7451 三菱食品(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,180	2,190	2,157	2,181	10,700	2,181
2012-12-27	2,190	2,200	2,157	2,163	17,500	2,163
2012-12-26	2,185	2,189	2,156	2,184	11,400	2,184
2012-12-25	2,164	2,215	2,164	2,165	13,700	2,165
2012-12-21	2,210	2,224	2,161	2,164	26,800	2,164
2012-12-20	2,219	2,227	2,200	2,210	14,700	2,210
2012-12-19	2,190	2,220	2,149	2,219	32,200	2,219
2012-12-18	2,170	2,176	2,164	2,167	9,200	2,167
2012-12-17	2,220	2,220	2,170	2,170	22,800	2,170
2012-12-14	2,228	2,228	2,164	2,184	67,100	2,184
2012-12-13	2,210	2,210	2,166	2,178	22,000	2,178
2012-12-12	2,195	2,199	2,178	2,195	24,900	2,195
2012-12-11	2,142	2,198	2,142	2,177	21,800	2,177
2012-12-10	2,195	2,195	2,113	2,137	23,800	2,137
2012-12-07	2,168	2,193	2,168	2,184	11,600	2,184
2012-12-06	2,179	2,200	2,128	2,190	37,600	2,190
2012-12-05	2,121	2,180	2,106	2,177	36,200	2,177
2012-12-04	2,058	2,144	2,058	2,118	28,200	2,118
2012-12-03	2,076	2,100	2,034	2,044	25,500	2,044
2012-11-30	2,135	2,148	2,050	2,052	18,400	2,052
2012-11-29	2,079	2,129	2,079	2,119	22,700	2,119
2012-11-28	2,090	2,121	2,068	2,073	17,700	2,073
2012-11-27	2,050	2,108	2,047	2,095	36,000	2,095
2012-11-26	2,035	2,054	2,018	2,029	25,300	2,029
2012-11-22	2,060	2,064	2,040	2,044	17,600	2,044
2012-11-21	2,050	2,059	2,037	2,058	19,700	2,058
2012-11-20	2,040	2,062	2,038	2,050	32,000	2,050
2012-11-19	2,007	2,045	2,007	2,036	24,300	2,036
2012-11-16	1,981	1,982	1,954	1,978	16,700	1,978
2012-11-15	2,050	2,050	1,962	1,967	36,300	1,967
2012-11-14	1,903	1,992	1,882	1,969	30,600	1,969
2012-11-13	1,909	1,930	1,880	1,902	26,300	1,902
2012-11-12	1,918	1,951	1,904	1,904	23,200	1,904
2012-11-09	1,920	1,945	1,905	1,923	18,200	1,923
2012-11-08	2,007	2,007	1,941	1,942	27,800	1,942
2012-11-07	2,031	2,040	2,008	2,010	15,700	2,010
2012-11-06	2,023	2,031	2,002	2,002	10,600	2,002
2012-11-05	2,010	2,050	1,960	2,050	27,900	2,050
2012-11-02	2,000	2,000	1,932	1,972	36,500	1,972
2012-11-01	1,955	1,960	1,938	1,960	25,200	1,960
2012-10-31	1,934	1,959	1,885	1,945	87,100	1,945
2012-10-30	1,996	1,996	1,897	1,897	159,200	1,897
2012-10-29	1,978	2,006	1,935	1,995	74,200	1,995
2012-10-26	2,028	2,039	1,973	1,992	47,100	1,992
2012-10-25	2,009	2,023	1,981	2,021	32,200	2,021
2012-10-24	2,006	2,030	1,995	2,002	31,100	2,002
2012-10-23	2,032	2,044	2,000	2,036	21,700	2,036
2012-10-22	2,028	2,051	1,991	2,010	31,100	2,010
2012-10-19	2,039	2,053	1,997	2,027	20,500	2,027
2012-10-18	2,003	2,091	2,002	2,039	38,300	2,039
2012-10-17	1,960	2,007	1,946	2,001	17,900	2,001
2012-10-16	2,000	2,000	1,921	1,960	20,200	1,960
2012-10-15	1,902	1,965	1,902	1,960	34,100	1,960
2012-10-12	2,042	2,042	1,887	1,893	83,400	1,893
2012-10-11	2,170	2,170	2,060	2,072	45,600	2,072
2012-10-10	2,175	2,200	2,131	2,180	46,100	2,180
2012-10-09	2,130	2,200	2,119	2,175	60,900	2,175
2012-10-05	2,067	2,100	2,067	2,096	44,700	2,096
2012-10-04	2,077	2,084	2,046	2,067	23,600	2,067
2012-10-03	2,088	2,088	2,077	2,078	20,300	2,078
2012-10-02	2,099	2,100	2,069	2,088	20,700	2,088
2012-10-01	2,015	2,099	2,015	2,087	31,100	2,087
2012-09-28	2,079	2,079	2,000	2,038	19,600	2,038
2012-09-27	2,100	2,106	2,039	2,079	26,200	2,079
2012-09-26	1,964	2,020	1,964	2,016	19,300	2,016
2012-09-25	1,961	1,999	1,961	1,999	21,700	1,999
2012-09-24	1,940	1,962	1,939	1,960	12,000	1,960
2012-09-21	1,952	1,970	1,931	1,939	25,300	1,939
2012-09-20	1,927	1,962	1,927	1,952	13,500	1,952
2012-09-19	1,949	1,958	1,904	1,946	33,500	1,946
2012-09-18	1,920	1,927	1,885	1,915	16,600	1,915
2012-09-14	1,912	1,913	1,877	1,906	25,500	1,906
2012-09-13	1,888	1,888	1,852	1,872	9,500	1,872
2012-09-12	1,875	1,919	1,871	1,884	10,000	1,884
2012-09-11	1,849	1,862	1,840	1,850	6,600	1,850
2012-09-10	1,827	1,864	1,824	1,850	15,300	1,850
2012-09-07	1,887	1,890	1,842	1,848	12,200	1,848
2012-09-06	1,856	1,873	1,836	1,871	20,900	1,871
2012-09-05	1,859	1,870	1,853	1,857	16,200	1,857
2012-09-04	1,892	1,893	1,846	1,859	19,900	1,859
2012-09-03	1,910	1,990	1,897	1,897	36,600	1,897
2012-08-31	1,864	1,919	1,861	1,902	36,300	1,902
2012-08-30	1,803	1,803	1,781	1,801	6,000	1,801
2012-08-29	1,824	1,826	1,793	1,803	7,700	1,803
2012-08-28	1,846	1,846	1,788	1,812	22,100	1,812
2012-08-27	1,864	1,864	1,809	1,810	10,300	1,810
2012-08-24	1,859	1,859	1,825	1,836	12,300	1,836
2012-08-23	1,826	1,863	1,826	1,856	8,100	1,856
2012-08-22	1,855	1,866	1,830	1,834	9,600	1,834
2012-08-21	1,843	1,871	1,843	1,855	16,600	1,855
2012-08-20	1,837	1,858	1,837	1,843	9,600	1,843
2012-08-17	1,863	1,872	1,847	1,855	10,500	1,855
2012-08-16	1,850	1,881	1,850	1,865	14,500	1,865
2012-08-15	1,831	1,850	1,825	1,842	9,900	1,842
2012-08-14	1,830	1,849	1,805	1,824	20,300	1,824
2012-08-13	1,814	1,829	1,814	1,822	10,000	1,822
2012-08-10	1,812	1,829	1,808	1,815	5,300	1,815
2012-08-09	1,823	1,839	1,796	1,812	13,900	1,812
2012-08-08	1,836	1,849	1,805	1,820	15,900	1,820
2012-08-07	1,827	1,847	1,805	1,822	10,800	1,822
2012-08-06	1,755	1,849	1,755	1,833	18,000	1,833
2012-08-03	1,810	1,810	1,769	1,795	16,100	1,795
2012-08-02	1,815	1,840	1,806	1,816	19,300	1,816
2012-08-01	1,820	1,844	1,808	1,818	6,800	1,818
2012-07-31	1,780	1,818	1,780	1,806	7,400	1,806
2012-07-30	1,811	1,830	1,782	1,803	17,800	1,803
2012-07-27	1,773	1,810	1,760	1,799	15,500	1,799
2012-07-26	1,740	1,759	1,718	1,733	27,900	1,733
2012-07-25	1,755	1,760	1,708	1,717	39,900	1,717
2012-07-24	1,775	1,810	1,760	1,766	21,100	1,766
2012-07-23	1,844	1,845	1,774	1,774	40,800	1,774
2012-07-20	1,880	1,900	1,843	1,844	25,400	1,844
2012-07-19	1,880	1,948	1,879	1,882	21,000	1,882
2012-07-18	1,922	1,922	1,874	1,878	12,000	1,878
2012-07-17	1,913	1,998	1,913	1,921	13,600	1,921
2012-07-13	1,915	1,920	1,900	1,909	13,100	1,909
2012-07-12	1,995	1,995	1,918	1,920	17,000	1,920
2012-07-11	2,020	2,020	1,992	1,994	5,300	1,994
2012-07-10	2,008	2,040	2,008	2,020	5,900	2,020
2012-07-09	2,026	2,060	2,008	2,008	11,600	2,008
2012-07-06	2,090	2,100	2,049	2,049	10,400	2,049
2012-07-05	2,023	2,076	2,023	2,056	7,700	2,056
2012-07-04	2,099	2,099	2,025	2,033	12,300	2,033
2012-07-03	1,974	2,045	1,969	2,037	7,800	2,037
2012-07-02	2,031	2,035	1,940	1,940	8,900	1,940
2012-06-29	2,006	2,028	1,994	2,019	13,900	2,019
2012-06-28	2,030	2,033	2,000	2,022	11,900	2,022
2012-06-27	1,974	1,996	1,967	1,996	13,200	1,996
2012-06-26	1,920	1,977	1,920	1,967	20,300	1,967
2012-06-25	1,986	1,986	1,909	1,913	12,000	1,913
2012-06-22	1,920	1,925	1,902	1,906	8,700	1,906
2012-06-21	1,876	1,900	1,876	1,895	10,100	1,895
2012-06-20	1,831	1,877	1,831	1,876	7,700	1,876
2012-06-19	1,844	1,860	1,823	1,823	8,700	1,823
2012-06-18	1,877	1,877	1,811	1,844	10,000	1,844
2012-06-15	1,783	1,797	1,783	1,797	6,700	1,797
2012-06-14	1,784	1,805	1,780	1,782	7,500	1,782
2012-06-13	1,794	1,833	1,793	1,824	7,700	1,824
2012-06-12	1,774	1,779	1,760	1,774	8,800	1,774
2012-06-11	1,828	1,828	1,801	1,804	11,500	1,804
2012-06-08	1,834	1,843	1,755	1,793	37,100	1,793
2012-06-07	1,759	1,819	1,759	1,817	12,300	1,817
2012-06-06	1,782	1,792	1,732	1,743	13,700	1,743
2012-06-05	1,740	1,800	1,705	1,782	16,100	1,782
2012-06-04	1,699	1,754	1,699	1,742	12,100	1,742
2012-06-01	1,739	1,756	1,720	1,735	7,200	1,735
2012-05-31	1,732	1,762	1,725	1,756	13,700	1,756
2012-05-30	1,781	1,850	1,741	1,760	21,500	1,760
2012-05-29	1,765	1,810	1,755	1,798	8,400	1,798
2012-05-28	1,858	1,858	1,772	1,782	17,200	1,782
2012-05-25	1,867	1,868	1,823	1,849	11,100	1,849
2012-05-24	1,820	1,864	1,817	1,856	9,300	1,856
2012-05-23	1,835	1,839	1,815	1,820	18,600	1,820
2012-05-22	1,850	1,874	1,829	1,844	11,100	1,844
2012-05-21	1,871	1,890	1,835	1,847	12,100	1,847
2012-05-18	1,816	1,871	1,810	1,871	17,400	1,871
2012-05-17	1,826	1,859	1,810	1,851	15,300	1,851
2012-05-16	1,893	1,893	1,824	1,835	17,500	1,835
2012-05-15	1,888	1,905	1,860	1,904	15,500	1,904
2012-05-14	1,895	1,895	1,880	1,886	10,100	1,886
2012-05-11	1,955	1,955	1,906	1,910	6,400	1,910
2012-05-10	1,911	1,962	1,902	1,955	12,600	1,955
2012-05-09	1,960	1,960	1,913	1,938	14,600	1,938
2012-05-08	1,970	2,020	1,945	1,980	22,600	1,980
2012-05-07	1,984	2,076	1,974	2,020	21,800	2,020
2012-05-02	2,045	2,087	2,014	2,021	24,200	2,021
2012-05-01	2,033	2,075	2,033	2,036	8,800	2,036
2012-04-27	2,104	2,128	2,061	2,061	8,500	2,061
2012-04-26	2,120	2,129	2,087	2,104	7,700	2,104
2012-04-25	2,116	2,134	2,096	2,131	11,800	2,131
2012-04-24	2,097	2,115	2,072	2,106	6,500	2,106
2012-04-23	2,106	2,118	2,038	2,097	15,100	2,097
2012-04-20	2,100	2,124	2,070	2,106	16,200	2,106
2012-04-19	2,078	2,130	2,051	2,109	6,600	2,109
2012-04-18	2,048	2,149	2,048	2,120	16,200	2,120
2012-04-17	2,031	2,031	2,010	2,017	5,100	2,017
2012-04-16	2,024	2,038	2,004	2,037	7,500	2,037
2012-04-13	2,050	2,057	2,023	2,023	4,700	2,023
2012-04-12	2,051	2,078	2,000	2,003	18,700	2,003
2012-04-11	2,030	2,064	2,018	2,043	16,800	2,043
2012-04-10	2,060	2,060	2,022	2,051	13,100	2,051
2012-04-09	2,030	2,057	2,018	2,018	8,200	2,018
2012-04-06	2,093	2,093	2,057	2,068	9,700	2,068
2012-04-05	2,101	2,101	2,089	2,093	9,300	2,093
2012-04-04	2,120	2,135	2,069	2,101	13,000	2,101
2012-04-03	2,099	2,099	2,070	2,070	6,300	2,070
2012-04-02	2,120	2,120	2,073	2,078	13,100	2,078
2012-03-30	2,113	2,143	2,111	2,120	8,200	2,120
2012-03-29	2,113	2,129	2,111	2,113	15,700	2,113
2012-03-28	2,149	2,150	2,111	2,114	14,600	2,114
2012-03-27	2,074	2,168	2,074	2,168	33,400	2,168
2012-03-26	2,125	2,125	2,062	2,068	23,100	2,068
2012-03-23	2,118	2,127	2,092	2,113	12,600	2,113
2012-03-22	2,087	2,127	2,087	2,118	17,100	2,118
2012-03-21	2,119	2,133	2,082	2,082	28,100	2,082
2012-03-19	2,120	2,126	2,103	2,118	11,600	2,118
2012-03-16	2,134	2,136	2,118	2,136	12,000	2,136
2012-03-15	2,130	2,138	2,102	2,130	16,100	2,130
2012-03-14	2,100	2,130	2,100	2,102	16,700	2,102
2012-03-13	2,099	2,124	2,090	2,095	20,100	2,095
2012-03-12	2,101	2,127	2,086	2,088	13,200	2,088
2012-03-09	2,145	2,145	2,119	2,127	38,000	2,127
2012-03-08	2,131	2,148	2,130	2,145	9,100	2,145
2012-03-07	2,062	2,120	2,062	2,120	9,400	2,120
2012-03-06	2,080	2,111	2,071	2,072	7,800	2,072
2012-03-05	2,100	2,116	2,079	2,079	7,300	2,079
2012-03-02	2,083	2,119	2,083	2,103	12,400	2,103
2012-03-01	2,110	2,120	2,086	2,096	11,700	2,096
2012-02-29	2,142	2,145	2,104	2,111	14,400	2,111
2012-02-28	2,115	2,124	2,098	2,118	13,900	2,118
2012-02-27	2,115	2,119	2,094	2,115	29,600	2,115
2012-02-24	2,137	2,140	2,111	2,116	10,200	2,116
2012-02-23	2,116	2,147	2,116	2,137	11,700	2,137
2012-02-22	2,175	2,175	2,130	2,141	13,800	2,141
2012-02-21	2,112	2,140	2,110	2,137	17,600	2,137
2012-02-20	2,124	2,124	2,098	2,110	17,400	2,110
2012-02-17	2,154	2,154	2,100	2,111	35,100	2,111
2012-02-16	2,146	2,175	2,122	2,125	20,200	2,125
2012-02-15	2,130	2,180	2,130	2,173	18,600	2,173
2012-02-14	2,145	2,180	2,130	2,180	10,700	2,180
2012-02-13	2,119	2,157	2,119	2,155	14,200	2,155
2012-02-10	2,123	2,159	2,103	2,145	11,000	2,145
2012-02-09	2,075	2,159	2,075	2,143	23,000	2,143
2012-02-08	2,090	2,090	2,051	2,072	18,600	2,072
2012-02-07	2,060	2,096	2,060	2,073	7,500	2,073
2012-02-06	2,100	2,100	2,050	2,060	10,300	2,060
2012-02-03	2,118	2,130	2,080	2,093	10,000	2,093
2012-02-02	2,115	2,150	2,103	2,123	7,100	2,123
2012-02-01	2,122	2,135	2,095	2,115	9,700	2,115
2012-01-31	2,136	2,174	2,126	2,155	10,500	2,155
2012-01-30	2,185	2,185	2,050	2,136	9,700	2,136
2012-01-27	2,150	2,202	2,136	2,185	23,000	2,185
2012-01-26	2,086	2,148	2,086	2,148	10,000	2,148
2012-01-25	2,069	2,083	2,049	2,079	11,500	2,079
2012-01-24	2,059	2,065	2,055	2,055	11,000	2,055
2012-01-23	2,090	2,090	2,056	2,056	8,100	2,056
2012-01-20	2,103	2,103	2,079	2,091	18,500	2,091
2012-01-19	2,056	2,069	2,052	2,058	3,300	2,058
2012-01-18	2,085	2,085	2,054	2,057	8,400	2,057
2012-01-17	2,045	2,061	2,044	2,056	5,100	2,056
2012-01-16	2,078	2,079	2,044	2,064	5,100	2,064
2012-01-13	2,094	2,109	2,064	2,078	17,500	2,078
2012-01-12	2,095	2,105	2,085	2,092	13,800	2,092
2012-01-11	2,101	2,130	2,101	2,118	21,300	2,118
2012-01-10	2,087	2,109	2,059	2,068	19,300	2,068
2012-01-06	2,075	2,075	2,040	2,055	9,200	2,055
2012-01-05	2,136	2,146	2,075	2,079	25,100	2,079
2012-01-04	2,059	2,144	2,019	2,136	22,800	2,136

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