7451 三菱食品(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,515	2,515	2,430	2,430	12,100	2,430
2009-12-29	2,425	2,520	2,425	2,500	17,400	2,500
2009-12-28	2,465	2,470	2,430	2,430	7,300	2,430
2009-12-25	2,480	2,480	2,450	2,460	5,700	2,460
2009-12-24	2,485	2,500	2,475	2,485	7,800	2,485
2009-12-22	2,480	2,490	2,455	2,465	8,100	2,465
2009-12-21	2,510	2,510	2,475	2,480	5,800	2,480
2009-12-18	2,495	2,525	2,465	2,510	11,800	2,510
2009-12-17	2,500	2,515	2,480	2,495	8,500	2,495
2009-12-16	2,460	2,510	2,450	2,510	17,200	2,510
2009-12-15	2,485	2,485	2,380	2,440	16,700	2,440
2009-12-14	2,515	2,520	2,440	2,485	22,300	2,485
2009-12-11	2,520	2,520	2,485	2,515	32,200	2,515
2009-12-10	2,460	2,520	2,450	2,480	13,200	2,480
2009-12-09	2,470	2,520	2,455	2,455	9,600	2,455
2009-12-08	2,400	2,470	2,400	2,450	13,900	2,450
2009-12-07	2,450	2,480	2,420	2,435	18,900	2,435
2009-12-04	2,485	2,505	2,460	2,490	7,100	2,490
2009-12-03	2,515	2,535	2,480	2,525	19,400	2,525
2009-12-02	2,590	2,590	2,460	2,515	22,200	2,515
2009-12-01	2,525	2,645	2,510	2,630	25,400	2,630
2009-11-30	2,490	2,550	2,415	2,530	47,900	2,530
2009-11-27	2,285	2,430	2,285	2,395	13,100	2,395
2009-11-26	2,305	2,335	2,285	2,320	12,600	2,320
2009-11-25	2,385	2,395	2,315	2,325	15,300	2,325
2009-11-24	2,370	2,410	2,335	2,385	23,500	2,385
2009-11-20	2,275	2,370	2,275	2,370	13,600	2,370
2009-11-19	2,390	2,390	2,315	2,335	9,000	2,335
2009-11-18	2,315	2,395	2,315	2,350	16,900	2,350
2009-11-17	2,380	2,380	2,300	2,355	7,000	2,355
2009-11-16	2,395	2,400	2,340	2,355	13,000	2,355
2009-11-13	2,390	2,405	2,355	2,370	11,900	2,370
2009-11-12	2,360	2,380	2,305	2,370	14,200	2,370
2009-11-11	2,350	2,425	2,350	2,400	25,500	2,400
2009-11-10	2,310	2,340	2,285	2,330	16,300	2,330
2009-11-09	2,330	2,330	2,265	2,275	16,600	2,275
2009-11-06	2,350	2,370	2,265	2,290	20,800	2,290
2009-11-05	2,245	2,340	2,245	2,270	28,200	2,270
2009-11-04	2,190	2,325	2,165	2,325	35,000	2,325
2009-11-02	2,265	2,265	2,150	2,230	28,500	2,230
2009-10-30	2,220	2,295	2,170	2,185	88,100	2,185
2009-10-29	2,350	2,350	2,070	2,195	137,000	2,195
2009-10-28	2,500	2,500	2,355	2,360	25,900	2,360
2009-10-27	2,390	2,460	2,350	2,400	33,400	2,400
2009-10-26	2,440	2,520	2,440	2,465	22,200	2,465
2009-10-23	2,490	2,555	2,430	2,435	23,500	2,435
2009-10-22	2,495	2,530	2,430	2,530	24,400	2,530
2009-10-21	2,560	2,565	2,505	2,530	18,200	2,530
2009-10-20	2,515	2,560	2,515	2,560	30,400	2,560
2009-10-19	2,440	2,520	2,430	2,520	26,300	2,520
2009-10-16	2,425	2,450	2,405	2,440	16,700	2,440
2009-10-15	2,380	2,440	2,380	2,420	25,400	2,420
2009-10-14	2,380	2,390	2,295	2,375	22,900	2,375
2009-10-13	2,385	2,405	2,300	2,380	17,000	2,380
2009-10-09	2,290	2,385	2,285	2,385	31,000	2,385
2009-10-08	2,290	2,300	2,250	2,285	36,800	2,285
2009-10-07	2,290	2,290	2,205	2,240	26,700	2,240
2009-10-06	2,260	2,280	2,225	2,275	11,300	2,275
2009-10-05	2,300	2,300	2,255	2,285	13,700	2,285
2009-10-02	2,180	2,300	2,180	2,280	19,300	2,280
2009-10-01	2,300	2,300	2,245	2,290	6,800	2,290
2009-09-30	2,185	2,295	2,185	2,295	16,000	2,295
2009-09-29	2,235	2,260	2,200	2,225	15,100	2,225
2009-09-28	2,245	2,280	2,230	2,265	13,100	2,265
2009-09-25	2,250	2,260	2,210	2,255	24,500	2,255
2009-09-24	2,175	2,250	2,170	2,250	27,300	2,250
2009-09-18	2,160	2,170	2,100	2,165	24,500	2,165
2009-09-17	2,140	2,155	2,105	2,130	18,100	2,130
2009-09-16	2,190	2,205	2,110	2,130	22,000	2,130
2009-09-15	2,140	2,195	2,135	2,195	14,300	2,195
2009-09-14	2,170	2,170	2,095	2,120	17,500	2,120
2009-09-11	2,225	2,225	2,155	2,170	26,700	2,170
2009-09-10	2,200	2,220	2,180	2,185	11,100	2,185
2009-09-09	2,185	2,185	2,155	2,160	8,600	2,160
2009-09-08	2,165	2,190	2,165	2,170	7,300	2,170
2009-09-07	2,185	2,195	2,165	2,190	6,400	2,190
2009-09-04	2,165	2,180	2,150	2,165	15,500	2,165
2009-09-03	2,165	2,200	2,155	2,160	15,800	2,160
2009-09-02	2,180	2,205	2,160	2,200	24,200	2,200
2009-09-01	2,190	2,230	2,190	2,210	6,200	2,210
2009-08-31	2,235	2,275	2,180	2,180	13,700	2,180
2009-08-28	2,210	2,245	2,185	2,240	8,700	2,240
2009-08-27	2,200	2,240	2,180	2,210	12,900	2,210
2009-08-26	2,205	2,250	2,205	2,240	12,700	2,240
2009-08-25	2,180	2,230	2,180	2,200	7,900	2,200
2009-08-24	2,200	2,240	2,180	2,210	14,200	2,210
2009-08-21	2,175	2,180	2,150	2,175	11,700	2,175
2009-08-20	2,145	2,205	2,120	2,170	15,500	2,170
2009-08-19	2,170	2,190	2,140	2,160	6,900	2,160
2009-08-18	2,145	2,205	2,145	2,200	6,800	2,200
2009-08-17	2,205	2,220	2,155	2,180	14,100	2,180
2009-08-14	2,200	2,230	2,185	2,205	19,500	2,205
2009-08-13	2,160	2,180	2,145	2,170	13,500	2,170
2009-08-12	2,170	2,200	2,105	2,120	21,200	2,120
2009-08-11	2,200	2,210	2,180	2,180	14,700	2,180
2009-08-10	2,255	2,280	2,190	2,200	17,600	2,200
2009-08-07	2,255	2,260	2,225	2,255	11,200	2,255
2009-08-06	2,200	2,250	2,180	2,245	20,200	2,245
2009-08-05	2,215	2,225	2,180	2,210	12,600	2,210
2009-08-04	2,230	2,245	2,220	2,240	26,600	2,240
2009-08-03	2,210	2,210	2,160	2,180	8,800	2,180
2009-07-31	2,200	2,200	2,165	2,170	13,600	2,170
2009-07-30	2,195	2,195	2,130	2,130	11,700	2,130
2009-07-29	2,125	2,155	2,120	2,120	4,200	2,120
2009-07-28	2,160	2,165	2,135	2,145	5,800	2,145
2009-07-27	2,145	2,205	2,125	2,160	13,400	2,160
2009-07-24	2,130	2,185	2,105	2,185	17,100	2,185
2009-07-23	2,125	2,125	2,085	2,100	10,300	2,100
2009-07-22	2,150	2,155	2,090	2,130	15,700	2,130
2009-07-21	2,130	2,135	2,090	2,135	14,900	2,135
2009-07-17	2,040	2,040	2,015	2,030	6,300	2,030
2009-07-16	2,005	2,035	2,000	2,000	11,900	2,000
2009-07-15	2,030	2,060	1,991	2,000	19,700	2,000
2009-07-14	2,000	2,030	1,996	2,025	21,200	2,025
2009-07-13	2,010	2,050	2,000	2,010	21,300	2,010
2009-07-10	2,050	2,065	2,040	2,055	22,100	2,055
2009-07-09	2,130	2,150	2,065	2,085	22,300	2,085
2009-07-08	2,135	2,185	2,135	2,170	13,700	2,170
2009-07-07	2,140	2,195	2,140	2,175	27,600	2,175
2009-07-06	2,135	2,170	2,135	2,140	8,100	2,140
2009-07-03	2,145	2,185	2,080	2,160	31,900	2,160
2009-07-02	2,230	2,230	2,180	2,185	12,900	2,185
2009-07-01	2,215	2,255	2,200	2,215	10,900	2,215
2009-06-30	2,250	2,250	2,200	2,210	8,400	2,210
2009-06-29	2,175	2,220	2,175	2,200	19,800	2,200
2009-06-26	2,290	2,290	2,225	2,240	29,600	2,240
2009-06-25	2,230	2,280	2,200	2,265	20,300	2,265
2009-06-24	2,205	2,215	2,190	2,200	11,500	2,200
2009-06-23	2,255	2,255	2,200	2,200	17,400	2,200
2009-06-22	2,210	2,280	2,210	2,240	13,000	2,240
2009-06-19	2,260	2,280	2,210	2,210	14,200	2,210
2009-06-18	2,290	2,290	2,220	2,255	7,700	2,255
2009-06-17	2,235	2,275	2,230	2,270	7,800	2,270
2009-06-16	2,250	2,260	2,205	2,220	20,500	2,220
2009-06-15	2,240	2,360	2,240	2,290	43,500	2,290
2009-06-12	2,305	2,405	2,305	2,360	43,600	2,360
2009-06-11	2,330	2,380	2,320	2,325	16,800	2,325
2009-06-10	2,250	2,315	2,235	2,300	17,800	2,300
2009-06-09	2,230	2,300	2,230	2,235	10,400	2,235
2009-06-08	2,270	2,275	2,220	2,220	5,700	2,220
2009-06-05	2,230	2,295	2,230	2,265	8,100	2,265
2009-06-04	2,265	2,275	2,215	2,250	15,500	2,250
2009-06-03	2,260	2,280	2,225	2,255	11,900	2,255
2009-06-02	2,300	2,300	2,260	2,265	10,900	2,265
2009-06-01	2,295	2,300	2,265	2,265	8,800	2,265
2009-05-29	2,215	2,315	2,205	2,300	40,500	2,300
2009-05-28	2,190	2,295	2,190	2,275	27,900	2,275
2009-05-27	2,235	2,275	2,205	2,215	22,600	2,215
2009-05-26	2,125	2,300	2,100	2,235	59,400	2,235
2009-05-25	2,120	2,155	2,100	2,100	20,600	2,100
2009-05-22	2,120	2,145	2,080	2,115	12,000	2,115
2009-05-21	2,170	2,180	2,090	2,120	31,800	2,120
2009-05-20	2,170	2,175	2,120	2,170	26,800	2,170
2009-05-19	2,120	2,180	2,105	2,180	10,900	2,180
2009-05-18	2,200	2,200	2,095	2,110	19,600	2,110
2009-05-15	2,065	2,195	2,050	2,170	45,900	2,170
2009-05-14	2,115	2,125	2,025	2,025	31,400	2,025
2009-05-13	2,100	2,165	2,100	2,155	17,800	2,155
2009-05-12	2,160	2,165	2,120	2,125	9,900	2,125
2009-05-11	2,105	2,200	2,100	2,165	62,000	2,165
2009-05-08	2,190	2,190	2,090	2,130	41,500	2,130
2009-05-07	2,020	2,165	2,015	2,160	65,400	2,160
2009-05-01	2,020	2,020	1,950	1,953	46,200	1,953
2009-04-30	2,030	2,040	1,987	2,010	23,600	2,010
2009-04-28	2,015	2,035	1,960	1,960	40,800	1,960
2009-04-27	2,110	2,110	2,015	2,040	21,100	2,040
2009-04-24	2,085	2,090	2,030	2,040	18,500	2,040
2009-04-23	2,070	2,075	1,961	2,060	61,800	2,060
2009-04-22	2,145	2,145	2,035	2,050	62,000	2,050
2009-04-21	2,145	2,200	2,135	2,190	38,500	2,190
2009-04-20	2,155	2,155	2,115	2,140	23,000	2,140
2009-04-17	2,090	2,105	2,075	2,095	18,200	2,095
2009-04-16	2,170	2,170	2,050	2,050	38,800	2,050
2009-04-15	2,115	2,120	2,075	2,090	20,600	2,090
2009-04-14	2,055	2,105	2,025	2,050	22,200	2,050
2009-04-13	2,130	2,130	2,070	2,080	13,100	2,080
2009-04-10	2,120	2,140	2,045	2,050	32,800	2,050
2009-04-09	2,155	2,155	2,095	2,110	24,800	2,110
2009-04-08	2,130	2,175	2,105	2,110	34,500	2,110
2009-04-07	2,095	2,130	2,000	2,085	57,800	2,085
2009-04-06	2,285	2,285	2,140	2,170	31,100	2,170
2009-04-03	2,265	2,270	2,210	2,245	25,300	2,245
2009-04-02	2,250	2,270	2,200	2,260	37,300	2,260
2009-04-01	2,200	2,295	2,200	2,270	43,400	2,270
2009-03-31	2,285	2,430	2,235	2,250	46,300	2,250
2009-03-30	2,450	2,500	2,345	2,365	47,100	2,365
2009-03-27	2,495	2,510	2,410	2,410	29,900	2,410
2009-03-26	2,410	2,495	2,360	2,490	36,200	2,490
2009-03-25	2,500	2,500	2,390	2,475	25,300	2,475
2009-03-24	2,400	2,460	2,385	2,460	45,300	2,460
2009-03-23	2,295	2,385	2,260	2,385	47,800	2,385
2009-03-19	2,280	2,280	2,170	2,180	64,800	2,180
2009-03-18	2,230	2,250	2,160	2,160	39,600	2,160
2009-03-17	2,290	2,290	2,210	2,230	22,200	2,230
2009-03-16	2,300	2,315	2,225	2,280	33,800	2,280
2009-03-13	2,230	2,290	2,190	2,270	83,700	2,270
2009-03-12	2,300	2,335	2,285	2,305	78,900	2,305
2009-03-11	2,245	2,285	2,205	2,230	45,700	2,230
2009-03-10	2,120	2,245	2,120	2,180	40,100	2,180
2009-03-09	2,255	2,260	2,200	2,200	34,400	2,200
2009-03-06	2,280	2,290	2,155	2,260	51,900	2,260
2009-03-05	2,295	2,300	2,230	2,275	35,100	2,275
2009-03-04	2,195	2,300	2,165	2,255	62,100	2,255
2009-03-03	2,180	2,205	2,130	2,170	31,500	2,170
2009-03-02	2,165	2,195	2,145	2,175	20,800	2,175
2009-02-27	2,130	2,270	2,125	2,210	63,300	2,210
2009-02-26	2,075	2,180	2,065	2,170	51,000	2,170
2009-02-25	2,120	2,135	2,045	2,100	47,600	2,100
2009-02-24	1,979	2,085	1,971	2,085	71,900	2,085
2009-02-23	1,870	1,971	1,870	1,971	59,000	1,971
2009-02-20	1,938	1,956	1,870	1,870	48,500	1,870
2009-02-19	1,930	1,944	1,870	1,938	44,700	1,938
2009-02-18	1,921	2,020	1,902	1,930	66,200	1,930
2009-02-17	2,000	2,000	1,907	1,996	99,000	1,996
2009-02-16	1,940	2,015	1,940	2,000	135,000	2,000
2009-02-13	1,804	1,839	1,771	1,780	47,200	1,780
2009-02-12	1,804	1,854	1,801	1,804	57,100	1,804
2009-02-10	1,922	1,925	1,804	1,804	49,100	1,804
2009-02-09	1,889	1,920	1,859	1,862	38,100	1,862
2009-02-06	1,941	1,974	1,930	1,949	34,300	1,949
2009-02-05	1,989	1,990	1,941	1,941	24,400	1,941
2009-02-04	1,951	1,991	1,946	1,989	17,600	1,989
2009-02-03	1,985	2,000	1,978	1,979	9,900	1,979
2009-02-02	2,085	2,105	1,992	2,005	20,300	2,005
2009-01-30	2,015	2,110	1,998	2,105	29,400	2,105
2009-01-29	1,960	2,070	1,928	2,070	66,000	2,070
2009-01-28	2,095	2,095	1,902	2,000	62,400	2,000
2009-01-27	1,960	2,065	1,935	2,065	31,700	2,065
2009-01-26	2,000	2,000	1,933	1,952	41,700	1,952
2009-01-23	1,919	1,991	1,910	1,984	38,900	1,984
2009-01-22	1,934	1,988	1,905	1,980	34,700	1,980
2009-01-21	1,920	1,994	1,894	1,931	38,200	1,931
2009-01-20	1,893	1,900	1,851	1,882	22,000	1,882
2009-01-19	1,899	1,988	1,890	1,923	21,400	1,923
2009-01-16	1,946	1,947	1,888	1,929	37,600	1,929
2009-01-15	1,980	2,020	1,903	1,915	50,900	1,915
2009-01-14	1,976	2,020	1,933	1,983	32,100	1,983
2009-01-13	1,830	1,957	1,824	1,889	58,000	1,889
2009-01-09	2,060	2,060	2,005	2,010	31,300	2,010
2009-01-08	2,085	2,105	2,050	2,055	21,600	2,055
2009-01-07	2,230	2,240	2,075	2,085	28,900	2,085
2009-01-06	2,175	2,200	2,140	2,150	7,600	2,150
2009-01-05	2,325	2,350	2,120	2,165	10,900	2,165

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