7451 三菱食品(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,285	2,285	2,200	2,205	9,500	2,205
2007-12-27	2,300	2,305	2,270	2,285	6,000	2,285
2007-12-26	2,295	2,300	2,275	2,300	9,100	2,300
2007-12-25	2,230	2,300	2,230	2,295	9,700	2,295
2007-12-21	2,295	2,300	2,210	2,230	28,400	2,230
2007-12-20	2,280	2,295	2,225	2,280	23,000	2,280
2007-12-19	2,195	2,300	2,195	2,280	21,900	2,280
2007-12-18	2,220	2,300	2,160	2,200	25,400	2,200
2007-12-17	2,320	2,325	2,225	2,235	26,800	2,235
2007-12-14	2,300	2,320	2,260	2,315	50,800	2,315
2007-12-13	2,235	2,315	2,235	2,300	35,400	2,300
2007-12-12	2,265	2,275	2,225	2,235	27,900	2,235
2007-12-11	2,250	2,275	2,245	2,260	35,900	2,260
2007-12-10	2,205	2,260	2,205	2,240	10,200	2,240
2007-12-07	2,220	2,295	2,190	2,190	28,500	2,190
2007-12-06	2,265	2,300	2,195	2,210	19,700	2,210
2007-12-05	2,230	2,290	2,170	2,225	43,300	2,225
2007-12-04	2,300	2,300	2,215	2,245	28,000	2,245
2007-12-03	2,320	2,335	2,235	2,285	36,200	2,285
2007-11-30	2,300	2,305	2,235	2,300	64,900	2,300
2007-11-29	2,110	2,210	2,110	2,170	47,500	2,170
2007-11-28	2,030	2,165	2,010	2,150	48,700	2,150
2007-11-27	1,985	2,065	1,963	2,015	25,700	2,015
2007-11-26	2,010	2,015	1,988	1,990	40,200	1,990
2007-11-22	2,035	2,080	2,010	2,010	30,200	2,010
2007-11-21	2,110	2,125	2,050	2,070	25,400	2,070
2007-11-20	2,065	2,130	2,020	2,110	29,900	2,110
2007-11-19	2,150	2,155	2,110	2,115	19,300	2,115
2007-11-16	2,205	2,205	2,150	2,160	30,200	2,160
2007-11-15	2,180	2,230	2,155	2,230	26,200	2,230
2007-11-14	2,165	2,170	2,110	2,140	47,300	2,140
2007-11-13	2,225	2,260	2,155	2,175	34,500	2,175
2007-11-12	2,210	2,285	2,145	2,225	41,200	2,225
2007-11-09	2,230	2,235	2,155	2,190	75,600	2,190
2007-11-08	2,435	2,435	2,240	2,285	58,300	2,285
2007-11-07	2,490	2,490	2,455	2,460	51,700	2,460
2007-11-06	2,500	2,500	2,450	2,465	44,000	2,465
2007-11-05	2,530	2,540	2,500	2,515	55,200	2,515
2007-11-02	2,560	2,570	2,545	2,550	15,400	2,550
2007-11-01	2,595	2,595	2,535	2,570	29,600	2,570
2007-10-31	2,540	2,570	2,540	2,570	25,100	2,570
2007-10-30	2,555	2,555	2,535	2,535	35,700	2,535
2007-10-29	2,540	2,560	2,540	2,560	21,800	2,560
2007-10-26	2,545	2,560	2,530	2,530	13,000	2,530
2007-10-25	2,530	2,560	2,525	2,545	16,800	2,545
2007-10-24	2,535	2,570	2,535	2,560	18,400	2,560
2007-10-23	2,560	2,570	2,525	2,530	56,700	2,530
2007-10-22	2,590	2,590	2,535	2,560	37,400	2,560
2007-10-19	2,600	2,605	2,580	2,590	14,000	2,590
2007-10-18	2,610	2,615	2,600	2,615	28,900	2,615
2007-10-17	2,650	2,650	2,580	2,605	21,400	2,605
2007-10-16	2,785	2,785	2,660	2,665	37,200	2,665
2007-10-15	2,755	2,795	2,705	2,760	21,300	2,760
2007-10-12	2,790	2,790	2,755	2,755	28,800	2,755
2007-10-11	2,785	2,800	2,750	2,790	30,700	2,790
2007-10-10	2,795	2,795	2,740	2,780	38,600	2,780
2007-10-09	2,750	2,775	2,740	2,760	42,300	2,760
2007-10-05	2,705	2,740	2,675	2,705	48,800	2,705
2007-10-04	2,660	2,705	2,640	2,700	41,700	2,700
2007-10-03	2,720	2,720	2,660	2,700	53,700	2,700
2007-10-02	2,700	2,715	2,670	2,715	19,500	2,715
2007-10-01	2,715	2,715	2,635	2,660	20,600	2,660
2007-09-28	2,715	2,715	2,660	2,690	39,400	2,690
2007-09-27	2,700	2,720	2,650	2,670	37,300	2,670
2007-09-26	2,655	2,725	2,655	2,680	40,800	2,680
2007-09-25	2,775	2,775	2,620	2,650	77,100	2,650
2007-09-21	2,625	2,775	2,625	2,775	147,400	2,775
2007-09-20	2,645	2,650	2,595	2,625	47,300	2,625
2007-09-19	2,600	2,635	2,595	2,605	55,800	2,605
2007-09-18	2,625	2,650	2,575	2,595	50,500	2,595
2007-09-14	2,560	2,630	2,550	2,620	166,700	2,620
2007-09-13	2,615	2,615	2,565	2,570	27,600	2,570
2007-09-12	2,600	2,630	2,575	2,580	75,000	2,580
2007-09-11	2,605	2,650	2,575	2,580	68,700	2,580
2007-09-10	2,720	2,740	2,635	2,635	37,700	2,635
2007-09-07	2,815	2,815	2,720	2,765	39,900	2,765
2007-09-06	2,800	2,845	2,755	2,810	52,400	2,810
2007-09-05	2,660	2,750	2,660	2,750	50,500	2,750
2007-09-04	2,720	2,725	2,660	2,695	17,100	2,695
2007-09-03	2,655	2,695	2,550	2,695	50,000	2,695
2007-08-31	2,650	2,745	2,620	2,675	75,300	2,675
2007-08-30	2,680	2,680	2,635	2,655	13,700	2,655
2007-08-29	2,720	2,720	2,625	2,650	61,500	2,650
2007-08-28	2,675	2,700	2,625	2,640	41,900	2,640
2007-08-27	2,765	2,765	2,605	2,635	78,700	2,635
2007-08-24	2,710	2,740	2,690	2,725	59,100	2,725
2007-08-23	2,725	2,795	2,725	2,775	35,700	2,775
2007-08-22	2,715	2,745	2,700	2,720	45,700	2,720
2007-08-21	2,740	2,770	2,715	2,760	37,100	2,760
2007-08-20	2,650	2,770	2,650	2,740	48,900	2,740
2007-08-17	2,615	2,660	2,595	2,615	65,800	2,615
2007-08-16	2,570	2,620	2,560	2,620	54,100	2,620
2007-08-15	2,685	2,750	2,585	2,600	66,300	2,600
2007-08-14	2,670	2,685	2,615	2,645	60,200	2,645
2007-08-13	2,770	2,810	2,590	2,665	70,300	2,665
2007-08-10	2,830	2,980	2,750	2,810	139,200	2,810
2007-08-09	2,665	2,990	2,660	2,855	270,300	2,855
2007-08-08	2,600	2,675	2,565	2,625	112,200	2,625
2007-08-07	2,545	2,635	2,525	2,625	33,700	2,625
2007-08-06	2,505	2,540	2,495	2,525	74,600	2,525
2007-08-03	2,530	2,540	2,480	2,505	72,600	2,505
2007-08-02	2,590	2,615	2,520	2,535	68,700	2,535
2007-08-01	2,670	2,670	2,575	2,590	47,300	2,590
2007-07-31	2,585	2,620	2,580	2,620	27,400	2,620
2007-07-30	2,545	2,625	2,545	2,570	39,100	2,570
2007-07-27	2,560	2,560	2,520	2,545	32,700	2,545
2007-07-26	2,570	2,600	2,570	2,570	30,900	2,570
2007-07-25	2,625	2,625	2,570	2,570	21,300	2,570
2007-07-24	2,605	2,630	2,560	2,595	42,300	2,595
2007-07-23	2,605	2,610	2,565	2,565	37,500	2,565
2007-07-20	2,655	2,670	2,590	2,595	17,300	2,595
2007-07-19	2,640	2,660	2,585	2,655	20,400	2,655
2007-07-18	2,625	2,630	2,580	2,605	17,400	2,605
2007-07-17	2,620	2,640	2,605	2,630	7,600	2,630
2007-07-13	2,655	2,655	2,610	2,620	16,000	2,620
2007-07-12	2,620	2,635	2,590	2,635	21,200	2,635
2007-07-11	2,610	2,630	2,600	2,610	14,100	2,610
2007-07-10	2,645	2,660	2,615	2,620	14,400	2,620
2007-07-09	2,640	2,660	2,640	2,645	9,100	2,645
2007-07-06	2,605	2,650	2,590	2,640	40,100	2,640
2007-07-05	2,700	2,720	2,615	2,640	11,100	2,640
2007-07-04	2,695	2,740	2,690	2,695	10,000	2,695
2007-07-03	2,720	2,725	2,670	2,680	35,600	2,680
2007-07-02	2,765	2,790	2,715	2,715	28,400	2,715
2007-06-29	2,750	2,760	2,700	2,760	18,100	2,760
2007-06-28	2,720	2,760	2,720	2,760	18,100	2,760
2007-06-27	2,745	2,745	2,700	2,715	30,300	2,715
2007-06-26	2,655	2,725	2,655	2,705	16,800	2,705
2007-06-25	2,690	2,720	2,655	2,655	13,700	2,655
2007-06-22	2,765	2,765	2,665	2,730	35,500	2,730
2007-06-21	2,785	2,785	2,750	2,765	42,600	2,765
2007-06-20	2,660	2,785	2,660	2,785	48,200	2,785
2007-06-19	2,690	2,730	2,630	2,710	42,500	2,710
2007-06-18	2,705	2,705	2,665	2,685	18,300	2,685
2007-06-15	2,630	2,700	2,620	2,700	28,900	2,700
2007-06-14	2,570	2,625	2,565	2,595	27,900	2,595
2007-06-13	2,555	2,610	2,530	2,610	24,600	2,610
2007-06-12	2,610	2,630	2,585	2,590	42,500	2,590
2007-06-11	2,600	2,615	2,580	2,610	49,400	2,610
2007-06-08	2,590	2,610	2,555	2,605	86,000	2,605
2007-06-07	2,635	2,635	2,580	2,590	49,900	2,590
2007-06-06	2,590	2,645	2,575	2,635	41,500	2,635
2007-06-05	2,600	2,605	2,565	2,590	27,600	2,590
2007-06-04	2,600	2,600	2,560	2,585	12,400	2,585
2007-06-01	2,590	2,605	2,575	2,585	28,400	2,585
2007-05-31	2,555	2,585	2,535	2,535	24,800	2,535
2007-05-30	2,550	2,570	2,540	2,550	32,400	2,550
2007-05-29	2,500	2,540	2,500	2,530	16,400	2,530
2007-05-28	2,515	2,525	2,490	2,505	31,200	2,505
2007-05-25	2,525	2,545	2,500	2,510	43,400	2,510
2007-05-24	2,550	2,580	2,540	2,555	27,500	2,555
2007-05-23	2,550	2,575	2,540	2,560	25,600	2,560
2007-05-22	2,515	2,555	2,510	2,520	48,900	2,520
2007-05-21	2,525	2,535	2,495	2,505	56,700	2,505
2007-05-18	2,515	2,535	2,510	2,520	35,900	2,520
2007-05-17	2,535	2,560	2,510	2,515	55,700	2,515
2007-05-16	2,550	2,550	2,520	2,535	47,500	2,535
2007-05-15	2,600	2,605	2,560	2,560	87,900	2,560
2007-05-14	2,615	2,625	2,565	2,600	93,400	2,600
2007-05-11	2,620	2,645	2,600	2,615	72,800	2,615
2007-05-10	2,705	2,715	2,630	2,640	72,300	2,640
2007-05-09	2,665	2,720	2,665	2,705	61,300	2,705
2007-05-08	2,650	2,680	2,630	2,660	55,800	2,660
2007-05-07	2,715	2,725	2,675	2,680	52,600	2,680
2007-05-02	2,670	2,735	2,655	2,710	119,200	2,710
2007-05-01	2,655	2,690	2,635	2,640	93,800	2,640
2007-04-27	2,600	2,685	2,600	2,655	76,000	2,655
2007-04-26	2,575	2,615	2,575	2,595	73,600	2,595
2007-04-25	2,620	2,635	2,585	2,585	58,100	2,585
2007-04-24	2,620	2,645	2,615	2,635	48,000	2,635
2007-04-23	2,650	2,700	2,620	2,620	74,700	2,620
2007-04-20	2,640	2,695	2,635	2,645	59,700	2,645
2007-04-19	2,660	2,690	2,635	2,645	90,800	2,645
2007-04-18	2,730	2,730	2,660	2,685	69,000	2,685
2007-04-17	2,780	2,790	2,715	2,730	62,500	2,730
2007-04-16	2,755	2,790	2,755	2,780	34,400	2,780
2007-04-13	2,720	2,750	2,665	2,715	47,800	2,715
2007-04-12	2,755	2,770	2,660	2,715	68,900	2,715
2007-04-11	2,780	2,790	2,755	2,755	44,900	2,755
2007-04-10	2,775	2,780	2,765	2,770	35,200	2,770
2007-04-09	2,745	2,775	2,745	2,775	59,700	2,775
2007-04-06	2,730	2,765	2,730	2,730	65,900	2,730
2007-04-05	2,630	2,765	2,630	2,745	83,800	2,745
2007-04-04	2,590	2,640	2,590	2,615	44,400	2,615
2007-04-03	2,635	2,665	2,555	2,575	77,800	2,575
2007-04-02	2,645	2,680	2,635	2,635	80,500	2,635
2007-03-30	2,595	2,615	2,595	2,595	48,000	2,595
2007-03-29	2,615	2,620	2,590	2,590	69,600	2,590
2007-03-28	2,575	2,600	2,555	2,595	70,000	2,595
2007-03-27	2,540	2,570	2,530	2,555	52,000	2,555
2007-03-26	2,550	2,555	2,510	2,525	104,200	2,525
2007-03-23	2,525	2,545	2,525	2,535	68,100	2,535
2007-03-22	2,540	2,545	2,510	2,525	98,300	2,525
2007-03-20	2,525	2,530	2,515	2,515	97,000	2,515
2007-03-19	2,520	2,540	2,505	2,520	103,400	2,520
2007-03-16	2,570	2,570	2,520	2,520	110,400	2,520
2007-03-15	2,580	2,590	2,560	2,570	66,800	2,570
2007-03-14	2,595	2,600	2,555	2,575	89,000	2,575
2007-03-13	2,530	2,600	2,530	2,595	137,600	2,595
2007-03-12	2,500	2,525	2,500	2,510	85,600	2,510
2007-03-09	2,510	2,540	2,510	2,530	110,900	2,530
2007-03-08	2,525	2,530	2,500	2,505	106,800	2,505
2007-03-07	2,505	2,565	2,505	2,525	169,500	2,525
2007-03-06	2,540	2,540	2,515	2,520	74,000	2,520
2007-03-05	2,590	2,595	2,530	2,540	92,700	2,540
2007-03-02	2,745	2,745	2,580	2,625	193,500	2,625
2007-03-01	2,785	2,785	2,720	2,745	77,100	2,745
2007-02-28	2,820	2,845	2,700	2,800	124,500	2,800
2007-02-27	2,840	2,890	2,840	2,890	71,900	2,890
2007-02-26	2,840	2,860	2,830	2,835	68,100	2,835
2007-02-23	2,815	2,855	2,805	2,840	126,700	2,840
2007-02-22	2,815	2,830	2,805	2,810	185,400	2,810
2007-02-21	2,780	2,815	2,780	2,800	76,200	2,800
2007-02-20	2,765	2,820	2,765	2,805	152,400	2,805
2007-02-19	2,750	2,770	2,735	2,765	32,900	2,765
2007-02-16	2,740	2,770	2,680	2,750	57,600	2,750
2007-02-15	2,720	2,760	2,715	2,755	29,000	2,755
2007-02-14	2,720	2,725	2,695	2,710	26,000	2,710
2007-02-13	2,630	2,730	2,615	2,720	66,700	2,720
2007-02-09	2,620	2,620	2,590	2,590	24,500	2,590
2007-02-08	2,630	2,635	2,605	2,625	30,400	2,625
2007-02-07	2,625	2,630	2,590	2,590	12,000	2,590
2007-02-06	2,605	2,620	2,570	2,615	46,100	2,615
2007-02-05	2,645	2,645	2,605	2,605	32,600	2,605
2007-02-02	2,635	2,715	2,600	2,660	68,600	2,660
2007-02-01	2,600	2,625	2,565	2,610	56,400	2,610
2007-01-31	2,645	2,665	2,570	2,570	55,300	2,570
2007-01-30	2,625	2,650	2,615	2,635	14,600	2,635
2007-01-29	2,635	2,665	2,600	2,630	51,000	2,630
2007-01-26	2,615	2,635	2,615	2,625	15,400	2,625
2007-01-25	2,630	2,635	2,615	2,615	41,500	2,615
2007-01-24	2,665	2,670	2,635	2,640	33,500	2,640
2007-01-23	2,665	2,665	2,610	2,640	35,200	2,640
2007-01-22	2,640	2,675	2,640	2,665	58,300	2,665
2007-01-19	2,600	2,635	2,585	2,635	59,000	2,635
2007-01-18	2,580	2,595	2,560	2,575	68,100	2,575
2007-01-17	2,560	2,570	2,520	2,545	107,100	2,545
2007-01-16	2,590	2,610	2,570	2,575	81,500	2,575
2007-01-15	2,600	2,615	2,595	2,600	51,100	2,600
2007-01-12	2,550	2,590	2,550	2,565	57,200	2,565
2007-01-11	2,575	2,575	2,530	2,545	92,400	2,545
2007-01-10	2,570	2,605	2,570	2,575	115,800	2,575
2007-01-09	2,570	2,615	2,560	2,575	117,600	2,575
2007-01-05	2,560	2,570	2,525	2,525	68,500	2,525
2007-01-04	2,520	2,565	2,520	2,565	33,100	2,565

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