7451 三菱食品(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,843	1,843	1,806	1,809	8,300	1,809
2010-12-29	1,809	1,830	1,805	1,830	4,200	1,830
2010-12-28	1,829	1,829	1,804	1,805	4,100	1,805
2010-12-27	1,843	1,843	1,810	1,810	9,100	1,810
2010-12-24	1,807	1,815	1,801	1,803	7,900	1,803
2010-12-22	1,820	1,826	1,805	1,814	19,300	1,814
2010-12-21	1,804	1,846	1,804	1,824	20,900	1,824
2010-12-20	1,844	1,844	1,803	1,803	13,300	1,803
2010-12-17	1,849	1,849	1,825	1,847	19,500	1,847
2010-12-16	1,847	1,847	1,830	1,830	17,300	1,830
2010-12-15	1,849	1,849	1,830	1,847	14,700	1,847
2010-12-14	1,820	1,840	1,815	1,840	12,600	1,840
2010-12-13	1,804	1,815	1,786	1,815	32,500	1,815
2010-12-10	1,826	1,830	1,795	1,801	44,200	1,801
2010-12-09	1,814	1,829	1,814	1,819	12,600	1,819
2010-12-08	1,798	1,815	1,794	1,814	17,800	1,814
2010-12-07	1,798	1,799	1,772	1,799	13,200	1,799
2010-12-06	1,770	1,779	1,767	1,776	5,200	1,776
2010-12-03	1,771	1,771	1,755	1,756	3,900	1,756
2010-12-02	1,773	1,774	1,741	1,741	11,300	1,741
2010-12-01	1,734	1,740	1,728	1,734	7,500	1,734
2010-11-30	1,757	1,772	1,736	1,739	20,600	1,739
2010-11-29	1,758	1,778	1,758	1,765	7,300	1,765
2010-11-26	1,758	1,769	1,758	1,758	6,000	1,758
2010-11-25	1,760	1,764	1,751	1,758	7,800	1,758
2010-11-24	1,765	1,777	1,755	1,755	11,500	1,755
2010-11-22	1,769	1,776	1,765	1,765	15,800	1,765
2010-11-19	1,799	1,799	1,768	1,768	10,000	1,768
2010-11-18	1,790	1,790	1,735	1,779	11,900	1,779
2010-11-17	1,735	1,759	1,735	1,750	6,300	1,750
2010-11-16	1,790	1,790	1,743	1,754	12,600	1,754
2010-11-15	1,791	1,807	1,791	1,792	11,100	1,792
2010-11-12	1,808	1,815	1,790	1,790	9,600	1,790
2010-11-11	1,800	1,830	1,800	1,816	8,800	1,816
2010-11-10	1,811	1,842	1,811	1,824	8,600	1,824
2010-11-09	1,802	1,821	1,801	1,803	5,500	1,803
2010-11-08	1,807	1,824	1,798	1,821	6,900	1,821
2010-11-05	1,768	1,820	1,736	1,809	22,100	1,809
2010-11-04	1,702	1,757	1,702	1,736	9,700	1,736
2010-11-02	1,700	1,709	1,697	1,697	9,700	1,697
2010-11-01	1,728	1,735	1,699	1,699	10,400	1,699
2010-10-29	1,720	1,738	1,696	1,735	18,600	1,735
2010-10-28	1,751	1,773	1,729	1,729	33,000	1,729
2010-10-27	1,788	1,797	1,756	1,760	10,200	1,760
2010-10-26	1,774	1,839	1,774	1,791	11,300	1,791
2010-10-25	1,816	1,828	1,811	1,814	9,300	1,814
2010-10-22	1,820	1,839	1,801	1,814	15,400	1,814
2010-10-21	1,790	1,813	1,762	1,794	17,000	1,794
2010-10-20	1,800	1,810	1,776	1,789	24,000	1,789
2010-10-19	1,819	1,851	1,810	1,810	9,200	1,810
2010-10-18	1,815	1,839	1,814	1,830	8,700	1,830
2010-10-15	1,840	1,860	1,814	1,816	12,200	1,816
2010-10-14	1,812	1,869	1,807	1,840	21,700	1,840
2010-10-13	1,827	1,860	1,797	1,811	15,900	1,811
2010-10-12	1,935	1,935	1,817	1,826	27,700	1,826
2010-10-08	1,920	1,970	1,904	1,922	13,900	1,922
2010-10-07	1,942	1,974	1,929	1,944	11,600	1,944
2010-10-06	1,990	1,990	1,938	1,951	15,100	1,951
2010-10-05	1,902	1,940	1,844	1,899	21,400	1,899
2010-10-04	1,945	1,957	1,902	1,902	6,000	1,902
2010-10-01	1,968	1,973	1,922	1,933	10,200	1,933
2010-09-30	2,050	2,050	1,964	1,964	8,000	1,964
2010-09-29	1,986	2,035	1,980	2,035	18,600	2,035
2010-09-28	1,938	1,969	1,927	1,965	13,200	1,965
2010-09-27	1,892	1,937	1,882	1,935	20,000	1,935
2010-09-24	1,880	1,930	1,866	1,891	16,000	1,891
2010-09-22	1,882	1,910	1,881	1,883	7,400	1,883
2010-09-21	1,935	1,935	1,880	1,881	19,100	1,881
2010-09-17	1,897	1,905	1,886	1,905	16,300	1,905
2010-09-16	1,900	1,900	1,860	1,876	10,200	1,876
2010-09-15	1,845	1,898	1,844	1,875	14,400	1,875
2010-09-14	1,866	1,866	1,835	1,844	8,700	1,844
2010-09-13	1,846	1,862	1,831	1,832	20,600	1,832
2010-09-10	1,860	1,887	1,835	1,849	34,200	1,849
2010-09-09	1,832	1,849	1,823	1,828	10,200	1,828
2010-09-08	1,858	1,858	1,818	1,829	11,200	1,829
2010-09-07	1,872	1,890	1,872	1,876	6,300	1,876
2010-09-06	1,882	1,903	1,866	1,896	7,900	1,896
2010-09-03	1,899	1,917	1,865	1,879	6,800	1,879
2010-09-02	1,897	1,919	1,870	1,908	16,500	1,908
2010-09-01	1,855	1,907	1,825	1,894	25,600	1,894
2010-08-31	1,880	1,883	1,845	1,855	23,900	1,855
2010-08-30	1,894	1,908	1,864	1,885	15,100	1,885
2010-08-27	1,856	1,918	1,851	1,893	15,700	1,893
2010-08-26	1,864	1,864	1,838	1,857	7,300	1,857
2010-08-25	1,855	1,887	1,835	1,844	29,500	1,844
2010-08-24	1,896	1,896	1,866	1,891	12,400	1,891
2010-08-23	1,922	1,922	1,883	1,896	19,900	1,896
2010-08-20	1,940	1,940	1,921	1,921	13,000	1,921
2010-08-19	1,947	1,947	1,934	1,941	10,200	1,941
2010-08-18	1,962	1,962	1,931	1,944	24,700	1,944
2010-08-17	1,951	1,962	1,947	1,954	21,000	1,954
2010-08-16	1,982	1,990	1,970	1,975	11,700	1,975
2010-08-13	1,977	1,989	1,974	1,981	10,900	1,981
2010-08-12	1,963	2,015	1,963	1,977	7,600	1,977
2010-08-11	2,001	2,006	1,973	1,983	22,700	1,983
2010-08-10	2,065	2,065	2,029	2,036	13,400	2,036
2010-08-09	2,080	2,093	2,055	2,065	7,700	2,065
2010-08-06	2,080	2,098	2,070	2,078	12,200	2,078
2010-08-05	2,086	2,109	2,062	2,109	9,000	2,109
2010-08-04	2,061	2,073	2,030	2,036	13,300	2,036
2010-08-03	2,069	2,122	2,069	2,087	7,600	2,087
2010-08-02	2,154	2,154	2,038	2,064	10,100	2,064
2010-07-30	2,300	2,300	2,130	2,133	35,000	2,133
2010-07-29	2,232	2,232	2,129	2,129	17,600	2,129
2010-07-28	2,340	2,340	2,210	2,240	28,300	2,240
2010-07-27	2,250	2,312	2,250	2,290	21,100	2,290
2010-07-26	2,268	2,301	2,211	2,220	14,400	2,220
2010-07-23	2,230	2,270	2,152	2,249	15,300	2,249
2010-07-22	2,216	2,236	2,183	2,216	13,100	2,216
2010-07-21	2,160	2,240	2,125	2,216	30,700	2,216
2010-07-20	2,098	2,135	1,998	2,114	5,900	2,114
2010-07-16	2,152	2,152	2,065	2,097	4,600	2,097
2010-07-15	2,146	2,156	2,140	2,152	4,100	2,152
2010-07-14	2,153	2,163	2,113	2,146	7,100	2,146
2010-07-13	2,168	2,168	2,098	2,103	11,400	2,103
2010-07-12	2,138	2,178	2,060	2,173	5,000	2,173
2010-07-09	2,160	2,160	2,101	2,138	5,800	2,138
2010-07-08	2,150	2,163	2,098	2,148	15,100	2,148
2010-07-07	2,140	2,140	2,088	2,103	4,200	2,103
2010-07-06	2,080	2,140	2,080	2,140	18,500	2,140
2010-07-05	2,058	2,094	2,008	2,080	8,600	2,080
2010-07-02	2,038	2,064	2,003	2,058	15,100	2,058
2010-07-01	2,099	2,099	2,030	2,037	8,500	2,037
2010-06-30	2,202	2,202	2,098	2,130	17,800	2,130
2010-06-29	2,147	2,179	2,139	2,161	12,800	2,161
2010-06-28	2,101	2,149	2,100	2,139	8,900	2,139
2010-06-25	2,098	2,130	2,063	2,096	10,000	2,096
2010-06-24	2,088	2,130	2,079	2,120	10,100	2,120
2010-06-23	2,147	2,147	2,063	2,079	9,800	2,079
2010-06-22	2,069	2,102	2,067	2,102	15,400	2,102
2010-06-21	2,032	2,071	2,028	2,067	13,100	2,067
2010-06-18	2,087	2,087	1,998	1,999	19,100	1,999
2010-06-17	2,040	2,040	2,018	2,037	6,700	2,037
2010-06-16	1,994	2,040	1,955	2,020	16,100	2,020
2010-06-15	1,949	1,952	1,945	1,949	5,600	1,949
2010-06-14	1,950	1,966	1,936	1,944	4,600	1,944
2010-06-11	1,946	1,966	1,939	1,942	29,700	1,942
2010-06-10	1,920	1,963	1,920	1,945	9,400	1,945
2010-06-09	1,942	1,960	1,924	1,940	11,900	1,940
2010-06-08	1,951	1,995	1,929	1,968	6,200	1,968
2010-06-07	1,986	1,986	1,960	1,961	18,800	1,961
2010-06-04	2,000	2,032	2,000	2,012	5,400	2,012
2010-06-03	2,021	2,044	2,020	2,026	9,100	2,026
2010-06-02	2,004	2,016	1,995	2,000	16,100	2,000
2010-06-01	2,046	2,079	2,038	2,047	11,100	2,047
2010-05-31	1,991	2,046	1,990	2,046	16,200	2,046
2010-05-28	2,026	2,030	1,990	2,001	19,200	2,001
2010-05-27	1,970	2,010	1,970	2,002	20,800	2,002
2010-05-26	2,041	2,071	1,982	1,986	41,500	1,986
2010-05-25	2,018	2,062	2,005	2,046	23,500	2,046
2010-05-24	2,121	2,130	2,055	2,063	22,400	2,063
2010-05-21	2,226	2,226	2,110	2,117	36,900	2,117
2010-05-20	2,250	2,298	2,192	2,226	8,300	2,226
2010-05-19	2,312	2,312	2,281	2,300	7,700	2,300
2010-05-18	2,234	2,326	2,190	2,312	31,500	2,312
2010-05-17	2,245	2,271	2,236	2,264	16,000	2,264
2010-05-14	2,169	2,273	2,152	2,245	26,700	2,245
2010-05-13	2,192	2,212	2,192	2,209	7,400	2,209
2010-05-12	2,204	2,204	2,186	2,193	6,200	2,193
2010-05-11	2,165	2,183	2,154	2,154	10,600	2,154
2010-05-10	2,175	2,176	2,117	2,164	19,500	2,164
2010-05-07	2,155	2,155	2,121	2,125	23,800	2,125
2010-05-06	2,237	2,237	2,185	2,205	25,400	2,205
2010-04-30	2,248	2,248	2,217	2,237	22,900	2,237
2010-04-28	2,190	2,232	2,179	2,205	30,500	2,205
2010-04-27	2,268	2,270	2,247	2,260	16,900	2,260
2010-04-26	2,243	2,270	2,218	2,267	31,800	2,267
2010-04-23	2,201	2,214	2,190	2,206	20,400	2,206
2010-04-22	2,239	2,239	2,205	2,211	34,900	2,211
2010-04-21	2,233	2,244	2,220	2,239	42,200	2,239
2010-04-20	2,210	2,232	2,201	2,227	11,500	2,227
2010-04-19	2,207	2,245	2,207	2,210	39,100	2,210
2010-04-16	2,241	2,241	2,229	2,230	15,500	2,230
2010-04-15	2,240	2,248	2,201	2,241	22,400	2,241
2010-04-14	2,243	2,246	2,233	2,240	18,300	2,240
2010-04-13	2,230	2,243	2,207	2,243	24,100	2,243
2010-04-12	2,215	2,238	2,205	2,218	16,100	2,218
2010-04-09	2,211	2,236	2,211	2,230	14,100	2,230
2010-04-08	2,246	2,246	2,230	2,233	17,200	2,233
2010-04-07	2,245	2,250	2,214	2,246	22,200	2,246
2010-04-06	2,224	2,232	2,215	2,222	17,900	2,222
2010-04-05	2,202	2,220	2,202	2,213	16,400	2,213
2010-04-02	2,220	2,220	2,200	2,201	21,600	2,201
2010-04-01	2,199	2,220	2,177	2,209	23,800	2,209
2010-03-31	2,170	2,214	2,162	2,191	37,800	2,191
2010-03-30	2,163	2,168	2,141	2,168	26,000	2,168
2010-03-29	2,161	2,168	2,130	2,130	17,100	2,130
2010-03-26	2,150	2,155	2,130	2,155	25,200	2,155
2010-03-25	2,121	2,145	2,114	2,130	37,200	2,130
2010-03-24	2,180	2,180	2,120	2,130	36,900	2,130
2010-03-23	2,157	2,163	2,149	2,158	33,800	2,158
2010-03-19	2,150	2,150	2,126	2,147	52,000	2,147
2010-03-18	2,121	2,135	2,120	2,121	29,300	2,121
2010-03-17	2,114	2,126	2,101	2,122	51,300	2,122
2010-03-16	2,110	2,129	2,110	2,114	17,200	2,114
2010-03-15	2,124	2,135	2,104	2,118	20,400	2,118
2010-03-12	2,093	2,129	2,093	2,124	50,200	2,124
2010-03-11	2,145	2,161	2,122	2,143	24,400	2,143
2010-03-10	2,185	2,185	2,141	2,145	19,700	2,145
2010-03-09	2,183	2,183	2,151	2,154	19,500	2,154
2010-03-08	2,205	2,220	2,177	2,189	24,400	2,189
2010-03-05	2,170	2,210	2,145	2,186	58,700	2,186
2010-03-04	2,150	2,153	2,120	2,120	18,900	2,120
2010-03-03	2,155	2,199	2,134	2,155	37,200	2,155
2010-03-02	2,206	2,210	2,153	2,194	38,000	2,194
2010-03-01	2,207	2,218	2,190	2,201	21,400	2,201
2010-02-26	2,230	2,233	2,200	2,205	24,000	2,205
2010-02-25	2,218	2,233	2,201	2,220	20,900	2,220
2010-02-24	2,240	2,263	2,218	2,225	26,000	2,225
2010-02-23	2,334	2,334	2,235	2,269	17,500	2,269
2010-02-22	2,214	2,346	2,214	2,284	28,100	2,284
2010-02-19	2,290	2,290	2,200	2,200	21,500	2,200
2010-02-18	2,300	2,300	2,243	2,265	14,400	2,265
2010-02-17	2,300	2,300	2,234	2,295	13,500	2,295
2010-02-16	2,257	2,265	2,215	2,223	10,300	2,223
2010-02-15	2,300	2,303	2,225	2,257	17,700	2,257
2010-02-12	2,267	2,289	2,238	2,289	14,900	2,289
2010-02-10	2,271	2,289	2,220	2,254	8,500	2,254
2010-02-09	2,194	2,241	2,181	2,221	15,700	2,221
2010-02-08	2,271	2,325	2,244	2,244	15,300	2,244
2010-02-05	2,335	2,364	2,291	2,310	16,900	2,310
2010-02-04	2,361	2,363	2,332	2,362	6,200	2,362
2010-02-03	2,335	2,381	2,333	2,350	9,700	2,350
2010-02-02	2,346	2,378	2,311	2,343	10,300	2,343
2010-02-01	2,281	2,386	2,253	2,377	22,600	2,377
2010-01-29	2,397	2,397	2,327	2,327	15,500	2,327
2010-01-28	2,379	2,407	2,361	2,397	15,800	2,397
2010-01-27	2,413	2,429	2,379	2,379	18,900	2,379
2010-01-26	2,455	2,455	2,381	2,381	18,500	2,381
2010-01-25	2,465	2,465	2,393	2,410	13,000	2,410
2010-01-22	2,448	2,448	2,382	2,415	14,100	2,415
2010-01-21	2,479	2,481	2,437	2,455	20,000	2,455
2010-01-20	2,432	2,484	2,423	2,479	17,800	2,479
2010-01-19	2,453	2,472	2,415	2,455	11,500	2,455
2010-01-18	2,500	2,500	2,405	2,452	14,600	2,452
2010-01-15	2,480	2,499	2,470	2,485	15,000	2,485
2010-01-14	2,472	2,499	2,456	2,489	5,400	2,489
2010-01-13	2,442	2,490	2,442	2,490	9,200	2,490
2010-01-12	2,479	2,481	2,400	2,441	18,900	2,441
2010-01-08	2,410	2,458	2,408	2,429	15,000	2,429
2010-01-07	2,421	2,428	2,399	2,418	12,100	2,418
2010-01-06	2,460	2,460	2,420	2,421	9,900	2,421
2010-01-05	2,500	2,500	2,413	2,425	13,200	2,425
2010-01-04	2,380	2,515	2,380	2,499	6,100	2,499

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