7451 三菱食品(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,350	2,390	2,330	2,390	4,700	2,390
1997-12-29	2,260	2,350	2,260	2,350	4,400	2,350
1997-12-26	2,300	2,300	2,240	2,300	1,800	2,300
1997-12-25	2,240	2,350	2,240	2,350	10,300	2,350
1997-12-24	2,300	2,340	2,230	2,230	9,500	2,230
1997-12-22	2,350	2,350	2,230	2,300	3,200	2,300
1997-12-19	2,230	2,240	2,230	2,230	7,300	2,230
1997-12-18	2,400	2,400	2,290	2,290	4,200	2,290
1997-12-17	2,400	2,400	2,370	2,400	13,400	2,400
1997-12-16	2,250	2,400	2,220	2,400	17,800	2,400
1997-12-15	2,250	2,290	2,220	2,250	36,200	2,250
1997-12-12	2,250	2,250	2,210	2,250	25,400	2,250
1997-12-11	2,210	2,210	2,210	2,210	6,600	2,210
1997-12-10	2,200	2,200	2,150	2,200	20,900	2,200
1997-12-09	2,210	2,230	2,180	2,230	3,100	2,230
1997-12-08	2,200	2,210	2,190	2,210	2,000	2,210
1997-12-05	2,200	2,200	2,180	2,200	8,000	2,200
1997-12-04	2,200	2,200	2,150	2,200	4,300	2,200
1997-12-03	2,190	2,210	2,190	2,210	2,500	2,210
1997-12-02	2,300	2,300	2,190	2,200	2,700	2,200
1997-12-01	2,130	2,240	2,130	2,240	7,800	2,240
1997-11-28	2,240	2,240	2,190	2,190	19,500	2,190
1997-11-27	2,240	2,240	2,100	2,190	5,500	2,190
1997-11-26	2,100	2,200	2,100	2,200	3,100	2,200
1997-11-25	2,200	2,200	2,100	2,100	4,900	2,100
1997-11-21	2,130	2,200	2,130	2,200	30,300	2,200
1997-11-20	2,140	2,140	2,130	2,130	2,500	2,130
1997-11-19	2,050	2,060	2,050	2,060	1,200	2,060
1997-11-18	2,130	2,150	2,130	2,140	4,400	2,140
1997-11-17	2,100	2,120	2,090	2,120	3,200	2,120
1997-11-14	2,030	2,030	1,960	1,970	7,100	1,970
1997-11-13	1,970	2,040	1,970	2,030	33,400	2,030
1997-11-12	2,050	2,070	2,050	2,050	27,500	2,050
1997-11-11	2,000	2,060	2,000	2,060	6,500	2,060
1997-11-10	2,050	2,050	1,950	1,950	32,300	1,950
1997-11-07	2,020	2,060	2,020	2,050	1,800	2,050
1997-11-06	2,100	2,140	2,050	2,100	11,800	2,100
1997-11-05	2,120	2,150	2,100	2,140	19,500	2,140
1997-11-04	2,040	2,120	2,040	2,120	2,900	2,120
1997-10-31	2,000	2,120	2,000	2,120	2,200	2,120
1997-10-30	2,150	2,150	2,000	2,000	2,700	2,000
1997-10-29	2,100	2,190	2,100	2,150	5,800	2,150
1997-10-28	2,090	2,120	2,070	2,110	9,800	2,110
1997-10-27	2,110	2,110	2,110	2,110	400	2,110
1997-10-24	2,080	2,200	2,080	2,160	6,100	2,160
1997-10-23	2,100	2,150	2,100	2,150	4,000	2,150
1997-10-22	2,100	2,100	2,100	2,100	8,700	2,100
1997-10-21	2,050	2,140	2,050	2,100	10,100	2,100
1997-10-20	2,050	2,100	2,050	2,050	10,500	2,050
1997-10-17	2,060	2,100	2,000	2,050	12,700	2,050
1997-10-16	2,000	2,100	2,000	2,100	8,000	2,100
1997-10-15	1,950	2,000	1,950	2,000	11,100	2,000
1997-10-14	1,940	1,970	1,900	1,940	88,400	1,940
1997-10-13	1,990	1,990	1,950	1,950	12,300	1,950
1997-10-09	1,950	2,000	1,950	2,000	21,700	2,000
1997-10-08	1,930	1,930	1,900	1,920	8,500	1,920
1997-10-07	1,940	2,000	1,940	1,940	4,900	1,940
1997-10-06	1,860	1,940	1,860	1,940	18,200	1,940
1997-10-03	1,900	1,900	1,860	1,860	9,500	1,860
1997-10-02	1,880	1,880	1,850	1,860	4,200	1,860
1997-10-01	1,850	1,870	1,850	1,860	9,700	1,860
1997-09-30	1,810	1,860	1,810	1,850	13,500	1,850
1997-09-29	1,860	1,860	1,810	1,810	9,400	1,810
1997-09-26	1,950	1,960	1,880	1,900	117,300	1,900
1997-09-25	1,950	1,950	1,900	1,900	5,200	1,900
1997-09-24	1,950	1,960	1,950	1,950	4,800	1,950
1997-09-22	1,870	1,900	1,870	1,870	14,900	1,870
1997-09-19	1,880	1,880	1,850	1,860	1,500	1,860
1997-09-18	1,860	1,860	1,850	1,850	4,700	1,850
1997-09-17	1,920	1,920	1,860	1,860	1,700	1,860
1997-09-16	1,950	1,950	1,900	1,900	2,800	1,900
1997-09-12	1,960	1,960	1,900	1,920	16,200	1,920
1997-09-11	1,920	1,920	1,910	1,920	11,600	1,920
1997-09-10	1,910	1,950	1,910	1,950	10,500	1,950
1997-09-09	1,920	1,920	1,920	1,920	5,900	1,920
1997-09-08	1,950	1,950	1,910	1,910	1,600	1,910
1997-09-05	1,960	1,970	1,930	1,960	4,000	1,960
1997-09-04	1,950	2,000	1,930	1,930	6,100	1,930
1997-09-03	2,000	2,000	2,000	2,000	5,600	2,000
1997-09-02	1,940	2,000	1,930	2,000	2,400	2,000
1997-09-01	1,930	1,930	1,930	1,930	1,500	1,930
1997-08-29	1,910	1,910	1,900	1,900	19,500	1,900
1997-08-28	1,910	1,910	1,900	1,900	3,500	1,900
1997-08-27	1,930	1,930	1,930	1,930	6,500	1,930
1997-08-26	1,960	2,000	1,960	1,960	7,300	1,960
1997-08-25	1,950	2,000	1,950	2,000	5,700	2,000
1997-08-22	1,980	1,980	1,950	1,960	5,600	1,960
1997-08-21	1,990	2,000	1,980	1,980	27,900	1,980
1997-08-20	2,040	2,040	1,980	1,980	2,900	1,980
1997-08-19	2,100	2,100	2,000	2,000	3,600	2,000
1997-08-18	2,010	2,050	2,000	2,040	500	2,040
1997-08-15	2,040	2,040	1,990	2,010	13,100	2,010
1997-08-14	2,010	2,010	2,000	2,000	600	2,000
1997-08-13	2,000	2,010	2,000	2,010	3,400	2,010
1997-08-12	2,020	2,020	2,010	2,010	5,700	2,010
1997-08-11	2,010	2,050	2,000	2,000	3,300	2,000
1997-08-08	2,060	2,060	2,000	2,050	7,200	2,050
1997-08-07	2,060	2,100	2,060	2,100	1,200	2,100
1997-08-06	2,090	2,100	2,050	2,060	3,800	2,060
1997-08-05	2,100	2,100	2,100	2,100	21,400	2,100
1997-08-04	2,090	2,150	2,090	2,150	35,300	2,150
1997-08-01	2,110	2,120	2,090	2,090	30,800	2,090
1997-07-31	2,180	2,180	2,100	2,120	51,200	2,120
1997-07-30	2,100	2,150	2,100	2,150	3,400	2,150
1997-07-29	2,090	2,100	2,090	2,100	1,100	2,100
1997-07-28	2,100	2,100	2,080	2,080	12,100	2,080
1997-07-25	2,150	2,150	2,130	2,150	6,200	2,150
1997-07-24	2,180	2,180	2,140	2,150	3,800	2,150
1997-07-23	2,250	2,250	2,100	2,100	3,500	2,100
1997-07-22	2,300	2,300	2,240	2,250	8,100	2,250
1997-07-18	2,190	2,300	2,190	2,300	9,200	2,300
1997-07-17	2,240	2,240	2,220	2,220	8,200	2,220
1997-07-16	2,110	2,120	2,100	2,120	10,100	2,120
1997-07-15	2,090	2,120	2,090	2,110	13,700	2,110
1997-07-14	2,100	2,100	2,050	2,090	27,200	2,090
1997-07-11	2,220	2,250	2,200	2,200	3,600	2,200
1997-07-10	2,280	2,280	2,220	2,220	10,700	2,220
1997-07-09	2,390	2,390	2,290	2,290	8,500	2,290
1997-07-08	2,290	2,350	2,280	2,350	20,400	2,350
1997-07-07	2,270	2,300	2,270	2,300	3,500	2,300
1997-07-04	2,260	2,260	2,250	2,250	20,600	2,250
1997-07-03	2,280	2,340	2,270	2,340	6,100	2,340
1997-07-02	2,300	2,300	2,250	2,280	5,700	2,280
1997-07-01	2,340	2,340	2,260	2,280	5,000	2,280
1997-06-30	2,300	2,330	2,290	2,320	11,900	2,320
1997-06-27	2,300	2,300	2,260	2,260	4,800	2,260
1997-06-26	2,300	2,310	2,300	2,300	27,400	2,300
1997-06-25	2,340	2,340	2,290	2,300	3,400	2,300
1997-06-24	2,350	2,350	2,270	2,350	18,300	2,350
1997-06-23	2,320	2,350	2,300	2,350	4,500	2,350
1997-06-20	2,260	2,300	2,260	2,280	2,400	2,280
1997-06-19	2,260	2,300	2,260	2,260	7,600	2,260
1997-06-18	2,250	2,310	2,250	2,280	65,900	2,280
1997-06-17	2,330	2,330	2,290	2,300	7,400	2,300
1997-06-16	2,320	2,340	2,290	2,290	20,300	2,290
1997-06-13	2,330	2,330	2,300	2,320	11,100	2,320
1997-06-12	2,260	2,320	2,260	2,320	14,000	2,320
1997-06-11	2,330	2,330	2,300	2,300	13,500	2,300
1997-06-10	2,350	2,360	2,290	2,360	58,200	2,360
1997-06-09	2,340	2,350	2,340	2,350	6,300	2,350
1997-06-06	2,310	2,350	2,310	2,330	5,400	2,330
1997-06-05	2,390	2,410	2,290	2,390	18,800	2,390
1997-06-04	2,400	2,460	2,370	2,420	34,500	2,420
1997-06-03	2,480	2,480	2,430	2,450	94,100	2,450
1997-06-02	2,450	2,480	2,360	2,480	75,800	2,480
1997-05-30	2,310	2,480	2,310	2,480	70,100	2,480
1997-05-29	2,200	2,280	2,190	2,230	22,500	2,230
1997-05-28	2,170	2,180	2,170	2,180	5,400	2,180
1997-05-27	2,150	2,200	2,150	2,180	4,200	2,180
1997-05-26	2,170	2,200	2,150	2,200	10,400	2,200
1997-05-23	2,100	2,170	2,100	2,170	9,700	2,170
1997-05-22	2,100	2,180	2,090	2,170	16,700	2,170
1997-05-21	2,100	2,100	2,060	2,060	3,900	2,060
1997-05-20	2,090	2,100	2,060	2,060	1,300	2,060
1997-05-19	2,100	2,100	2,080	2,100	5,100	2,100
1997-05-16	2,060	2,090	2,060	2,060	11,800	2,060
1997-05-15	2,020	2,080	2,020	2,060	15,300	2,060
1997-05-14	2,100	2,100	2,030	2,030	31,400	2,030
1997-05-13	2,080	2,140	2,080	2,140	46,800	2,140
1997-05-12	1,950	2,040	1,950	2,040	6,600	2,040
1997-05-09	2,000	2,000	1,930	1,930	4,800	1,930
1997-05-08	2,050	2,050	2,010	2,030	7,500	2,030
1997-05-07	2,100	2,100	2,010	2,050	6,900	2,050
1997-05-06	2,100	2,100	2,050	2,100	4,800	2,100
1997-05-02	2,080	2,100	2,080	2,100	6,500	2,100
1997-05-01	2,120	2,120	2,050	2,080	13,900	2,080
1997-04-30	2,100	2,100	2,080	2,080	6,800	2,080
1997-04-28	2,150	2,150	2,080	2,100	3,900	2,100
1997-04-25	2,180	2,200	2,110	2,150	55,300	2,150
1997-04-24	2,100	2,290	2,080	2,250	34,300	2,250
1997-04-23	1,910	2,050	1,910	2,050	15,100	2,050
1997-04-22	1,840	1,900	1,820	1,880	19,000	1,880
1997-04-21	1,850	1,850	1,780	1,810	19,000	1,810
1997-04-18	1,850	1,850	1,850	1,850	2,500	1,850
1997-04-17	1,850	1,850	1,820	1,820	4,900	1,820
1997-04-16	1,850	1,850	1,820	1,840	3,700	1,840
1997-04-15	1,810	1,850	1,810	1,820	2,200	1,820
1997-04-14	1,850	1,850	1,810	1,810	1,100	1,810
1997-04-11	1,720	1,850	1,720	1,850	15,800	1,850
1997-04-10	1,850	1,850	1,750	1,750	6,600	1,750
1997-04-09	1,800	1,850	1,790	1,850	13,200	1,850
1997-04-08	1,870	1,870	1,850	1,850	2,300	1,850
1997-04-07	1,870	1,870	1,870	1,870	11,000	1,870
1997-04-04	1,870	1,870	1,860	1,870	18,900	1,870
1997-04-03	1,860	1,890	1,860	1,870	62,400	1,870
1997-04-02	1,900	1,950	1,860	1,860	5,900	1,860
1997-04-01	2,050	2,050	1,950	1,950	3,600	1,950
1997-03-31	1,880	1,950	1,880	1,950	400	1,950
1997-03-28	1,880	1,950	1,880	1,880	2,600	1,880
1997-03-27	1,900	1,900	1,900	1,900	2,000	1,900
1997-03-26	1,890	1,900	1,890	1,890	9,400	1,890
1997-03-25	1,870	1,950	1,870	1,900	1,700	1,900
1997-03-24	2,000	2,000	1,950	1,950	12,400	1,950
1997-03-21	1,950	1,950	1,950	1,950	9,500	1,950
1997-03-19	1,810	1,810	1,810	1,810	3,100	1,810
1997-03-18	1,880	1,880	1,800	1,810	18,500	1,810
1997-03-17	1,850	1,850	1,850	1,850	4,800	1,850
1997-03-14	1,780	1,800	1,750	1,780	7,800	1,780
1997-03-13	1,880	1,880	1,800	1,810	23,900	1,810
1997-03-12	2,050	2,050	1,970	1,980	16,600	1,980
1997-03-11	2,090	2,090	2,090	2,090	21,100	2,090
1997-03-10	2,170	2,190	2,130	2,130	6,600	2,130
1997-03-07	2,160	2,190	2,160	2,190	1,100	2,190
1997-03-06	2,170	2,190	2,170	2,170	2,600	2,170
1997-03-05	2,180	2,180	2,170	2,170	3,600	2,170
1997-03-04	2,180	2,180	2,180	2,180	4,200	2,180
1997-03-03	2,200	2,220	2,190	2,220	3,500	2,220
1997-02-28	2,200	2,250	2,200	2,210	10,000	2,210
1997-02-27	2,180	2,230	2,180	2,180	3,700	2,180
1997-02-26	2,200	2,200	2,180	2,180	15,000	2,180
1997-02-25	2,210	2,210	2,200	2,200	7,100	2,200
1997-02-24	2,270	2,270	2,210	2,210	5,000	2,210
1997-02-21	2,230	2,230	2,220	2,230	10,200	2,230
1997-02-20	2,210	2,250	2,210	2,210	13,800	2,210
1997-02-19	2,250	2,250	2,240	2,250	18,500	2,250
1997-02-18	2,210	2,250	2,140	2,250	14,100	2,250
1997-02-17	2,250	2,250	2,210	2,210	18,400	2,210
1997-02-14	2,230	2,250	2,200	2,250	11,400	2,250
1997-02-13	2,270	2,270	2,200	2,200	11,900	2,200
1997-02-12	2,250	2,290	2,250	2,250	8,200	2,250
1997-02-10	2,260	2,290	2,250	2,250	2,900	2,250
1997-02-07	2,230	2,280	2,230	2,230	14,200	2,230
1997-02-06	2,250	2,250	2,200	2,200	24,800	2,200
1997-02-05	2,280	2,280	2,240	2,250	12,000	2,250
1997-02-04	2,280	2,300	2,250	2,280	6,900	2,280
1997-02-03	2,250	2,290	2,250	2,280	3,800	2,280
1997-01-31	2,300	2,300	2,270	2,300	13,900	2,300
1997-01-30	2,340	2,340	2,260	2,260	26,100	2,260
1997-01-29	2,310	2,350	2,290	2,340	20,200	2,340
1997-01-28	2,350	2,370	2,350	2,350	2,900	2,350
1997-01-27	2,330	2,390	2,330	2,390	13,000	2,390
1997-01-24	2,320	2,380	2,320	2,330	11,700	2,330
1997-01-23	2,350	2,400	2,350	2,360	11,500	2,360
1997-01-22	2,350	2,400	2,350	2,350	5,400	2,350
1997-01-21	2,390	2,390	2,350	2,350	19,400	2,350
1997-01-20	2,400	2,400	2,350	2,370	10,000	2,370
1997-01-17	2,350	2,430	2,350	2,390	28,600	2,390
1997-01-16	2,490	2,490	2,330	2,330	16,200	2,330
1997-01-14	2,540	2,540	2,400	2,500	12,800	2,500
1997-01-13	2,540	2,580	2,500	2,510	116,200	2,510
1997-01-10	2,630	2,630	2,540	2,540	36,900	2,540
1997-01-09	2,670	2,670	2,630	2,630	101,900	2,630
1997-01-08	2,690	2,710	2,650	2,650	65,000	2,650
1997-01-07	2,710	2,740	2,650	2,690	118,800	2,690
1997-01-06	2,580	2,760	2,580	2,710	122,000	2,710

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