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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,995 | 5,060 | 4,990 | 5,020 | 62,200 |
| 2024/12/27 | 5,010 | 5,030 | 4,970 | 4,985 | 69,200 |
| 2024/12/26 | 5,000 | 5,040 | 5,000 | 5,030 | 48,100 |
| 2024/12/25 | 5,000 | 5,020 | 4,985 | 5,010 | 46,800 |
| 2024/12/24 | 4,985 | 5,010 | 4,970 | 4,990 | 53,600 |
| 2024/12/23 | 4,950 | 5,000 | 4,935 | 4,985 | 69,900 |
| 2024/12/20 | 4,980 | 4,980 | 4,905 | 4,930 | 86,400 |
| 2024/12/19 | 4,880 | 4,990 | 4,865 | 4,975 | 78,500 |
| 2024/12/18 | 4,985 | 5,010 | 4,890 | 4,890 | 88,200 |
| 2024/12/17 | 4,965 | 5,010 | 4,935 | 4,960 | 54,100 |
| 2024/12/16 | 5,060 | 5,100 | 4,950 | 4,975 | 60,700 |
| 2024/12/13 | 4,980 | 5,090 | 4,980 | 5,050 | 101,600 |
| 2024/12/12 | 4,975 | 5,040 | 4,960 | 5,010 | 83,400 |
| 2024/12/11 | 4,930 | 4,975 | 4,890 | 4,950 | 70,600 |
| 2024/12/10 | 4,975 | 4,990 | 4,905 | 4,930 | 54,900 |
| 2024/12/09 | 4,945 | 4,965 | 4,905 | 4,945 | 51,700 |
| 2024/12/06 | 4,900 | 4,950 | 4,895 | 4,925 | 51,100 |
| 2024/12/05 | 4,925 | 4,930 | 4,895 | 4,920 | 69,300 |
| 2024/12/04 | 4,825 | 4,915 | 4,825 | 4,885 | 90,500 |
| 2024/12/03 | 4,785 | 4,870 | 4,785 | 4,845 | 65,700 |
| 2024/12/02 | 4,800 | 4,830 | 4,785 | 4,790 | 61,100 |
| 2024/11/29 | 4,790 | 4,825 | 4,780 | 4,805 | 43,800 |
| 2024/11/28 | 4,775 | 4,825 | 4,750 | 4,815 | 57,500 |
| 2024/11/27 | 4,855 | 4,860 | 4,735 | 4,775 | 72,000 |
| 2024/11/26 | 4,875 | 4,880 | 4,835 | 4,880 | 46,500 |
| 2024/11/25 | 4,860 | 4,885 | 4,830 | 4,865 | 83,100 |
| 2024/11/22 | 4,800 | 4,875 | 4,780 | 4,870 | 57,900 |
| 2024/11/21 | 4,840 | 4,860 | 4,795 | 4,795 | 51,200 |
| 2024/11/20 | 4,855 | 4,900 | 4,825 | 4,840 | 67,400 |
| 2024/11/19 | 4,955 | 4,980 | 4,865 | 4,890 | 64,900 |
| 2024/11/18 | 4,940 | 4,970 | 4,915 | 4,955 | 72,900 |
| 2024/11/15 | 4,950 | 4,950 | 4,885 | 4,930 | 72,400 |
| 2024/11/14 | 4,850 | 4,950 | 4,845 | 4,935 | 96,300 |
| 2024/11/13 | 4,815 | 4,855 | 4,785 | 4,855 | 72,900 |
| 2024/11/12 | 4,830 | 4,890 | 4,800 | 4,825 | 64,800 |
| 2024/11/11 | 4,795 | 4,795 | 4,730 | 4,785 | 66,600 |
| 2024/11/08 | 4,820 | 4,855 | 4,775 | 4,795 | 86,800 |
| 2024/11/07 | 4,900 | 5,050 | 4,735 | 4,780 | 231,900 |
| 2024/11/06 | 4,820 | 4,915 | 4,820 | 4,845 | 64,200 |
| 2024/11/05 | 4,815 | 4,860 | 4,790 | 4,810 | 48,400 |
| 2024/11/01 | 4,840 | 4,870 | 4,790 | 4,795 | 56,400 |
| 2024/10/31 | 4,900 | 4,905 | 4,840 | 4,885 | 65,300 |
| 2024/10/30 | 4,860 | 4,940 | 4,860 | 4,900 | 122,900 |
| 2024/10/29 | 4,835 | 4,855 | 4,815 | 4,835 | 55,100 |
| 2024/10/28 | 4,805 | 4,860 | 4,760 | 4,835 | 58,600 |
| 2024/10/25 | 4,855 | 4,870 | 4,785 | 4,805 | 35,400 |
| 2024/10/24 | 4,850 | 4,860 | 4,805 | 4,855 | 72,000 |
| 2024/10/23 | 4,920 | 4,930 | 4,870 | 4,885 | 39,600 |
| 2024/10/22 | 5,020 | 5,020 | 4,905 | 4,925 | 55,100 |
| 2024/10/21 | 5,050 | 5,070 | 4,990 | 5,000 | 43,800 |
| 2024/10/18 | 5,050 | 5,080 | 5,020 | 5,050 | 36,300 |
| 2024/10/17 | 5,100 | 5,100 | 5,020 | 5,040 | 36,500 |
| 2024/10/16 | 5,080 | 5,160 | 5,040 | 5,100 | 40,700 |
| 2024/10/15 | 5,150 | 5,180 | 5,100 | 5,180 | 40,200 |
| 2024/10/11 | 5,130 | 5,160 | 5,100 | 5,120 | 56,300 |
| 2024/10/10 | 5,200 | 5,210 | 5,120 | 5,130 | 55,500 |
| 2024/10/09 | 5,280 | 5,320 | 5,180 | 5,180 | 37,100 |
| 2024/10/08 | 5,250 | 5,300 | 5,240 | 5,270 | 33,600 |
| 2024/10/07 | 5,360 | 5,370 | 5,310 | 5,330 | 37,600 |
| 2024/10/04 | 5,290 | 5,320 | 5,260 | 5,290 | 30,300 |
| 2024/10/03 | 5,300 | 5,340 | 5,250 | 5,280 | 41,600 |
| 2024/10/02 | 5,310 | 5,330 | 5,230 | 5,240 | 41,700 |
| 2024/10/01 | 5,290 | 5,370 | 5,260 | 5,320 | 56,300 |
| 2024/09/30 | 5,190 | 5,300 | 5,180 | 5,260 | 62,200 |
| 2024/09/27 | 5,330 | 5,430 | 5,280 | 5,360 | 57,500 |
| 2024/09/26 | 5,340 | 5,430 | 5,310 | 5,420 | 79,500 |
| 2024/09/25 | 5,310 | 5,320 | 5,250 | 5,280 | 62,800 |
| 2024/09/24 | 5,370 | 5,410 | 5,310 | 5,310 | 106,100 |
| 2024/09/20 | 5,420 | 5,420 | 5,330 | 5,330 | 98,900 |
| 2024/09/19 | 5,300 | 5,440 | 5,290 | 5,420 | 99,300 |
| 2024/09/18 | 5,270 | 5,340 | 5,260 | 5,280 | 62,100 |
| 2024/09/17 | 5,250 | 5,260 | 5,130 | 5,220 | 75,100 |
| 2024/09/13 | 5,230 | 5,270 | 5,210 | 5,210 | 67,400 |
| 2024/09/12 | 5,220 | 5,250 | 5,190 | 5,250 | 64,900 |
| 2024/09/11 | 5,130 | 5,190 | 5,090 | 5,120 | 57,600 |
| 2024/09/10 | 5,080 | 5,150 | 5,080 | 5,130 | 22,700 |
| 2024/09/09 | 5,010 | 5,080 | 4,985 | 5,080 | 40,800 |
| 2024/09/06 | 5,050 | 5,150 | 5,050 | 5,110 | 46,600 |
| 2024/09/05 | 5,070 | 5,140 | 5,040 | 5,100 | 53,700 |
| 2024/09/04 | 5,040 | 5,100 | 5,040 | 5,070 | 83,600 |
| 2024/09/03 | 5,120 | 5,190 | 5,120 | 5,160 | 32,600 |
| 2024/09/02 | 5,300 | 5,300 | 5,150 | 5,150 | 42,800 |
| 2024/08/30 | 5,260 | 5,320 | 5,250 | 5,270 | 57,700 |
| 2024/08/29 | 5,270 | 5,280 | 5,200 | 5,260 | 37,700 |
| 2024/08/28 | 5,330 | 5,360 | 5,280 | 5,320 | 52,400 |
| 2024/08/27 | 5,160 | 5,310 | 5,130 | 5,300 | 55,500 |
| 2024/08/26 | 5,120 | 5,180 | 5,070 | 5,120 | 55,900 |
| 2024/08/23 | 5,060 | 5,140 | 5,060 | 5,080 | 35,500 |
| 2024/08/22 | 5,030 | 5,090 | 5,010 | 5,060 | 45,400 |
| 2024/08/21 | 4,965 | 5,100 | 4,940 | 5,050 | 85,400 |
| 2024/08/20 | 4,900 | 4,990 | 4,890 | 4,965 | 54,400 |
| 2024/08/19 | 4,960 | 4,960 | 4,880 | 4,890 | 76,100 |
| 2024/08/16 | 5,000 | 5,000 | 4,890 | 4,980 | 51,500 |
| 2024/08/15 | 4,935 | 4,960 | 4,885 | 4,895 | 69,100 |
| 2024/08/14 | 4,800 | 4,975 | 4,800 | 4,875 | 76,900 |
| 2024/08/13 | 4,700 | 4,790 | 4,660 | 4,780 | 62,700 |
| 2024/08/09 | 4,725 | 4,730 | 4,580 | 4,655 | 75,800 |
| 2024/08/08 | 4,640 | 4,795 | 4,620 | 4,655 | 130,000 |
| 2024/08/07 | 4,440 | 4,800 | 4,440 | 4,705 | 107,500 |
| 2024/08/06 | 4,230 | 4,625 | 4,230 | 4,510 | 189,300 |
| 2024/08/05 | 4,555 | 4,605 | 4,220 | 4,230 | 150,700 |
| 2024/08/02 | 4,905 | 4,985 | 4,830 | 4,835 | 116,500 |
| 2024/08/01 | 5,250 | 5,250 | 5,130 | 5,130 | 68,100 |
| 2024/07/31 | 5,150 | 5,360 | 5,140 | 5,320 | 52,000 |
| 2024/07/30 | 5,220 | 5,220 | 5,160 | 5,190 | 31,300 |
| 2024/07/29 | 5,210 | 5,230 | 5,170 | 5,220 | 54,200 |
| 2024/07/26 | 5,200 | 5,220 | 5,130 | 5,170 | 60,900 |
| 2024/07/25 | 5,310 | 5,330 | 5,180 | 5,200 | 67,800 |
| 2024/07/24 | 5,470 | 5,470 | 5,340 | 5,370 | 44,200 |
| 2024/07/23 | 5,460 | 5,490 | 5,450 | 5,460 | 26,900 |
| 2024/07/22 | 5,460 | 5,470 | 5,420 | 5,420 | 37,000 |
| 2024/07/19 | 5,460 | 5,480 | 5,410 | 5,460 | 32,400 |
| 2024/07/18 | 5,400 | 5,520 | 5,390 | 5,450 | 49,900 |
| 2024/07/17 | 5,510 | 5,560 | 5,460 | 5,460 | 51,800 |
| 2024/07/16 | 5,520 | 5,580 | 5,510 | 5,560 | 61,600 |
| 2024/07/12 | 5,480 | 5,560 | 5,480 | 5,520 | 51,900 |
| 2024/07/11 | 5,580 | 5,580 | 5,490 | 5,510 | 46,700 |
| 2024/07/10 | 5,530 | 5,550 | 5,490 | 5,520 | 38,600 |
| 2024/07/09 | 5,510 | 5,540 | 5,460 | 5,530 | 37,500 |
| 2024/07/08 | 5,510 | 5,560 | 5,470 | 5,470 | 37,500 |
| 2024/07/05 | 5,610 | 5,630 | 5,480 | 5,500 | 40,700 |
| 2024/07/04 | 5,600 | 5,620 | 5,570 | 5,590 | 40,900 |
| 2024/07/03 | 5,590 | 5,640 | 5,530 | 5,560 | 54,800 |
| 2024/07/02 | 5,530 | 5,590 | 5,480 | 5,560 | 44,600 |
| 2024/07/01 | 5,490 | 5,590 | 5,470 | 5,530 | 37,800 |
| 2024/06/28 | 5,470 | 5,490 | 5,440 | 5,460 | 53,000 |
| 2024/06/27 | 5,440 | 5,480 | 5,400 | 5,480 | 44,100 |
| 2024/06/26 | 5,460 | 5,470 | 5,400 | 5,440 | 50,100 |
| 2024/06/25 | 5,440 | 5,490 | 5,400 | 5,450 | 43,600 |
| 2024/06/24 | 5,400 | 5,430 | 5,340 | 5,410 | 35,900 |
| 2024/06/21 | 5,430 | 5,470 | 5,330 | 5,330 | 102,000 |
| 2024/06/20 | 5,330 | 5,450 | 5,330 | 5,430 | 55,100 |
| 2024/06/19 | 5,350 | 5,380 | 5,330 | 5,360 | 32,300 |
| 2024/06/18 | 5,420 | 5,440 | 5,320 | 5,330 | 31,200 |
| 2024/06/17 | 5,540 | 5,540 | 5,370 | 5,370 | 107,800 |
| 2024/06/14 | 5,480 | 5,620 | 5,440 | 5,540 | 189,000 |
| 2024/06/13 | 5,330 | 5,450 | 5,280 | 5,430 | 119,100 |
| 2024/06/12 | 5,280 | 5,350 | 5,250 | 5,330 | 63,900 |
| 2024/06/11 | 5,150 | 5,230 | 5,150 | 5,210 | 55,900 |
| 2024/06/10 | 5,090 | 5,160 | 5,090 | 5,150 | 31,400 |
| 2024/06/07 | 5,110 | 5,130 | 5,080 | 5,110 | 37,000 |
| 2024/06/06 | 5,190 | 5,240 | 5,080 | 5,100 | 86,700 |
| 2024/06/05 | 5,280 | 5,300 | 5,180 | 5,190 | 57,100 |
| 2024/06/04 | 5,290 | 5,290 | 5,240 | 5,280 | 52,100 |
| 2024/06/03 | 5,240 | 5,280 | 5,220 | 5,270 | 44,900 |
| 2024/05/31 | 5,200 | 5,250 | 5,110 | 5,210 | 81,800 |
| 2024/05/30 | 5,020 | 5,160 | 5,010 | 5,150 | 77,800 |
| 2024/05/29 | 5,160 | 5,190 | 5,080 | 5,090 | 46,300 |
| 2024/05/28 | 5,150 | 5,190 | 5,130 | 5,160 | 62,900 |
| 2024/05/27 | 5,190 | 5,220 | 5,150 | 5,180 | 69,000 |
| 2024/05/24 | 5,210 | 5,250 | 5,190 | 5,200 | 35,000 |
| 2024/05/23 | 5,310 | 5,310 | 5,230 | 5,250 | 35,300 |
| 2024/05/22 | 5,410 | 5,410 | 5,300 | 5,300 | 53,000 |
| 2024/05/21 | 5,330 | 5,460 | 5,330 | 5,410 | 57,300 |
| 2024/05/20 | 5,350 | 5,380 | 5,310 | 5,330 | 38,700 |
| 2024/05/17 | 5,350 | 5,410 | 5,320 | 5,340 | 35,200 |
| 2024/05/16 | 5,410 | 5,430 | 5,360 | 5,360 | 38,800 |
| 2024/05/15 | 5,490 | 5,490 | 5,410 | 5,410 | 27,900 |
| 2024/05/14 | 5,470 | 5,500 | 5,420 | 5,470 | 67,700 |
| 2024/05/13 | 5,480 | 5,480 | 5,390 | 5,470 | 72,000 |
| 2024/05/10 | 5,700 | 5,730 | 5,370 | 5,480 | 201,700 |
| 2024/05/09 | 5,500 | 5,630 | 5,490 | 5,510 | 67,400 |
| 2024/05/08 | 5,510 | 5,530 | 5,450 | 5,460 | 37,000 |
| 2024/05/07 | 5,500 | 5,530 | 5,460 | 5,510 | 43,000 |
| 2024/05/02 | 5,500 | 5,510 | 5,440 | 5,440 | 47,300 |
| 2024/05/01 | 5,520 | 5,520 | 5,430 | 5,490 | 55,600 |
| 2024/04/30 | 5,500 | 5,590 | 5,430 | 5,590 | 84,900 |
| 2024/04/26 | 5,360 | 5,430 | 5,340 | 5,420 | 43,300 |
| 2024/04/25 | 5,470 | 5,490 | 5,380 | 5,390 | 40,100 |
| 2024/04/24 | 5,400 | 5,440 | 5,380 | 5,420 | 51,600 |
| 2024/04/23 | 5,360 | 5,410 | 5,330 | 5,390 | 50,900 |
| 2024/04/22 | 5,360 | 5,390 | 5,320 | 5,360 | 45,400 |
| 2024/04/19 | 5,330 | 5,350 | 5,220 | 5,270 | 65,200 |
| 2024/04/18 | 5,330 | 5,460 | 5,320 | 5,390 | 44,800 |
| 2024/04/17 | 5,330 | 5,380 | 5,210 | 5,340 | 62,800 |
| 2024/04/16 | 5,460 | 5,510 | 5,310 | 5,330 | 48,100 |
| 2024/04/15 | 5,490 | 5,560 | 5,420 | 5,520 | 31,300 |
| 2024/04/12 | 5,550 | 5,550 | 5,500 | 5,540 | 34,600 |
| 2024/04/11 | 5,470 | 5,570 | 5,440 | 5,550 | 50,800 |
| 2024/04/10 | 5,480 | 5,490 | 5,410 | 5,480 | 47,400 |
| 2024/04/09 | 5,490 | 5,540 | 5,460 | 5,500 | 50,100 |
| 2024/04/08 | 5,420 | 5,480 | 5,380 | 5,460 | 43,800 |
| 2024/04/05 | 5,400 | 5,450 | 5,350 | 5,420 | 66,200 |
| 2024/04/04 | 5,460 | 5,520 | 5,450 | 5,470 | 68,200 |
| 2024/04/03 | 5,410 | 5,520 | 5,390 | 5,450 | 81,500 |
| 2024/04/02 | 5,560 | 5,570 | 5,480 | 5,480 | 81,800 |
| 2024/04/01 | 5,680 | 5,710 | 5,550 | 5,560 | 75,300 |
| 2024/03/29 | 5,540 | 5,640 | 5,520 | 5,620 | 62,900 |
| 2024/03/28 | 5,530 | 5,650 | 5,490 | 5,550 | 94,700 |
| 2024/03/27 | 5,590 | 5,670 | 5,590 | 5,640 | 65,200 |
| 2024/03/26 | 5,510 | 5,610 | 5,510 | 5,580 | 63,900 |
| 2024/03/25 | 5,560 | 5,590 | 5,490 | 5,490 | 52,000 |
| 2024/03/22 | 5,500 | 5,630 | 5,500 | 5,580 | 67,200 |
| 2024/03/21 | 5,520 | 5,570 | 5,480 | 5,500 | 47,400 |
| 2024/03/19 | 5,430 | 5,540 | 5,410 | 5,450 | 51,300 |
| 2024/03/18 | 5,530 | 5,540 | 5,430 | 5,430 | 31,800 |
| 2024/03/15 | 5,390 | 5,500 | 5,380 | 5,420 | 179,500 |
| 2024/03/14 | 5,440 | 5,510 | 5,340 | 5,410 | 74,400 |
| 2024/03/13 | 5,460 | 5,480 | 5,380 | 5,460 | 77,400 |
| 2024/03/12 | 5,350 | 5,410 | 5,270 | 5,390 | 67,700 |
| 2024/03/11 | 5,350 | 5,440 | 5,270 | 5,380 | 103,700 |
| 2024/03/08 | 5,440 | 5,500 | 5,420 | 5,450 | 69,600 |
| 2024/03/07 | 5,580 | 5,620 | 5,450 | 5,480 | 82,200 |
| 2024/03/06 | 5,470 | 5,590 | 5,460 | 5,550 | 112,300 |
| 2024/03/05 | 5,310 | 5,440 | 5,250 | 5,430 | 94,400 |
| 2024/03/04 | 5,330 | 5,380 | 5,180 | 5,210 | 90,100 |
| 2024/03/01 | 5,280 | 5,300 | 5,220 | 5,290 | 129,400 |
| 2024/02/29 | 5,140 | 5,430 | 5,140 | 5,380 | 193,800 |
| 2024/02/28 | 5,070 | 5,120 | 5,000 | 5,080 | 89,500 |
| 2024/02/27 | 5,160 | 5,160 | 5,040 | 5,100 | 82,700 |
| 2024/02/26 | 5,140 | 5,230 | 5,130 | 5,180 | 73,100 |
| 2024/02/22 | 5,100 | 5,130 | 5,080 | 5,130 | 59,100 |
| 2024/02/21 | 5,050 | 5,110 | 5,050 | 5,070 | 62,000 |
| 2024/02/20 | 5,050 | 5,080 | 5,030 | 5,030 | 45,200 |
| 2024/02/19 | 4,995 | 5,080 | 4,995 | 5,080 | 49,300 |
| 2024/02/16 | 4,930 | 5,030 | 4,925 | 4,985 | 90,300 |
| 2024/02/15 | 4,940 | 4,965 | 4,895 | 4,920 | 69,600 |
| 2024/02/14 | 4,945 | 4,970 | 4,855 | 4,925 | 99,700 |
| 2024/02/13 | 4,980 | 5,020 | 4,890 | 4,970 | 127,000 |
| 2024/02/09 | 5,130 | 5,170 | 4,965 | 4,970 | 98,100 |
| 2024/02/08 | 5,110 | 5,170 | 5,050 | 5,160 | 125,900 |
| 2024/02/07 | 5,020 | 5,100 | 4,925 | 5,080 | 93,700 |
| 2024/02/06 | 4,920 | 5,070 | 4,890 | 5,020 | 214,500 |
| 2024/02/05 | 5,090 | 5,130 | 5,060 | 5,090 | 142,000 |
| 2024/02/02 | 5,080 | 5,090 | 5,020 | 5,040 | 88,700 |
| 2024/02/01 | 5,030 | 5,120 | 5,020 | 5,050 | 103,600 |
| 2024/01/31 | 4,960 | 5,040 | 4,940 | 5,040 | 91,300 |
| 2024/01/30 | 5,030 | 5,050 | 4,960 | 4,960 | 63,000 |
| 2024/01/29 | 4,970 | 5,050 | 4,970 | 5,030 | 58,900 |
| 2024/01/26 | 4,975 | 5,010 | 4,925 | 4,925 | 81,000 |
| 2024/01/25 | 4,980 | 5,060 | 4,980 | 5,030 | 64,600 |
| 2024/01/24 | 5,030 | 5,060 | 4,950 | 4,980 | 70,400 |
| 2024/01/23 | 5,050 | 5,060 | 4,995 | 5,020 | 83,400 |
| 2024/01/22 | 5,010 | 5,070 | 4,980 | 5,000 | 92,000 |
| 2024/01/19 | 4,990 | 5,020 | 4,935 | 5,010 | 89,700 |
| 2024/01/18 | 4,825 | 4,970 | 4,825 | 4,950 | 124,900 |
| 2024/01/17 | 4,830 | 4,920 | 4,810 | 4,810 | 110,700 |
| 2024/01/16 | 4,915 | 4,930 | 4,810 | 4,810 | 137,400 |
| 2024/01/15 | 4,855 | 4,930 | 4,845 | 4,915 | 48,400 |
| 2024/01/12 | 4,915 | 4,950 | 4,830 | 4,840 | 92,700 |
| 2024/01/11 | 4,975 | 4,975 | 4,895 | 4,895 | 62,400 |
| 2024/01/10 | 4,880 | 4,970 | 4,880 | 4,905 | 104,000 |
| 2024/01/09 | 4,875 | 4,980 | 4,860 | 4,880 | 84,500 |
| 2024/01/05 | 4,900 | 4,925 | 4,855 | 4,865 | 67,100 |
| 2024/01/04 | 4,855 | 4,885 | 4,770 | 4,885 | 60,200 |