7451 三菱食品(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,590	2,630	2,550	2,590	39,700	2,590
1996-12-27	2,600	2,630	2,520	2,590	162,000	2,590
1996-12-26	2,430	2,630	2,420	2,600	218,200	2,600
1996-12-25	2,400	2,430	2,400	2,430	97,400	2,430
1996-12-24	2,400	2,410	2,390	2,400	64,800	2,400
1996-12-20	2,400	2,420	2,280	2,390	84,300	2,390
1996-12-19	2,380	2,400	2,360	2,400	5,700	2,400
1996-12-18	2,310	2,380	2,310	2,380	4,100	2,380
1996-12-17	2,250	2,290	2,250	2,290	2,300	2,290
1996-12-16	2,110	2,250	2,110	2,250	4,000	2,250
1996-12-13	2,240	2,240	2,090	2,090	48,400	2,090
1996-12-12	2,290	2,290	2,200	2,240	7,000	2,240
1996-12-11	2,300	2,300	2,300	2,300	28,200	2,300
1996-12-10	2,300	2,300	2,300	2,300	10,400	2,300
1996-12-09	2,300	2,300	2,300	2,300	700	2,300
1996-12-06	2,380	2,380	2,300	2,300	6,900	2,300
1996-12-05	2,380	2,380	2,380	2,380	4,000	2,380
1996-12-04	2,400	2,400	2,380	2,380	3,100	2,380
1996-12-03	2,420	2,420	2,400	2,400	7,600	2,400
1996-12-02	2,410	2,440	2,380	2,400	14,400	2,400
1996-11-29	2,400	2,450	2,400	2,450	14,100	2,450
1996-11-28	2,470	2,470	2,400	2,430	16,100	2,430
1996-11-27	2,430	2,470	2,430	2,470	4,100	2,470
1996-11-26	2,350	2,400	2,350	2,400	3,200	2,400
1996-11-25	2,320	2,320	2,320	2,320	800	2,320
1996-11-22	2,300	2,300	2,300	2,300	400	2,300
1996-11-21	2,430	2,430	2,400	2,400	13,000	2,400
1996-11-20	2,430	2,450	2,430	2,430	7,800	2,430
1996-11-19	2,460	2,460	2,440	2,440	3,100	2,440
1996-11-18	2,460	2,480	2,460	2,480	400	2,480
1996-11-15	2,490	2,490	2,460	2,460	3,100	2,460
1996-11-14	2,490	2,490	2,490	2,490	2,500	2,490
1996-11-13	2,490	2,490	2,460	2,480	400	2,480
1996-11-12	2,490	2,490	2,490	2,490	13,700	2,490
1996-11-11	2,450	2,460	2,450	2,460	1,400	2,460
1996-11-08	2,500	2,500	2,410	2,410	5,300	2,410
1996-11-07	2,500	2,500	2,500	2,500	700	2,500
1996-11-05	2,500	2,530	2,500	2,530	600	2,530
1996-11-01	2,580	2,590	2,500	2,580	4,000	2,580
1996-10-31	2,580	2,580	2,580	2,580	300	2,580
1996-10-30	2,580	2,580	2,580	2,580	6,400	2,580
1996-10-29	2,600	2,600	2,590	2,590	11,100	2,590
1996-10-28	2,620	2,620	2,600	2,600	9,700	2,600
1996-10-25	2,690	2,690	2,620	2,620	51,700	2,620
1996-10-24	2,700	2,700	2,700	2,700	1,000	2,700
1996-10-23	2,700	2,700	2,700	2,700	3,100	2,700
1996-10-22	2,750	2,750	2,700	2,740	12,700	2,740
1996-10-21	2,730	2,730	2,730	2,730	7,100	2,730
1996-10-18	2,680	2,700	2,620	2,700	4,000	2,700
1996-10-17	2,650	2,650	2,650	2,650	500	2,650
1996-10-16	2,720	2,720	2,700	2,700	11,000	2,700
1996-10-15	2,700	2,720	2,700	2,700	12,300	2,700
1996-10-14	2,620	2,700	2,620	2,700	1,100	2,700
1996-10-09	2,680	2,680	2,680	2,680	800	2,680
1996-10-08	2,650	2,650	2,650	2,650	2,400	2,650
1996-10-07	2,620	2,650	2,620	2,650	500	2,650
1996-10-04	2,700	2,700	2,700	2,700	100	2,700
1996-10-03	2,720	2,720	2,720	2,720	1,800	2,720
1996-10-02	2,720	2,720	2,720	2,720	300	2,720
1996-10-01	2,720	2,720	2,720	2,720	200	2,720
1996-09-30	2,700	2,750	2,700	2,750	8,100	2,750
1996-09-27	2,670	2,670	2,670	2,670	500	2,670
1996-09-26	2,640	2,640	2,640	2,640	3,600	2,640
1996-09-25	2,600	2,620	2,600	2,610	4,500	2,610
1996-09-24	2,700	2,700	2,600	2,600	23,700	2,600
1996-09-20	2,700	2,700	2,700	2,700	8,000	2,700
1996-09-19	2,700	2,700	2,700	2,700	300	2,700
1996-09-18	2,700	2,700	2,700	2,700	2,000	2,700
1996-09-17	2,700	2,700	2,660	2,700	8,000	2,700
1996-09-13	2,700	2,700	2,700	2,700	3,100	2,700
1996-09-12	2,700	2,700	2,700	2,700	10,900	2,700
1996-09-11	2,660	2,680	2,660	2,680	1,300	2,680
1996-09-10	2,700	2,700	2,630	2,630	4,100	2,630
1996-09-09	2,700	2,700	2,700	2,700	3,200	2,700
1996-09-06	2,700	2,700	2,700	2,700	600	2,700
1996-09-05	2,690	2,700	2,670	2,700	3,500	2,700
1996-09-04	2,800	2,800	2,730	2,740	72,900	2,740
1996-09-03	2,800	2,810	2,800	2,810	8,300	2,810
1996-09-02	2,770	2,770	2,770	2,770	2,500	2,770
1996-08-30	2,790	2,800	2,790	2,800	10,300	2,800
1996-08-29	2,770	2,770	2,770	2,770	500	2,770
1996-08-28	2,760	2,800	2,760	2,800	600	2,800
1996-08-27	2,790	2,790	2,790	2,790	2,000	2,790
1996-08-26	2,790	2,790	2,760	2,760	500	2,760
1996-08-22	2,720	2,720	2,720	2,720	5,100	2,720
1996-08-21	2,740	2,740	2,720	2,720	10,500	2,720
1996-08-20	2,630	2,700	2,630	2,700	1,100	2,700
1996-08-19	2,790	2,790	2,790	2,790	100	2,790
1996-08-16	2,790	2,800	2,750	2,800	13,100	2,800
1996-08-15	2,620	2,800	2,620	2,800	13,100	2,800
1996-08-14	2,670	2,700	2,630	2,660	9,900	2,660
1996-08-13	2,630	2,630	2,630	2,630	1,600	2,630
1996-08-12	2,670	2,670	2,670	2,670	3,000	2,670
1996-08-09	2,670	2,670	2,670	2,670	700	2,670
1996-08-08	2,670	2,670	2,630	2,670	4,400	2,670
1996-08-07	2,600	2,670	2,600	2,650	4,800	2,650
1996-08-06	2,630	2,630	2,580	2,630	3,300	2,630
1996-08-05	2,630	2,630	2,590	2,600	2,300	2,600
1996-08-02	2,590	2,590	2,590	2,590	1,000	2,590
1996-08-01	2,670	2,670	2,670	2,670	600	2,670
1996-07-31	2,650	2,680	2,650	2,680	3,100	2,680
1996-07-30	2,700	2,700	2,700	2,700	1,100	2,700
1996-07-26	2,650	2,700	2,650	2,670	5,600	2,670
1996-07-25	2,590	2,700	2,590	2,700	6,100	2,700
1996-07-24	2,650	2,650	2,580	2,580	16,000	2,580
1996-07-23	2,700	2,700	2,650	2,650	300	2,650
1996-07-22	2,700	2,750	2,700	2,730	10,100	2,730
1996-07-19	2,600	2,700	2,600	2,700	1,000	2,700
1996-07-17	2,530	2,580	2,530	2,550	19,600	2,550
1996-07-16	2,590	2,590	2,530	2,570	6,500	2,570
1996-07-15	2,610	2,610	2,570	2,590	14,200	2,590
1996-07-12	2,690	2,690	2,660	2,660	8,900	2,660
1996-07-11	2,690	2,700	2,690	2,690	6,900	2,690
1996-07-10	2,690	2,690	2,690	2,690	9,700	2,690
1996-07-09	2,790	2,790	2,700	2,700	2,700	2,700
1996-07-08	2,840	2,840	2,750	2,790	1,200	2,790
1996-07-05	2,830	2,870	2,820	2,840	36,800	2,840
1996-07-04	2,890	2,910	2,850	2,850	5,000	2,850
1996-07-03	2,870	2,910	2,850	2,890	23,400	2,890
1996-07-02	2,680	2,750	2,680	2,750	13,400	2,750
1996-07-01	2,670	2,670	2,670	2,670	2,400	2,670
1996-06-28	2,650	2,650	2,610	2,610	32,100	2,610
1996-06-27	2,620	2,650	2,600	2,650	20,700	2,650
1996-06-26	2,700	2,700	2,600	2,600	21,700	2,600
1996-06-25	2,540	2,620	2,540	2,620	17,100	2,620
1996-06-24	2,450	2,470	2,450	2,470	1,300	2,470
1996-06-21	2,440	2,470	2,440	2,450	11,200	2,450
1996-06-20	2,440	2,440	2,440	2,440	13,300	2,440
1996-06-19	2,480	2,480	2,430	2,440	33,400	2,440
1996-06-18	2,480	2,500	2,480	2,480	8,900	2,480
1996-06-17	2,480	2,490	2,480	2,480	17,600	2,480
1996-06-14	2,470	2,490	2,470	2,480	7,600	2,480
1996-06-13	2,470	2,470	2,470	2,470	1,000	2,470
1996-06-12	2,480	2,480	2,470	2,480	12,100	2,480
1996-06-11	2,480	2,480	2,480	2,480	20,200	2,480
1996-06-10	2,470	2,480	2,460	2,470	25,600	2,470
1996-06-07	2,460	2,460	2,460	2,460	4,200	2,460
1996-06-05	2,480	2,480	2,470	2,470	2,100	2,470
1996-06-04	2,440	2,480	2,440	2,480	3,200	2,480
1996-06-03	2,480	2,480	2,480	2,480	2,000	2,480
1996-05-31	2,480	2,480	2,480	2,480	7,700	2,480
1996-05-30	2,480	2,480	2,470	2,480	18,500	2,480
1996-05-29	2,480	2,480	2,470	2,470	7,000	2,470
1996-05-28	2,480	2,480	2,480	2,480	3,400	2,480
1996-05-27	2,390	2,430	2,390	2,430	10,700	2,430
1996-05-24	2,470	2,470	2,460	2,460	8,400	2,460
1996-05-23	2,480	2,490	2,470	2,470	32,100	2,470
1996-05-22	2,480	2,480	2,450	2,480	1,300	2,480
1996-05-21	2,440	2,460	2,440	2,450	12,700	2,450
1996-05-20	2,430	2,450	2,420	2,430	9,800	2,430
1996-05-17	2,480	2,480	2,480	2,480	7,200	2,480
1996-05-16	2,490	2,490	2,450	2,450	9,300	2,450
1996-05-14	2,500	2,500	2,490	2,490	1,600	2,490
1996-05-13	2,510	2,510	2,480	2,480	2,100	2,480
1996-05-10	2,440	2,540	2,440	2,540	6,400	2,540
1996-05-09	2,510	2,510	2,500	2,500	600	2,500
1996-05-08	2,540	2,540	2,500	2,540	1,300	2,540
1996-05-07	2,510	2,540	2,510	2,540	5,000	2,540
1996-05-02	2,500	2,540	2,500	2,540	6,000	2,540
1996-05-01	2,540	2,540	2,530	2,540	8,500	2,540
1996-04-30	2,540	2,540	2,540	2,540	5,000	2,540
1996-04-26	2,540	2,570	2,540	2,540	37,000	2,540
1996-04-25	2,540	2,540	2,540	2,540	4,000	2,540
1996-04-24	2,500	2,500	2,500	2,500	4,000	2,500
1996-04-23	2,510	2,510	2,480	2,480	20,000	2,480
1996-04-22	2,500	2,510	2,490	2,510	20,000	2,510
1996-04-19	2,480	2,500	2,460	2,490	13,000	2,490
1996-04-18	2,430	2,460	2,430	2,440	17,000	2,440
1996-04-17	2,430	2,450	2,420	2,430	26,000	2,430
1996-04-16	2,350	2,400	2,350	2,400	24,000	2,400
1996-04-15	2,320	2,330	2,320	2,330	9,000	2,330
1996-04-12	2,340	2,340	2,300	2,300	7,000	2,300
1996-04-11	2,340	2,350	2,320	2,320	11,000	2,320
1996-04-10	2,320	2,350	2,320	2,350	7,000	2,350
1996-04-09	2,300	2,300	2,300	2,300	1,000	2,300
1996-04-08	2,340	2,340	2,340	2,340	4,000	2,340
1996-04-05	2,320	2,350	2,320	2,350	3,000	2,350
1996-04-04	2,320	2,350	2,320	2,350	31,000	2,350
1996-04-03	2,320	2,320	2,320	2,320	3,000	2,320
1996-04-02	2,380	2,380	2,380	2,380	6,000	2,380
1996-04-01	2,360	2,400	2,350	2,380	17,000	2,380
1996-03-28	2,360	2,400	2,360	2,400	11,000	2,400
1996-03-27	2,340	2,370	2,340	2,350	21,000	2,350
1996-03-26	2,300	2,300	2,300	2,300	1,000	2,300
1996-03-25	2,300	2,300	2,270	2,300	38,000	2,300
1996-03-21	2,210	2,220	2,210	2,220	33,000	2,220
1996-03-19	2,200	2,200	2,200	2,200	30,000	2,200
1996-03-13	2,200	2,200	2,190	2,190	7,000	2,190
1996-03-12	2,190	2,190	2,190	2,190	5,000	2,190
1996-03-07	2,200	2,200	2,180	2,180	3,000	2,180
1996-03-05	2,170	2,170	2,170	2,170	1,000	2,170
1996-03-04	2,170	2,170	2,170	2,170	2,000	2,170
1996-03-01	2,200	2,200	2,190	2,190	6,000	2,190
1996-02-29	2,270	2,270	2,250	2,250	5,000	2,250
1996-02-28	2,260	2,260	2,260	2,260	5,000	2,260
1996-02-27	2,270	2,270	2,270	2,270	24,000	2,270
1996-02-26	2,270	2,270	2,270	2,270	7,000	2,270
1996-02-22	2,270	2,270	2,270	2,270	67,000	2,270
1996-02-21	2,270	2,270	2,250	2,270	67,000	2,270
1996-02-20	2,220	2,250	2,220	2,250	3,000	2,250
1996-02-19	2,300	2,300	2,300	2,300	9,000	2,300
1996-02-16	2,290	2,300	2,290	2,300	39,000	2,300
1996-02-15	2,290	2,290	2,270	2,290	19,000	2,290
1996-02-14	2,230	2,250	2,230	2,250	3,000	2,250
1996-02-13	2,200	2,230	2,200	2,220	49,000	2,220
1996-02-09	2,190	2,200	2,190	2,200	13,000	2,200
1996-02-08	2,160	2,190	2,160	2,180	64,000	2,180
1996-02-07	2,150	2,150	2,150	2,150	3,000	2,150
1996-02-06	2,150	2,150	2,150	2,150	8,000	2,150
1996-02-05	2,170	2,180	2,150	2,150	89,000	2,150
1996-02-02	2,130	2,160	2,080	2,160	98,000	2,160
1996-02-01	2,090	2,150	2,090	2,130	30,000	2,130
1996-01-31	2,180	2,180	2,170	2,170	15,000	2,170
1996-01-30	2,170	2,170	2,160	2,160	8,000	2,160
1996-01-29	2,210	2,210	2,190	2,200	16,000	2,200
1996-01-26	2,210	2,210	2,210	2,210	61,000	2,210
1996-01-25	2,210	2,210	2,210	2,210	1,000	2,210
1996-01-23	2,180	2,200	2,180	2,200	19,000	2,200
1996-01-22	2,160	2,180	2,160	2,180	2,000	2,180
1996-01-19	2,150	2,150	2,150	2,150	4,000	2,150
1996-01-18	2,180	2,180	2,180	2,180	10,000	2,180
1996-01-17	2,250	2,250	2,200	2,200	8,000	2,200
1996-01-16	2,300	2,300	2,250	2,250	2,000	2,250
1996-01-10	2,350	2,360	2,340	2,360	5,000	2,360
1996-01-09	2,380	2,380	2,380	2,380	5,000	2,380
1996-01-04	2,400	2,400	2,400	2,400	1,000	2,400

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31