7451 三菱食品(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,490	2,515	2,490	2,505	28,700	2,505
2006-12-28	2,505	2,530	2,485	2,505	46,900	2,505
2006-12-27	2,500	2,520	2,480	2,510	51,600	2,510
2006-12-26	2,520	2,520	2,475	2,490	90,100	2,490
2006-12-25	2,550	2,560	2,535	2,540	56,000	2,540
2006-12-22	2,590	2,590	2,545	2,550	71,400	2,550
2006-12-21	2,580	2,595	2,580	2,585	52,500	2,585
2006-12-20	2,555	2,580	2,555	2,575	48,600	2,575
2006-12-19	2,580	2,580	2,555	2,555	53,600	2,555
2006-12-18	2,595	2,595	2,580	2,585	47,500	2,585
2006-12-15	2,590	2,615	2,590	2,590	42,800	2,590
2006-12-14	2,610	2,610	2,585	2,590	72,200	2,590
2006-12-13	2,600	2,630	2,585	2,610	41,500	2,610
2006-12-12	2,680	2,685	2,645	2,645	35,200	2,645
2006-12-11	2,645	2,690	2,640	2,680	50,400	2,680
2006-12-08	2,630	2,650	2,620	2,635	44,900	2,635
2006-12-07	2,600	2,650	2,585	2,645	40,700	2,645
2006-12-06	2,575	2,600	2,560	2,590	31,200	2,590
2006-12-05	2,575	2,580	2,560	2,570	22,900	2,570
2006-12-04	2,575	2,600	2,560	2,575	40,900	2,575
2006-12-01	2,650	2,650	2,585	2,590	30,300	2,590
2006-11-30	2,675	2,675	2,590	2,630	35,200	2,630
2006-11-29	2,625	2,660	2,590	2,650	35,100	2,650
2006-11-28	2,615	2,615	2,580	2,600	17,800	2,600
2006-11-27	2,530	2,635	2,530	2,620	47,100	2,620
2006-11-24	2,595	2,595	2,555	2,555	36,900	2,555
2006-11-22	2,535	2,600	2,535	2,600	65,900	2,600
2006-11-21	2,565	2,595	2,520	2,530	68,300	2,530
2006-11-20	2,580	2,635	2,560	2,560	38,700	2,560
2006-11-17	2,670	2,670	2,595	2,595	63,200	2,595
2006-11-16	2,680	2,680	2,635	2,635	31,400	2,635
2006-11-15	2,650	2,675	2,635	2,640	35,400	2,640
2006-11-14	2,625	2,645	2,610	2,620	33,400	2,620
2006-11-13	2,630	2,680	2,600	2,665	42,900	2,665
2006-11-10	2,680	2,690	2,615	2,640	75,300	2,640
2006-11-09	2,790	2,795	2,690	2,715	40,200	2,715
2006-11-08	2,770	2,800	2,770	2,780	44,900	2,780
2006-11-07	2,805	2,815	2,775	2,775	50,600	2,775
2006-11-06	2,770	2,800	2,765	2,785	47,800	2,785
2006-11-02	2,735	2,775	2,695	2,770	67,400	2,770
2006-11-01	2,625	2,705	2,625	2,695	48,400	2,695
2006-10-31	2,600	2,655	2,600	2,620	32,600	2,620
2006-10-30	2,650	2,655	2,575	2,590	60,900	2,590
2006-10-27	2,700	2,725	2,670	2,685	52,000	2,685
2006-10-26	2,725	2,745	2,695	2,695	29,100	2,695
2006-10-25	2,755	2,780	2,695	2,720	38,700	2,720
2006-10-24	2,755	2,805	2,745	2,750	33,300	2,750
2006-10-23	2,755	2,810	2,745	2,755	62,100	2,755
2006-10-20	2,735	2,745	2,705	2,735	43,400	2,735
2006-10-19	2,675	2,770	2,655	2,755	72,600	2,755
2006-10-18	2,685	2,685	2,655	2,670	64,100	2,670
2006-10-17	2,640	2,675	2,615	2,660	32,100	2,660
2006-10-16	2,600	2,645	2,575	2,640	54,800	2,640
2006-10-13	2,615	2,635	2,550	2,630	59,700	2,630
2006-10-12	2,545	2,610	2,510	2,610	81,000	2,610
2006-10-11	2,760	2,760	2,515	2,545	192,200	2,545
2006-10-10	2,840	2,855	2,815	2,820	85,400	2,820
2006-10-06	2,845	2,845	2,830	2,835	34,500	2,835
2006-10-05	2,810	2,840	2,790	2,830	66,100	2,830
2006-10-04	2,830	2,850	2,805	2,805	43,200	2,805
2006-10-03	2,835	2,855	2,790	2,825	40,400	2,825
2006-10-02	2,780	2,845	2,750	2,815	46,400	2,815
2006-09-29	2,830	2,830	2,755	2,770	54,600	2,770
2006-09-28	2,800	2,835	2,800	2,835	28,600	2,835
2006-09-27	2,800	2,830	2,755	2,795	65,900	2,795
2006-09-26	2,710	2,830	2,710	2,790	46,500	2,790
2006-09-25	2,745	2,745	2,560	2,695	86,000	2,695
2006-09-22	2,780	2,780	2,730	2,755	47,800	2,755
2006-09-21	2,760	2,795	2,760	2,780	21,700	2,780
2006-09-20	2,750	2,770	2,710	2,750	35,700	2,750
2006-09-19	2,600	2,750	2,555	2,750	113,300	2,750
2006-09-15	2,750	2,750	2,645	2,700	116,500	2,700
2006-09-14	2,765	2,785	2,720	2,750	93,100	2,750
2006-09-13	2,845	2,850	2,765	2,765	80,200	2,765
2006-09-12	2,865	2,890	2,835	2,840	41,700	2,840
2006-09-11	2,900	2,905	2,860	2,860	50,800	2,860
2006-09-08	2,865	2,865	2,835	2,850	83,800	2,850
2006-09-07	2,960	2,960	2,865	2,865	123,200	2,865
2006-09-06	3,010	3,010	2,950	2,965	59,300	2,965
2006-09-05	2,985	3,010	2,975	2,990	28,400	2,990
2006-09-04	3,030	3,030	2,980	2,980	29,000	2,980
2006-09-01	2,975	3,010	2,965	2,965	32,500	2,965
2006-08-31	2,980	2,985	2,950	2,970	130,200	2,970
2006-08-30	2,995	3,000	2,970	2,975	30,500	2,975
2006-08-29	3,010	3,010	2,990	2,995	22,200	2,995
2006-08-28	3,020	3,040	3,000	3,000	27,800	3,000
2006-08-25	3,030	3,040	3,020	3,020	22,900	3,020
2006-08-24	3,070	3,070	3,020	3,020	23,700	3,020
2006-08-23	3,060	3,070	3,050	3,060	16,300	3,060
2006-08-22	3,080	3,090	3,060	3,070	20,700	3,070
2006-08-21	3,100	3,100	3,080	3,080	23,800	3,080
2006-08-18	3,030	3,090	3,020	3,090	56,200	3,090
2006-08-17	3,040	3,050	3,020	3,030	101,700	3,030
2006-08-16	3,050	3,060	3,040	3,060	47,300	3,060
2006-08-15	3,060	3,070	3,020	3,030	54,300	3,030
2006-08-14	3,030	3,100	3,030	3,060	39,300	3,060
2006-08-11	3,010	3,030	3,000	3,010	14,300	3,010
2006-08-10	3,050	3,050	3,010	3,020	22,200	3,020
2006-08-09	3,020	3,060	3,000	3,050	77,700	3,050
2006-08-08	3,030	3,050	2,990	3,040	112,900	3,040
2006-08-07	3,080	3,090	3,070	3,080	32,600	3,080
2006-08-04	3,100	3,110	3,090	3,100	78,100	3,100
2006-08-03	3,110	3,120	3,100	3,100	27,700	3,100
2006-08-02	3,100	3,130	3,100	3,120	19,000	3,120
2006-08-01	3,140	3,140	3,110	3,110	19,900	3,110
2006-07-31	3,110	3,140	3,090	3,140	39,000	3,140
2006-07-28	3,100	3,130	3,080	3,100	64,400	3,100
2006-07-27	3,100	3,130	3,100	3,120	45,000	3,120
2006-07-26	3,120	3,120	3,100	3,120	36,600	3,120
2006-07-25	3,140	3,150	3,110	3,130	37,500	3,130
2006-07-24	3,140	3,150	3,130	3,140	52,800	3,140
2006-07-21	3,200	3,200	3,140	3,150	47,600	3,150
2006-07-20	3,180	3,200	3,150	3,200	27,400	3,200
2006-07-19	3,200	3,200	3,130	3,160	39,700	3,160
2006-07-18	3,150	3,190	3,120	3,190	38,600	3,190
2006-07-14	3,160	3,170	3,110	3,150	19,700	3,150
2006-07-13	3,130	3,140	3,120	3,140	33,300	3,140
2006-07-12	3,140	3,160	3,120	3,130	20,200	3,130
2006-07-11	3,170	3,180	3,140	3,180	23,600	3,180
2006-07-10	3,150	3,180	3,140	3,170	24,300	3,170
2006-07-07	3,190	3,200	3,110	3,200	22,600	3,200
2006-07-06	3,160	3,180	3,120	3,180	34,200	3,180
2006-07-05	3,100	3,150	3,100	3,150	23,700	3,150
2006-07-04	3,120	3,140	3,110	3,140	14,200	3,140
2006-07-03	3,110	3,140	3,100	3,110	22,600	3,110
2006-06-30	3,100	3,140	3,090	3,130	54,800	3,130
2006-06-29	3,050	3,120	3,050	3,100	92,500	3,100
2006-06-28	3,030	3,070	3,030	3,070	44,100	3,070
2006-06-27	3,040	3,050	3,030	3,040	42,600	3,040
2006-06-26	3,010	3,050	3,010	3,030	28,400	3,030
2006-06-23	3,050	3,050	2,995	3,010	72,200	3,010
2006-06-22	3,030	3,090	3,030	3,090	52,200	3,090
2006-06-21	3,030	3,050	3,020	3,020	26,100	3,020
2006-06-20	3,060	3,070	3,030	3,030	25,300	3,030
2006-06-19	3,090	3,100	3,040	3,060	42,000	3,060
2006-06-16	3,180	3,180	3,090	3,090	31,500	3,090
2006-06-15	3,110	3,170	3,090	3,100	13,600	3,100
2006-06-14	3,040	3,110	3,040	3,110	34,100	3,110
2006-06-13	3,050	3,060	3,040	3,040	30,200	3,040
2006-06-12	3,050	3,070	3,030	3,050	31,200	3,050
2006-06-09	3,050	3,120	3,050	3,090	52,600	3,090
2006-06-08	3,020	3,130	3,020	3,040	87,200	3,040
2006-06-07	3,090	3,140	3,070	3,070	30,600	3,070
2006-06-06	3,170	3,170	3,090	3,090	21,300	3,090
2006-06-05	3,270	3,270	3,170	3,180	31,300	3,180
2006-06-02	3,150	3,220	3,150	3,220	48,000	3,220
2006-06-01	3,170	3,240	3,130	3,140	68,900	3,140
2006-05-31	3,200	3,230	3,130	3,150	49,600	3,150
2006-05-30	3,270	3,270	3,240	3,250	29,900	3,250
2006-05-29	3,280	3,290	3,240	3,260	34,900	3,260
2006-05-26	3,220	3,270	3,210	3,270	36,600	3,270
2006-05-25	3,190	3,220	3,180	3,190	29,600	3,190
2006-05-24	3,160	3,220	3,140	3,200	19,700	3,200
2006-05-23	3,230	3,270	3,210	3,210	14,200	3,210
2006-05-22	3,310	3,320	3,220	3,260	48,200	3,260
2006-05-19	3,260	3,300	3,240	3,300	25,800	3,300
2006-05-18	3,250	3,300	3,220	3,290	36,000	3,290
2006-05-17	3,260	3,290	3,230	3,280	35,000	3,280
2006-05-16	3,260	3,290	3,240	3,260	57,900	3,260
2006-05-15	3,240	3,340	3,210	3,310	70,100	3,310
2006-05-12	3,320	3,330	3,280	3,310	42,300	3,310
2006-05-11	3,330	3,380	3,300	3,370	46,900	3,370
2006-05-10	3,330	3,360	3,280	3,330	38,900	3,330
2006-05-09	3,430	3,430	3,340	3,390	40,100	3,390
2006-05-08	3,380	3,430	3,380	3,400	67,600	3,400
2006-05-02	3,400	3,400	3,340	3,370	39,800	3,370
2006-05-01	3,420	3,430	3,340	3,390	36,400	3,390
2006-04-28	3,420	3,490	3,400	3,450	76,200	3,450
2006-04-27	3,330	3,510	3,320	3,460	209,500	3,460
2006-04-26	3,350	3,350	3,270	3,290	37,700	3,290
2006-04-25	3,200	3,350	3,200	3,350	95,500	3,350
2006-04-24	3,280	3,290	3,160	3,210	104,800	3,210
2006-04-21	3,290	3,310	3,280	3,290	124,700	3,290
2006-04-20	3,260	3,290	3,240	3,270	48,700	3,270
2006-04-19	3,290	3,310	3,240	3,250	118,400	3,250
2006-04-18	3,280	3,320	3,260	3,290	254,700	3,290
2006-04-17	3,180	3,190	3,120	3,130	26,600	3,130
2006-04-14	3,150	3,220	3,140	3,180	71,100	3,180
2006-04-13	3,110	3,140	3,080	3,120	91,800	3,120
2006-04-12	3,160	3,180	3,120	3,120	24,400	3,120
2006-04-11	3,220	3,220	3,160	3,170	54,900	3,170
2006-04-10	3,200	3,210	3,160	3,210	73,700	3,210
2006-04-07	3,230	3,230	3,190	3,210	71,100	3,210
2006-04-06	3,250	3,250	3,230	3,250	37,200	3,250
2006-04-05	3,250	3,250	3,210	3,210	35,600	3,210
2006-04-04	3,250	3,250	3,200	3,230	33,500	3,230
2006-04-03	3,250	3,280	3,230	3,250	45,500	3,250
2006-03-31	3,220	3,270	3,220	3,240	53,400	3,240
2006-03-30	3,220	3,240	3,200	3,220	100,100	3,220
2006-03-29	3,150	3,230	3,150	3,220	166,000	3,220
2006-03-28	3,110	3,150	3,070	3,140	69,000	3,140
2006-03-27	3,100	3,120	3,060	3,080	36,500	3,080
2006-03-24	3,050	3,070	3,050	3,050	27,700	3,050
2006-03-23	3,060	3,060	3,040	3,040	39,700	3,040
2006-03-22	3,060	3,060	3,040	3,050	65,000	3,050
2006-03-20	3,010	3,030	2,995	3,030	68,000	3,030
2006-03-17	3,010	3,020	2,990	3,020	77,900	3,020
2006-03-16	3,050	3,060	3,000	3,010	62,200	3,010
2006-03-15	3,100	3,100	3,030	3,060	87,000	3,060
2006-03-14	3,130	3,140	3,080	3,090	55,900	3,090
2006-03-13	3,030	3,130	3,030	3,090	75,700	3,090
2006-03-10	3,000	3,030	2,990	3,000	94,700	3,000
2006-03-09	2,985	3,030	2,985	3,030	73,100	3,030
2006-03-08	3,050	3,050	2,985	2,985	60,700	2,985
2006-03-07	3,040	3,060	2,990	3,040	100,000	3,040
2006-03-06	3,020	3,040	2,960	3,040	89,000	3,040
2006-03-03	3,050	3,060	3,020	3,020	46,100	3,020
2006-03-02	3,050	3,100	3,040	3,070	42,000	3,070
2006-03-01	3,050	3,070	3,020	3,040	44,200	3,040
2006-02-28	3,080	3,080	3,010	3,020	88,200	3,020
2006-02-27	3,150	3,150	3,080	3,080	97,600	3,080
2006-02-24	3,170	3,190	3,140	3,140	32,400	3,140
2006-02-23	3,170	3,210	3,170	3,170	34,300	3,170
2006-02-22	3,190	3,210	3,140	3,180	45,100	3,180
2006-02-21	3,150	3,190	3,120	3,190	47,500	3,190
2006-02-20	3,220	3,250	3,200	3,200	26,300	3,200
2006-02-17	3,310	3,310	3,220	3,220	43,900	3,220
2006-02-16	3,320	3,360	3,310	3,330	50,600	3,330
2006-02-15	3,320	3,320	3,290	3,310	31,200	3,310
2006-02-14	3,340	3,360	3,250	3,270	40,800	3,270
2006-02-13	3,360	3,360	3,290	3,340	40,000	3,340
2006-02-10	3,380	3,380	3,350	3,360	26,400	3,360
2006-02-09	3,360	3,380	3,320	3,360	33,600	3,360
2006-02-08	3,370	3,400	3,320	3,320	35,600	3,320
2006-02-07	3,380	3,400	3,360	3,380	44,100	3,380
2006-02-06	3,350	3,370	3,330	3,360	31,900	3,360
2006-02-03	3,340	3,390	3,320	3,370	40,700	3,370
2006-02-02	3,310	3,340	3,300	3,330	29,900	3,330
2006-02-01	3,300	3,320	3,260	3,300	60,400	3,300
2006-01-31	3,320	3,330	3,270	3,280	19,400	3,280
2006-01-30	3,330	3,370	3,290	3,290	43,400	3,290
2006-01-27	3,290	3,320	3,280	3,320	41,000	3,320
2006-01-26	3,250	3,270	3,250	3,260	19,000	3,260
2006-01-25	3,300	3,300	3,260	3,260	20,200	3,260
2006-01-24	3,230	3,290	3,230	3,270	22,600	3,270
2006-01-23	3,270	3,380	3,270	3,280	47,300	3,280
2006-01-20	3,300	3,310	3,260	3,270	28,700	3,270
2006-01-19	3,230	3,310	3,230	3,300	34,800	3,300
2006-01-18	3,280	3,300	3,210	3,220	58,800	3,220
2006-01-17	3,390	3,400	3,290	3,290	44,200	3,290
2006-01-16	3,390	3,430	3,370	3,400	46,700	3,400
2006-01-13	3,340	3,400	3,340	3,390	40,000	3,390
2006-01-12	3,370	3,420	3,350	3,390	53,200	3,390
2006-01-11	3,350	3,380	3,300	3,370	32,500	3,370
2006-01-10	3,380	3,440	3,350	3,380	86,300	3,380
2006-01-06	3,300	3,410	3,280	3,360	88,700	3,360
2006-01-05	3,290	3,310	3,270	3,300	42,800	3,300
2006-01-04	3,260	3,280	3,250	3,270	18,700	3,270

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