7451 三菱食品(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,020	2,022	1,921	2,019	11,000	2,019
2011-12-29	2,010	2,020	1,999	2,013	4,000	2,013
2011-12-28	1,991	1,999	1,990	1,999	3,300	1,999
2011-12-27	1,986	2,004	1,985	1,991	2,400	1,991
2011-12-26	1,982	1,998	1,982	1,986	2,300	1,986
2011-12-22	2,011	2,017	1,976	1,977	15,400	1,977
2011-12-21	2,016	2,030	2,004	2,011	11,200	2,011
2011-12-20	2,050	2,050	1,990	2,016	15,300	2,016
2011-12-19	2,070	2,073	2,037	2,053	30,400	2,053
2011-12-16	2,034	2,070	2,034	2,060	21,200	2,060
2011-12-15	2,047	2,054	1,993	2,034	16,800	2,034
2011-12-14	2,085	2,085	2,039	2,047	17,600	2,047
2011-12-13	2,051	2,078	2,039	2,058	49,600	2,058
2011-12-12	2,021	2,062	2,015	2,050	49,700	2,050
2011-12-09	2,043	2,045	1,978	1,991	61,300	1,991
2011-12-08	1,919	1,972	1,918	1,963	33,800	1,963
2011-12-07	1,879	1,921	1,856	1,919	44,000	1,919
2011-12-06	1,860	1,881	1,851	1,853	21,000	1,853
2011-12-05	1,882	1,886	1,860	1,874	19,100	1,874
2011-12-02	1,884	1,887	1,872	1,875	20,400	1,875
2011-12-01	1,933	1,933	1,860	1,868	34,500	1,868
2011-11-30	1,898	1,935	1,876	1,935	44,000	1,935
2011-11-29	1,836	1,885	1,836	1,885	21,900	1,885
2011-11-28	1,805	1,865	1,801	1,815	10,400	1,815
2011-11-25	1,808	1,832	1,805	1,805	8,300	1,805
2011-11-24	1,848	1,848	1,805	1,808	9,100	1,808
2011-11-22	1,818	1,848	1,818	1,848	28,000	1,848
2011-11-21	1,776	1,824	1,776	1,818	19,200	1,818
2011-11-18	1,755	1,776	1,755	1,776	17,300	1,776
2011-11-17	1,757	1,779	1,754	1,777	17,500	1,777
2011-11-16	1,848	1,856	1,765	1,776	36,700	1,776
2011-11-15	1,840	1,849	1,804	1,848	22,000	1,848
2011-11-14	1,832	1,843	1,832	1,840	17,200	1,840
2011-11-11	1,774	1,816	1,767	1,815	22,200	1,815
2011-11-10	1,753	1,759	1,731	1,750	22,600	1,750
2011-11-09	1,799	1,820	1,787	1,815	22,100	1,815
2011-11-08	1,820	1,820	1,792	1,793	9,600	1,793
2011-11-07	1,802	1,815	1,794	1,811	8,400	1,811
2011-11-04	1,769	1,810	1,762	1,803	23,000	1,803
2011-11-02	1,767	1,782	1,742	1,766	32,000	1,766
2011-11-01	1,820	1,822	1,790	1,794	22,300	1,794
2011-10-31	1,855	1,880	1,833	1,838	41,600	1,838
2011-10-28	1,843	1,902	1,832	1,833	121,700	1,833
2011-10-27	1,762	1,819	1,745	1,803	44,900	1,803
2011-10-26	1,746	1,790	1,735	1,771	28,400	1,771
2011-10-25	1,822	1,828	1,773	1,773	40,400	1,773
2011-10-24	1,809	1,854	1,805	1,841	37,900	1,841
2011-10-21	1,785	1,813	1,784	1,795	17,300	1,795
2011-10-20	1,796	1,804	1,776	1,783	27,300	1,783
2011-10-19	1,804	1,820	1,790	1,812	35,000	1,812
2011-10-18	1,840	1,840	1,803	1,812	15,000	1,812
2011-10-17	1,804	1,829	1,790	1,807	41,200	1,807
2011-10-14	1,830	1,840	1,785	1,786	59,800	1,786
2011-10-13	1,846	1,850	1,801	1,833	77,000	1,833
2011-10-12	1,905	1,915	1,845	1,850	74,300	1,850
2011-10-11	2,025	2,031	1,902	1,905	122,700	1,905
2011-10-07	2,068	2,092	2,042	2,075	32,900	2,075
2011-10-06	2,199	2,220	2,044	2,068	45,300	2,068
2011-10-05	2,139	2,139	2,068	2,071	16,900	2,071
2011-10-04	2,196	2,196	2,089	2,138	33,100	2,138
2011-10-03	2,200	2,226	2,120	2,146	33,500	2,146
2011-09-30	2,240	2,240	2,165	2,235	22,900	2,235
2011-09-29	2,174	2,240	2,158	2,228	39,500	2,228
2011-09-28	2,083	2,140	2,083	2,124	34,900	2,124
2011-09-27	2,008	2,048	1,996	2,048	23,100	2,048
2011-09-26	2,114	2,114	2,008	2,008	24,400	2,008
2011-09-22	2,129	2,182	2,119	2,125	42,800	2,125
2011-09-21	2,130	2,240	2,118	2,119	55,500	2,119
2011-09-20	2,100	2,130	2,070	2,130	31,900	2,130
2011-09-16	1,990	2,113	1,986	2,113	36,600	2,113
2011-09-15	1,950	1,980	1,941	1,980	15,100	1,980
2011-09-14	1,950	1,950	1,934	1,934	12,700	1,934
2011-09-13	1,940	1,975	1,897	1,933	28,700	1,933
2011-09-12	1,865	1,944	1,862	1,943	12,200	1,943
2011-09-09	1,907	1,950	1,907	1,945	35,700	1,945
2011-09-08	1,940	1,944	1,915	1,932	10,100	1,932
2011-09-07	1,912	1,925	1,872	1,925	11,100	1,925
2011-09-06	1,900	1,921	1,864	1,912	15,500	1,912
2011-09-05	1,925	1,934	1,887	1,908	7,000	1,908
2011-09-02	1,941	1,945	1,901	1,929	16,300	1,929
2011-09-01	1,940	1,949	1,923	1,935	11,800	1,935
2011-08-31	1,887	1,930	1,880	1,930	16,800	1,930
2011-08-30	1,873	1,900	1,861	1,892	17,000	1,892
2011-08-29	1,822	1,861	1,820	1,861	10,200	1,861
2011-08-26	1,841	1,841	1,807	1,833	11,500	1,833
2011-08-25	1,828	1,847	1,803	1,803	16,600	1,803
2011-08-24	1,834	1,835	1,813	1,826	12,800	1,826
2011-08-23	1,800	1,830	1,775	1,820	31,100	1,820
2011-08-22	1,801	1,829	1,800	1,818	18,400	1,818
2011-08-19	1,757	1,800	1,757	1,800	12,500	1,800
2011-08-18	1,798	1,810	1,766	1,804	20,700	1,804
2011-08-17	1,792	1,794	1,760	1,784	10,800	1,784
2011-08-16	1,770	1,781	1,766	1,774	5,900	1,774
2011-08-15	1,830	1,830	1,753	1,771	13,600	1,771
2011-08-12	1,818	1,819	1,773	1,787	12,300	1,787
2011-08-11	1,729	1,800	1,713	1,800	19,000	1,800
2011-08-10	1,750	1,750	1,702	1,734	12,200	1,734
2011-08-09	1,659	1,710	1,632	1,702	30,000	1,702
2011-08-08	1,670	1,703	1,666	1,685	15,200	1,685
2011-08-05	1,698	1,722	1,654	1,702	30,700	1,702
2011-08-04	1,712	1,779	1,712	1,725	19,800	1,725
2011-08-03	1,745	1,775	1,720	1,731	21,200	1,731
2011-08-02	1,806	1,814	1,750	1,750	38,500	1,750
2011-08-01	1,763	1,790	1,760	1,775	17,100	1,775
2011-07-29	1,865	1,898	1,799	1,799	33,800	1,799
2011-07-28	1,939	1,964	1,889	1,905	21,400	1,905
2011-07-27	1,970	1,995	1,916	1,995	29,000	1,995
2011-07-26	1,910	1,963	1,910	1,941	18,800	1,941
2011-07-25	1,948	1,949	1,908	1,923	19,800	1,923
2011-07-22	1,929	1,950	1,919	1,948	26,900	1,948
2011-07-21	1,902	1,927	1,902	1,919	13,900	1,919
2011-07-20	1,916	1,916	1,894	1,900	8,700	1,900
2011-07-19	1,900	1,900	1,870	1,884	14,900	1,884
2011-07-15	1,872	1,900	1,872	1,893	12,300	1,893
2011-07-14	1,879	1,913	1,860	1,868	18,300	1,868
2011-07-13	1,882	1,913	1,875	1,885	30,000	1,885
2011-07-12	1,876	1,900	1,854	1,890	25,900	1,890
2011-07-11	1,872	1,925	1,872	1,916	9,000	1,916
2011-07-08	1,930	1,941	1,900	1,900	30,300	1,900
2011-07-07	1,932	1,937	1,916	1,927	13,200	1,927
2011-07-06	1,949	1,966	1,900	1,927	30,100	1,927
2011-07-05	1,968	1,990	1,947	1,951	13,600	1,951
2011-07-04	1,950	1,975	1,930	1,968	22,400	1,968
2011-07-01	1,891	1,933	1,884	1,925	32,200	1,925
2011-06-30	1,833	1,880	1,825	1,866	30,600	1,866
2011-06-29	1,793	1,832	1,775	1,832	14,300	1,832
2011-06-28	1,880	1,880	1,751	1,757	34,400	1,757
2011-06-27	1,850	1,860	1,844	1,853	20,000	1,853
2011-06-24	1,847	1,860	1,843	1,843	11,100	1,843
2011-06-23	1,891	1,891	1,810	1,847	21,000	1,847
2011-06-22	1,762	1,828	1,762	1,811	17,100	1,811
2011-06-21	1,716	1,760	1,716	1,760	10,100	1,760
2011-06-20	1,706	1,737	1,706	1,715	5,100	1,715
2011-06-17	1,776	1,776	1,705	1,705	12,400	1,705
2011-06-16	1,774	1,794	1,765	1,765	17,100	1,765
2011-06-15	1,775	1,780	1,766	1,780	4,700	1,780
2011-06-14	1,761	1,782	1,748	1,773	7,100	1,773
2011-06-13	1,773	1,784	1,751	1,761	6,500	1,761
2011-06-10	1,760	1,780	1,748	1,769	30,200	1,769
2011-06-09	1,737	1,755	1,728	1,755	10,600	1,755
2011-06-08	1,729	1,743	1,700	1,737	10,200	1,737
2011-06-07	1,700	1,720	1,684	1,713	6,200	1,713
2011-06-06	1,680	1,722	1,656	1,696	8,000	1,696
2011-06-03	1,684	1,704	1,668	1,672	10,400	1,672
2011-06-02	1,699	1,715	1,698	1,705	10,000	1,705
2011-06-01	1,754	1,754	1,720	1,739	4,600	1,739
2011-05-31	1,710	1,765	1,710	1,751	16,300	1,751
2011-05-30	1,666	1,731	1,654	1,720	11,300	1,720
2011-05-27	1,710	1,711	1,681	1,696	7,900	1,696
2011-05-26	1,715	1,720	1,695	1,710	7,500	1,710
2011-05-25	1,713	1,713	1,678	1,709	4,700	1,709
2011-05-24	1,707	1,708	1,675	1,691	4,100	1,691
2011-05-23	1,687	1,687	1,663	1,667	7,300	1,667
2011-05-20	1,690	1,713	1,686	1,686	4,800	1,686
2011-05-19	1,688	1,715	1,688	1,700	7,500	1,700
2011-05-18	1,668	1,695	1,668	1,688	6,400	1,688
2011-05-17	1,669	1,692	1,654	1,668	8,200	1,668
2011-05-16	1,696	1,703	1,667	1,669	10,700	1,669
2011-05-13	1,711	1,717	1,673	1,696	19,300	1,696
2011-05-12	1,718	1,722	1,710	1,718	9,800	1,718
2011-05-11	1,725	1,737	1,707	1,736	17,800	1,736
2011-05-10	1,715	1,740	1,713	1,720	25,800	1,720
2011-05-09	1,747	1,747	1,706	1,725	6,000	1,725
2011-05-06	1,705	1,735	1,701	1,723	8,500	1,723
2011-05-02	1,730	1,730	1,707	1,712	6,500	1,712
2011-04-28	1,719	1,719	1,706	1,715	6,600	1,715
2011-04-27	1,700	1,715	1,700	1,710	6,300	1,710
2011-04-26	1,710	1,719	1,692	1,710	15,700	1,710
2011-04-25	1,711	1,724	1,711	1,715	5,500	1,715
2011-04-22	1,720	1,723	1,695	1,711	12,200	1,711
2011-04-21	1,716	1,728	1,710	1,720	8,500	1,720
2011-04-20	1,690	1,718	1,690	1,698	42,300	1,698
2011-04-19	1,641	1,689	1,641	1,684	18,400	1,684
2011-04-18	1,621	1,660	1,621	1,634	7,600	1,634
2011-04-15	1,654	1,664	1,634	1,635	10,500	1,635
2011-04-14	1,624	1,665	1,624	1,652	7,700	1,652
2011-04-13	1,621	1,655	1,614	1,625	14,500	1,625
2011-04-12	1,630	1,657	1,630	1,630	13,200	1,630
2011-04-11	1,651	1,682	1,651	1,670	6,600	1,670
2011-04-08	1,636	1,683	1,636	1,668	15,400	1,668
2011-04-07	1,620	1,679	1,620	1,647	18,700	1,647
2011-04-06	1,684	1,684	1,607	1,619	21,800	1,619
2011-04-05	1,708	1,708	1,630	1,644	24,900	1,644
2011-04-04	1,709	1,711	1,690	1,696	11,000	1,696
2011-04-01	1,748	1,750	1,707	1,709	13,200	1,709
2011-03-31	1,740	1,756	1,726	1,746	13,900	1,746
2011-03-30	1,743	1,748	1,720	1,737	16,000	1,737
2011-03-29	1,755	1,761	1,719	1,743	20,200	1,743
2011-03-28	1,751	1,781	1,734	1,781	22,900	1,781
2011-03-25	1,775	1,775	1,745	1,750	15,500	1,750
2011-03-24	1,775	1,775	1,734	1,750	14,500	1,750
2011-03-23	1,719	1,742	1,718	1,730	20,500	1,730
2011-03-22	1,710	1,743	1,699	1,718	31,700	1,718
2011-03-18	1,625	1,649	1,550	1,550	45,900	1,550
2011-03-17	1,595	1,685	1,595	1,615	26,900	1,615
2011-03-16	1,700	1,740	1,603	1,682	38,600	1,682
2011-03-15	1,670	1,735	1,500	1,700	51,700	1,700
2011-03-14	1,521	1,670	1,460	1,670	28,300	1,670
2011-03-11	1,878	1,878	1,791	1,801	60,500	1,801
2011-03-10	1,827	1,827	1,794	1,798	18,400	1,798
2011-03-09	1,796	1,828	1,796	1,810	16,600	1,810
2011-03-08	1,790	1,828	1,790	1,795	19,400	1,795
2011-03-07	1,845	1,845	1,794	1,797	26,600	1,797
2011-03-04	1,898	1,898	1,818	1,822	32,100	1,822
2011-03-03	1,847	1,868	1,847	1,851	10,000	1,851
2011-03-02	1,861	1,893	1,847	1,847	13,000	1,847
2011-03-01	1,875	1,900	1,868	1,894	15,500	1,894
2011-02-28	1,845	1,891	1,845	1,853	25,700	1,853
2011-02-25	1,827	1,867	1,810	1,867	20,800	1,867
2011-02-24	1,889	1,890	1,827	1,827	14,900	1,827
2011-02-23	1,829	1,891	1,829	1,885	18,000	1,885
2011-02-22	1,870	1,872	1,830	1,830	10,600	1,830
2011-02-21	1,866	1,877	1,850	1,870	19,500	1,870
2011-02-18	1,860	1,872	1,860	1,866	3,900	1,866
2011-02-17	1,843	1,877	1,839	1,875	12,800	1,875
2011-02-16	1,880	1,880	1,851	1,853	4,900	1,853
2011-02-15	1,881	1,898	1,880	1,880	9,900	1,880
2011-02-14	1,880	1,889	1,876	1,881	7,100	1,881
2011-02-10	1,858	1,876	1,856	1,871	8,600	1,871
2011-02-09	1,870	1,878	1,856	1,858	8,600	1,858
2011-02-08	1,870	1,870	1,855	1,860	18,500	1,860
2011-02-07	1,840	1,870	1,840	1,863	21,800	1,863
2011-02-04	1,764	1,875	1,764	1,840	31,900	1,840
2011-02-03	1,758	1,767	1,758	1,763	6,800	1,763
2011-02-02	1,747	1,776	1,742	1,757	17,800	1,757
2011-02-01	1,747	1,747	1,733	1,737	14,300	1,737
2011-01-31	1,765	1,765	1,740	1,747	18,100	1,747
2011-01-28	1,789	1,790	1,765	1,766	19,900	1,766
2011-01-27	1,790	1,802	1,786	1,795	11,500	1,795
2011-01-26	1,800	1,800	1,791	1,791	14,800	1,791
2011-01-25	1,797	1,820	1,790	1,802	15,200	1,802
2011-01-24	1,811	1,812	1,791	1,805	13,900	1,805
2011-01-21	1,848	1,850	1,810	1,810	20,900	1,810
2011-01-20	1,852	1,861	1,844	1,847	12,500	1,847
2011-01-19	1,865	1,865	1,855	1,865	16,100	1,865
2011-01-18	1,852	1,875	1,849	1,865	17,600	1,865
2011-01-17	1,839	1,844	1,830	1,831	14,200	1,831
2011-01-14	1,830	1,833	1,815	1,822	21,100	1,822
2011-01-13	1,820	1,835	1,820	1,830	10,400	1,830
2011-01-12	1,829	1,839	1,819	1,819	12,400	1,819
2011-01-11	1,815	1,831	1,815	1,818	13,000	1,818
2011-01-07	1,827	1,827	1,815	1,815	13,100	1,815
2011-01-06	1,820	1,827	1,814	1,819	8,100	1,819
2011-01-05	1,822	1,826	1,810	1,810	7,300	1,810
2011-01-04	1,845	1,845	1,811	1,811	16,300	1,811

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