/19 | 3,665 | 3,695 | 3,645 | 3,670 | 51,800 |
| 2023/07/18 | 3,645 | 3,675 | 3,635 | 3,655 | 31,900 |
| 2023/07/14 | 3,695 | 3,710 | 3,640 | 3,655 | 43,400 |
| 2023/07/13 | 3,720 | 3,725 | 3,685 | 3,685 | 37,100 |
| 2023/07/12 | 3,700 | 3,730 | 3,690 | 3,720 | 39,700 |
| 2023/07/11 | 3,725 | 3,750 | 3,680 | 3,690 | 44,500 |
| 2023/07/10 | 3,710 | 3,735 | 3,680 | 3,715 | 83,300 |
| 2023/07/07 | 3,665 | 3,725 | 3,655 | 3,685 | 63,500 |
| 2023/07/06 | 3,720 | 3,760 | 3,685 | 3,710 | 51,000 |
| 2023/07/05 | 3,800 | 3,805 | 3,745 | 3,765 | 48,600 |
| 2023/07/04 | 3,790 | 3,815 | 3,765 | 3,810 | 46,800 |
| 2023/07/03 | 3,735 | 3,785 | 3,725 | 3,780 | 50,100 |
| 2023/06/30 | 3,725 | 3,755 | 3,690 | 3,705 | 61,600 |
| 2023/06/29 | 3,750 | 3,770 | 3,700 | 3,700 | 48,100 |
| 2023/06/28 | 3,670 | 3,770 | 3,670 | 3,760 | 61,800 |
| 2023/06/27 | 3,600 | 3,685 | 3,600 | 3,675 | 56,700 |
| 2023/06/26 | 3,655 | 3,660 | 3,595 | 3,615 | 50,400 |
| 2023/06/23 | 3,725 | 3,740 | 3,640 | 3,655 | 70,800 |
| 2023/06/22 | 3,680 | 3,750 | 3,670 | 3,725 | 88,800 |
| 2023/06/21 | 3,610 | 3,670 | 3,605 | 3,640 | 56,700 |
| 2023/06/20 | 3,645 | 3,660 | 3,590 | 3,610 | 61,000 |
| 2023/06/19 | 3,650 | 3,680 | 3,610 | 3,680 | 68,000 |
| 2023/06/16 | 3,600 | 3,600 | 3,555 | 3,580 | 73,700 |
| 2023/06/15 | 3,650 | 3,655 | 3,600 | 3,600 | 52,600 |
| 2023/06/14 | 3,620 | 3,660 | 3,600 | 3,650 | 44,800 |
| 2023/06/13 | 3,550 | 3,605 | 3,545 | 3,600 | 54,700 |
| 2023/06/12 | 3,580 | 3,590 | 3,535 | 3,550 | 46,700 |
| 2023/06/09 | 3,575 | 3,590 | 3,555 | 3,570 | 68,000 |
| 2023/06/08 | 3,560 | 3,590 | 3,525 | 3,540 | 71,200 |
| 2023/06/07 | 3,565 | 3,580 | 3,515 | 3,520 | 84,500 |
| 2023/06/06 | 3,565 | 3,565 | 3,530 | 3,545 | 60,500 |
| 2023/06/05 | 3,645 | 3,650 | 3,600 | 3,610 | 60,600 |
| 2023/06/02 | 3,600 | 3,615 | 3,580 | 3,595 | 54,900 |
| 2023/06/01 | 3,610 | 3,625 | 3,570 | 3,595 | 74,400 |
| 2023/05/31 | 3,660 | 3,670 | 3,595 | 3,610 | 116,200 |
| 2023/05/30 | 3,750 | 3,750 | 3,680 | 3,710 | 44,500 |
| 2023/05/29 | 3,795 | 3,795 | 3,745 | 3,755 | 35,800 |
| 2023/05/26 | 3,800 | 3,825 | 3,735 | 3,735 | 38,900 |
| 2023/05/25 | 3,725 | 3,780 | 3,720 | 3,760 | 41,800 |
| 2023/05/24 | 3,745 | 3,765 | 3,725 | 3,730 | 40,100 |
| 2023/05/23 | 3,775 | 3,815 | 3,710 | 3,750 | 86,200 |
| 2023/05/22 | 3,640 | 3,750 | 3,640 | 3,735 | 71,400 |
| 2023/05/19 | 3,645 | 3,655 | 3,620 | 3,640 | 32,700 |
| 2023/05/18 | 3,650 | 3,650 | 3,610 | 3,620 | 34,100 |
| 2023/05/17 | 3,650 | 3,650 | 3,600 | 3,605 | 33,200 |
| 2023/05/16 | 3,625 | 3,670 | 3,600 | 3,655 | 53,800 |
| 2023/05/15 | 3,635 | 3,640 | 3,560 | 3,590 | 80,200 |
| 2023/05/12 | 3,540 | 3,585 | 3,465 | 3,575 | 135,400 |
| 2023/05/11 | 3,530 | 3,550 | 3,495 | 3,530 | 67,500 |
| 2023/05/10 | 3,575 | 3,580 | 3,500 | 3,520 | 51,400 |
| 2023/05/09 | 3,550 | 3,590 | 3,545 | 3,585 | 41,700 |
| 2023/05/08 | 3,570 | 3,615 | 3,550 | 3,560 | 59,800 |
| 2023/05/02 | 3,620 | 3,645 | 3,550 | 3,575 | 70,100 |
| 2023/05/01 | 3,560 | 3,620 | 3,540 | 3,615 | 123,600 |
| 2023/04/28 | 3,450 | 3,500 | 3,450 | 3,500 | 74,000 |
| 2023/04/27 | 3,380 | 3,435 | 3,375 | 3,415 | 56,900 |
| 2023/04/26 | 3,370 | 3,405 | 3,360 | 3,400 | 39,900 |
| 2023/04/25 | 3,400 | 3,410 | 3,375 | 3,395 | 26,800 |
| 2023/04/24 | 3,395 | 3,405 | 3,375 | 3,375 | 27,200 |
| 2023/04/21 | 3,350 | 3,400 | 3,340 | 3,385 | 41,700 |
| 2023/04/20 | 3,325 | 3,370 | 3,315 | 3,350 | 36,900 |
| 2023/04/19 | 3,325 | 3,335 | 3,295 | 3,335 | 38,800 |
| 2023/04/18 | 3,295 | 3,335 | 3,285 | 3,335 | 50,000 |
| 2023/04/17 | 3,280 | 3,300 | 3,270 | 3,285 | 34,900 |
| 2023/04/14 | 3,235 | 3,280 | 3,220 | 3,275 | 55,500 |
| 2023/04/13 | 3,230 | 3,240 | 3,220 | 3,230 | 28,600 |
| 2023/04/12 | 3,220 | 3,245 | 3,220 | 3,230 | 34,600 |
| 2023/04/11 | 3,195 | 3,215 | 3,190 | 3,205 | 27,400 |
| 2023/04/10 | 3,215 | 3,225 | 3,175 | 3,195 | 28,200 |
| 2023/04/07 | 3,245 | 3,245 | 3,205 | 3,205 | 35,900 |
| 2023/04/06 | 3,210 | 3,255 | 3,200 | 3,235 | 61,700 |
| 2023/04/05 | 3,275 | 3,275 | 3,220 | 3,220 | 47,800 |
| 2023/04/04 | 3,270 | 3,305 | 3,240 | 3,300 | 62,600 |
| 2023/04/03 | 3,255 | 3,305 | 3,250 | 3,290 | 54,600 |
| 2023/03/31 | 3,210 | 3,260 | 3,205 | 3,250 | 88,300 |
| 2023/03/30 | 3,190 | 3,220 | 3,180 | 3,195 | 82,800 |
| 2023/03/29 | 3,235 | 3,255 | 3,225 | 3,250 | 105,700 |
| 2023/03/28 | 3,245 | 3,255 | 3,210 | 3,215 | 42,600 |
| 2023/03/27 | 3,250 | 3,250 | 3,205 | 3,225 | 46,000 |
| 2023/03/24 | 3,180 | 3,210 | 3,175 | 3,195 | 42,700 |
| 2023/03/23 | 3,145 | 3,205 | 3,145 | 3,190 | 56,800 |
| 2023/03/22 | 3,190 | 3,190 | 3,155 | 3,175 | 70,300 |
| 2023/03/20 | 3,165 | 3,195 | 3,130 | 3,130 | 59,400 |
| 2023/03/17 | 3,215 | 3,245 | 3,165 | 3,185 | 148,400 |
| 2023/03/16 | 3,130 | 3,170 | 3,110 | 3,145 | 99,100 |
| 2023/03/15 | 3,220 | 3,240 | 3,195 | 3,200 | 69,600 |
| 2023/03/14 | 3,205 | 3,205 | 3,110 | 3,165 | 149,000 |
| 2023/03/13 | 3,305 | 3,310 | 3,240 | 3,270 | 101,400 |
| 2023/03/10 | 3,365 | 3,445 | 3,330 | 3,335 | 143,400 |
| 2023/03/09 | 3,350 | 3,455 | 3,335 | 3,435 | 119,000 |
| 2023/03/08 | 3,340 | 3,355 | 3,315 | 3,325 | 53,300 |
| 2023/03/07 | 3,370 | 3,390 | 3,355 | 3,380 | 40,900 |
| 2023/03/06 | 3,340 | 3,395 | 3,340 | 3,370 | 72,500 |
| 2023/03/03 | 3,315 | 3,350 | 3,300 | 3,350 | 88,300 |
| 2023/03/02 | 3,280 | 3,305 | 3,255 | 3,270 | 57,300 |
| 2023/03/01 | 3,245 | 3,270 | 3,230 | 3,270 | 55,400 |
| 2023/02/28 | 3,300 | 3,305 | 3,235 | 3,245 | 77,300 |
| 2023/02/27 | 3,300 | 3,305 | 3,275 | 3,300 | 19,000 |
| 2023/02/24 | 3,295 | 3,305 | 3,275 | 3,295 | 33,400 |
| 2023/02/22 | 3,290 | 3,305 | 3,255 | 3,295 | 48,200 |
| 2023/02/21 | 3,290 | 3,315 | 3,265 | 3,295 | 43,300 |
| 2023/02/20 | 3,360 | 3,365 | 3,280 | 3,290 | 46,800 |
| 2023/02/17 | 3,350 | 3,370 | 3,320 | 3,335 | 41,600 |
| 2023/02/16 | 3,340 | 3,380 | 3,310 | 3,380 | 83,100 |
| 2023/02/15 | 3,280 | 3,320 | 3,265 | 3,305 | 81,100 |
| 2023/02/14 | 3,360 | 3,375 | 3,240 | 3,260 | 221,300 |
| 2023/02/13 | 3,380 | 3,380 | 3,260 | 3,290 | 179,600 |
| 2023/02/10 | 3,335 | 3,375 | 3,290 | 3,375 | 107,700 |
| 2023/02/09 | 3,330 | 3,380 | 3,285 | 3,345 | 81,600 |
| 2023/02/08 | 3,285 | 3,340 | 3,270 | 3,335 | 89,500 |
| 2023/02/07 | 3,390 | 3,390 | 3,230 | 3,275 | 327,600 |
| 2023/02/06 | 3,050 | 3,120 | 3,040 | 3,120 | 89,100 |
| 2023/02/03 | 3,060 | 3,060 | 3,030 | 3,035 | 56,000 |
| 2023/02/02 | 3,100 | 3,110 | 3,075 | 3,080 | 44,100 |
| 2023/02/01 | 3,125 | 3,140 | 3,095 | 3,110 | 19,200 |
| 2023/01/31 | 3,080 | 3,130 | 3,080 | 3,125 | 40,000 |
| 2023/01/30 | 3,070 | 3,085 | 3,065 | 3,070 | 31,400 |
| 2023/01/27 | 3,080 | 3,080 | 3,060 | 3,070 | 27,200 |
| 2023/01/26 | 3,075 | 3,090 | 3,060 | 3,080 | 27,000 |
| 2023/01/25 | 3,055 | 3,085 | 3,050 | 3,075 | 28,000 |
| 2023/01/24 | 3,065 | 3,080 | 3,055 | 3,065 | 38,200 |
| 2023/01/23 | 3,045 | 3,070 | 3,045 | 3,070 | 35,900 |
| 2023/01/20 | 3,010 | 3,050 | 3,010 | 3,040 | 22,700 |
| 2023/01/19 | 3,015 | 3,050 | 3,015 | 3,040 | 21,100 |
| 2023/01/18 | 3,005 | 3,060 | 2,995 | 3,035 | 33,100 |
| 2023/01/17 | 2,964 | 3,010 | 2,962 | 3,010 | 26,800 |
| 2023/01/16 | 2,985 | 3,005 | 2,969 | 2,969 | 27,600 |
| 2023/01/13 | 2,989 | 3,025 | 2,989 | 3,005 | 36,900 |
| 2023/01/12 | 3,005 | 3,020 | 2,995 | 3,010 | 26,100 |
| 2023/01/11 | 3,045 | 3,055 | 3,010 | 3,015 | 30,000 |
| 2023/01/10 | 3,025 | 3,055 | 3,000 | 3,015 | 46,600 |
| 2023/01/06 | 3,035 | 3,055 | 3,020 | 3,025 | 48,100 |
| 2023/01/05 | 3,070 | 3,100 | 3,040 | 3,060 | 61,800 |
| 2023/01/04 | 3,140 | 3,140 | 3,075 | 3,075 | 49,800 |