7451 三菱食品(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,532	2,558	2,520	2,557	50,600	2,557
2013-12-27	2,537	2,542	2,490	2,500	63,500	2,500
2013-12-26	2,470	2,543	2,452	2,530	64,500	2,530
2013-12-25	2,460	2,480	2,442	2,464	43,700	2,464
2013-12-24	2,500	2,511	2,457	2,460	57,200	2,460
2013-12-20	2,515	2,515	2,473	2,495	70,700	2,495
2013-12-19	2,540	2,540	2,511	2,522	39,100	2,522
2013-12-18	2,512	2,524	2,491	2,517	44,800	2,517
2013-12-17	2,510	2,530	2,493	2,512	32,400	2,512
2013-12-16	2,520	2,541	2,500	2,503	30,200	2,503
2013-12-13	2,515	2,566	2,511	2,518	90,500	2,518
2013-12-12	2,520	2,550	2,516	2,536	19,400	2,536
2013-12-11	2,560	2,560	2,520	2,520	37,000	2,520
2013-12-10	2,555	2,574	2,536	2,547	53,800	2,547
2013-12-09	2,550	2,584	2,550	2,565	28,100	2,565
2013-12-06	2,571	2,600	2,542	2,568	33,200	2,568
2013-12-05	2,628	2,632	2,565	2,571	50,100	2,571
2013-12-04	2,665	2,699	2,631	2,634	33,600	2,634
2013-12-03	2,700	2,700	2,670	2,680	25,600	2,680
2013-12-02	2,645	2,698	2,645	2,689	23,500	2,689
2013-11-29	2,640	2,688	2,637	2,673	27,600	2,673
2013-11-28	2,659	2,680	2,640	2,666	39,300	2,666
2013-11-27	2,574	2,683	2,574	2,673	88,200	2,673
2013-11-26	2,590	2,612	2,561	2,610	62,200	2,610
2013-11-25	2,595	2,612	2,559	2,601	51,800	2,601
2013-11-22	2,602	2,633	2,591	2,600	37,800	2,600
2013-11-21	2,550	2,607	2,550	2,602	60,800	2,602
2013-11-20	2,549	2,567	2,536	2,550	54,400	2,550
2013-11-19	2,529	2,553	2,523	2,549	44,800	2,549
2013-11-18	2,559	2,559	2,525	2,532	57,300	2,532
2013-11-15	2,530	2,550	2,508	2,530	92,100	2,530
2013-11-14	2,500	2,525	2,500	2,511	55,600	2,511
2013-11-13	2,493	2,523	2,493	2,516	18,400	2,516
2013-11-12	2,507	2,507	2,480	2,493	34,300	2,493
2013-11-11	2,504	2,512	2,481	2,488	25,100	2,488
2013-11-08	2,496	2,539	2,495	2,503	15,800	2,503
2013-11-07	2,546	2,553	2,491	2,533	53,400	2,533
2013-11-06	2,647	2,647	2,519	2,527	88,700	2,527
2013-11-05	2,674	2,685	2,654	2,663	19,300	2,663
2013-11-01	2,745	2,745	2,673	2,674	12,600	2,674
2013-10-31	2,750	2,770	2,728	2,744	26,000	2,744
2013-10-30	2,729	2,757	2,695	2,739	29,800	2,739
2013-10-29	2,697	2,732	2,650	2,717	18,100	2,717
2013-10-28	2,683	2,774	2,683	2,722	24,500	2,722
2013-10-25	2,744	2,770	2,664	2,668	18,700	2,668
2013-10-24	2,728	2,728	2,657	2,694	25,800	2,694
2013-10-23	2,799	2,800	2,731	2,731	11,400	2,731
2013-10-22	2,778	2,798	2,778	2,785	25,900	2,785
2013-10-21	2,711	2,769	2,711	2,760	25,600	2,760
2013-10-18	2,750	2,750	2,706	2,711	24,900	2,711
2013-10-17	2,728	2,750	2,725	2,750	16,600	2,750
2013-10-16	2,710	2,740	2,703	2,727	27,600	2,727
2013-10-15	2,695	2,712	2,674	2,697	23,500	2,697
2013-10-11	2,720	2,720	2,677	2,694	24,100	2,694
2013-10-10	2,620	2,696	2,620	2,696	44,500	2,696
2013-10-09	2,576	2,642	2,540	2,639	18,400	2,639
2013-10-08	2,592	2,596	2,559	2,576	16,500	2,576
2013-10-07	2,570	2,606	2,535	2,542	26,400	2,542
2013-10-04	2,638	2,638	2,592	2,592	23,600	2,592
2013-10-03	2,603	2,629	2,603	2,606	25,600	2,606
2013-10-02	2,649	2,649	2,583	2,588	24,000	2,588
2013-10-01	2,668	2,670	2,625	2,630	40,500	2,630
2013-09-30	2,680	2,690	2,660	2,690	14,400	2,690
2013-09-27	2,711	2,730	2,711	2,719	13,700	2,719
2013-09-26	2,675	2,707	2,646	2,706	18,400	2,706
2013-09-25	2,735	2,744	2,697	2,702	24,500	2,702
2013-09-24	2,735	2,743	2,721	2,737	28,700	2,737
2013-09-20	2,735	2,756	2,718	2,735	51,000	2,735
2013-09-19	2,735	2,779	2,710	2,735	48,400	2,735
2013-09-18	2,735	2,764	2,712	2,721	47,300	2,721
2013-09-17	2,832	2,832	2,731	2,735	38,800	2,735
2013-09-13	2,780	2,846	2,772	2,845	107,000	2,845
2013-09-12	2,780	2,795	2,739	2,765	25,800	2,765
2013-09-11	2,780	2,780	2,750	2,768	24,000	2,768
2013-09-10	2,770	2,786	2,747	2,781	35,100	2,781
2013-09-09	2,780	2,795	2,759	2,775	36,300	2,775
2013-09-06	2,755	2,761	2,710	2,746	36,000	2,746
2013-09-05	2,766	2,766	2,710	2,721	18,700	2,721
2013-09-04	2,741	2,780	2,741	2,767	69,100	2,767
2013-09-03	2,668	2,762	2,649	2,740	90,600	2,740
2013-09-02	2,603	2,672	2,550	2,637	53,200	2,637
2013-08-30	2,687	2,720	2,600	2,603	57,400	2,603
2013-08-29	2,652	2,680	2,634	2,637	25,000	2,637
2013-08-28	2,648	2,698	2,625	2,660	44,400	2,660
2013-08-27	2,735	2,735	2,679	2,709	22,500	2,709
2013-08-26	2,742	2,745	2,646	2,735	42,400	2,735
2013-08-23	2,700	2,749	2,645	2,741	71,900	2,741
2013-08-22	2,635	2,698	2,612	2,676	28,100	2,676
2013-08-21	2,601	2,646	2,594	2,635	33,400	2,635
2013-08-20	2,650	2,724	2,600	2,601	57,100	2,601
2013-08-19	2,624	2,630	2,596	2,625	35,000	2,625
2013-08-16	2,639	2,650	2,612	2,624	20,600	2,624
2013-08-15	2,693	2,698	2,627	2,639	40,700	2,639
2013-08-14	2,661	2,723	2,643	2,693	40,500	2,693
2013-08-13	2,642	2,690	2,628	2,661	41,200	2,661
2013-08-12	2,638	2,683	2,604	2,640	43,200	2,640
2013-08-09	2,672	2,704	2,648	2,677	52,100	2,677
2013-08-08	2,687	2,774	2,675	2,685	84,900	2,685
2013-08-07	2,700	2,763	2,660	2,713	139,000	2,713
2013-08-06	2,689	2,745	2,603	2,736	215,700	2,736
2013-08-05	2,510	2,510	2,476	2,489	38,500	2,489
2013-08-02	2,535	2,560	2,485	2,559	42,400	2,559
2013-08-01	2,471	2,526	2,445	2,526	28,400	2,526
2013-07-31	2,503	2,549	2,408	2,471	66,500	2,471
2013-07-30	2,475	2,546	2,469	2,530	67,900	2,530
2013-07-29	2,483	2,490	2,451	2,458	78,700	2,458
2013-07-26	2,570	2,622	2,512	2,533	59,600	2,533
2013-07-25	2,588	2,630	2,587	2,620	77,500	2,620
2013-07-24	2,581	2,615	2,515	2,588	59,500	2,588
2013-07-23	2,607	2,619	2,554	2,591	54,100	2,591
2013-07-22	2,566	2,637	2,548	2,607	99,700	2,607
2013-07-19	2,571	2,580	2,511	2,516	91,900	2,516
2013-07-18	2,500	2,585	2,489	2,563	104,800	2,563
2013-07-17	2,472	2,481	2,438	2,467	63,600	2,467
2013-07-16	2,485	2,489	2,435	2,444	37,100	2,444
2013-07-12	2,484	2,503	2,452	2,470	47,300	2,470
2013-07-11	2,479	2,501	2,459	2,484	43,000	2,484
2013-07-10	2,474	2,482	2,445	2,465	39,600	2,465
2013-07-09	2,510	2,511	2,452	2,482	53,900	2,482
2013-07-08	2,475	2,500	2,439	2,460	42,700	2,460
2013-07-05	2,444	2,470	2,416	2,462	42,300	2,462
2013-07-04	2,431	2,468	2,423	2,443	27,000	2,443
2013-07-03	2,500	2,500	2,427	2,440	45,100	2,440
2013-07-02	2,476	2,508	2,440	2,485	52,600	2,485
2013-07-01	2,470	2,483	2,437	2,475	42,100	2,475
2013-06-28	2,435	2,495	2,412	2,472	61,800	2,472
2013-06-27	2,409	2,409	2,352	2,398	29,900	2,398
2013-06-26	2,436	2,442	2,358	2,396	39,900	2,396
2013-06-25	2,440	2,460	2,381	2,407	54,300	2,407
2013-06-24	2,496	2,510	2,400	2,404	57,600	2,404
2013-06-21	2,382	2,499	2,324	2,496	124,400	2,496
2013-06-20	2,434	2,434	2,372	2,432	57,700	2,432
2013-06-19	2,421	2,457	2,407	2,451	52,300	2,451
2013-06-18	2,430	2,433	2,355	2,371	43,400	2,371
2013-06-17	2,306	2,414	2,306	2,409	56,800	2,409
2013-06-14	2,295	2,352	2,295	2,305	115,900	2,305
2013-06-13	2,350	2,358	2,256	2,257	51,500	2,257
2013-06-12	2,328	2,411	2,263	2,385	80,400	2,385
2013-06-11	2,398	2,414	2,332	2,332	57,100	2,332
2013-06-10	2,280	2,367	2,280	2,344	51,000	2,344
2013-06-07	2,281	2,319	2,232	2,265	59,000	2,265
2013-06-06	2,402	2,402	2,312	2,319	74,100	2,319
2013-06-05	2,358	2,573	2,358	2,401	72,400	2,401
2013-06-04	2,314	2,428	2,310	2,401	68,000	2,401
2013-06-03	2,493	2,493	2,381	2,385	93,700	2,385
2013-05-31	2,417	2,518	2,408	2,496	71,300	2,496
2013-05-30	2,445	2,537	2,411	2,441	84,800	2,441
2013-05-29	2,499	2,520	2,461	2,485	54,600	2,485
2013-05-28	2,454	2,482	2,426	2,458	45,900	2,458
2013-05-27	2,530	2,570	2,417	2,500	109,800	2,500
2013-05-24	2,590	2,680	2,514	2,573	91,300	2,573
2013-05-23	2,718	2,740	2,599	2,599	129,000	2,599
2013-05-22	2,704	2,727	2,700	2,700	42,000	2,700
2013-05-21	2,723	2,729	2,700	2,703	59,400	2,703
2013-05-20	2,738	2,757	2,714	2,722	52,300	2,722
2013-05-17	2,726	2,760	2,720	2,738	39,900	2,738
2013-05-16	2,770	2,814	2,711	2,726	88,200	2,726
2013-05-15	2,816	2,830	2,792	2,813	40,500	2,813
2013-05-14	2,825	2,834	2,803	2,815	74,700	2,815
2013-05-13	2,774	2,830	2,765	2,824	67,800	2,824
2013-05-10	2,784	2,817	2,750	2,764	91,000	2,764
2013-05-09	2,850	2,854	2,753	2,754	117,900	2,754
2013-05-08	2,932	2,950	2,851	2,853	144,200	2,853
2013-05-07	2,882	2,985	2,881	2,982	61,200	2,982
2013-05-02	2,861	2,872	2,815	2,832	65,000	2,832
2013-05-01	2,864	2,881	2,825	2,860	53,200	2,860
2013-04-30	2,919	2,929	2,871	2,871	63,300	2,871
2013-04-26	2,954	2,954	2,881	2,893	63,100	2,893
2013-04-25	2,994	2,995	2,936	2,954	63,000	2,954
2013-04-24	2,900	2,996	2,890	2,996	74,900	2,996
2013-04-23	2,932	2,957	2,901	2,910	53,100	2,910
2013-04-22	2,920	2,964	2,919	2,931	51,900	2,931
2013-04-19	2,906	2,937	2,880	2,910	53,900	2,910
2013-04-18	2,965	2,965	2,921	2,923	83,100	2,923
2013-04-17	2,963	3,015	2,959	2,961	63,400	2,961
2013-04-16	2,990	3,000	2,923	2,972	61,200	2,972
2013-04-15	3,020	3,085	3,020	3,060	40,000	3,060
2013-04-12	3,095	3,110	3,010	3,025	62,500	3,025
2013-04-11	3,050	3,145	3,040	3,140	63,500	3,140
2013-04-10	3,050	3,050	2,981	3,010	30,800	3,010
2013-04-09	2,925	3,045	2,925	3,030	100,200	3,030
2013-04-08	2,921	2,969	2,857	2,958	76,000	2,958
2013-04-05	3,000	3,000	2,855	2,920	96,300	2,920
2013-04-04	2,774	2,905	2,731	2,905	74,700	2,905
2013-04-03	2,705	2,773	2,704	2,773	50,100	2,773
2013-04-02	2,856	2,856	2,704	2,718	99,600	2,718
2013-04-01	2,921	2,921	2,818	2,868	66,000	2,868
2013-03-29	3,010	3,025	2,908	2,948	59,300	2,948
2013-03-28	2,971	3,025	2,969	3,020	127,600	3,020
2013-03-27	2,909	2,973	2,908	2,959	86,900	2,959
2013-03-26	2,829	2,912	2,829	2,907	116,900	2,907
2013-03-25	2,858	2,870	2,822	2,822	50,800	2,822
2013-03-22	2,853	2,908	2,820	2,858	64,100	2,858
2013-03-21	2,817	2,878	2,816	2,870	121,300	2,870
2013-03-19	2,800	2,825	2,755	2,767	56,700	2,767
2013-03-18	2,846	2,846	2,743	2,750	138,400	2,750
2013-03-15	2,967	2,977	2,847	2,847	216,200	2,847
2013-03-14	2,981	2,981	2,863	2,967	112,000	2,967
2013-03-13	2,950	2,994	2,907	2,988	109,500	2,988
2013-03-12	2,969	2,990	2,937	2,948	50,200	2,948
2013-03-11	3,000	3,000	2,973	2,993	46,400	2,993
2013-03-08	2,982	3,045	2,870	3,025	135,200	3,025
2013-03-07	2,940	3,000	2,917	2,992	73,100	2,992
2013-03-06	2,890	3,010	2,887	2,948	81,600	2,948
2013-03-05	2,791	2,919	2,783	2,845	68,700	2,845
2013-03-04	2,740	2,837	2,720	2,743	72,100	2,743
2013-03-01	2,658	2,739	2,658	2,717	49,800	2,717
2013-02-28	2,593	2,700	2,593	2,700	51,300	2,700
2013-02-27	2,599	2,640	2,556	2,623	44,500	2,623
2013-02-26	2,622	2,648	2,570	2,620	32,000	2,620
2013-02-25	2,660	2,682	2,633	2,648	22,900	2,648
2013-02-22	2,672	2,685	2,580	2,610	25,100	2,610
2013-02-21	2,670	2,688	2,644	2,672	38,100	2,672
2013-02-20	2,606	2,680	2,606	2,680	35,600	2,680
2013-02-19	2,591	2,616	2,557	2,567	19,200	2,567
2013-02-18	2,501	2,616	2,501	2,608	29,400	2,608
2013-02-15	2,517	2,589	2,415	2,485	43,300	2,485
2013-02-14	2,623	2,668	2,553	2,590	29,700	2,590
2013-02-13	2,640	2,668	2,640	2,656	15,500	2,656
2013-02-12	2,688	2,689	2,650	2,652	18,300	2,652
2013-02-08	2,684	2,684	2,639	2,648	18,000	2,648
2013-02-07	2,661	2,690	2,650	2,680	19,800	2,680
2013-02-06	2,645	2,693	2,639	2,678	19,900	2,678
2013-02-05	2,600	2,664	2,589	2,643	29,800	2,643
2013-02-04	2,670	2,670	2,602	2,617	12,400	2,617
2013-02-01	2,635	2,699	2,635	2,668	30,500	2,668
2013-01-31	2,670	2,671	2,630	2,635	24,600	2,635
2013-01-30	2,638	2,696	2,638	2,689	19,900	2,689
2013-01-29	2,740	2,740	2,653	2,664	27,900	2,664
2013-01-28	2,723	2,741	2,613	2,723	49,800	2,723
2013-01-25	2,600	2,690	2,598	2,683	50,900	2,683
2013-01-24	2,494	2,605	2,460	2,603	49,100	2,603
2013-01-23	2,421	2,499	2,421	2,489	16,400	2,489
2013-01-22	2,469	2,495	2,410	2,441	16,100	2,441
2013-01-21	2,456	2,516	2,428	2,469	35,100	2,469
2013-01-18	2,368	2,448	2,357	2,420	50,400	2,420
2013-01-17	2,341	2,359	2,260	2,331	18,700	2,331
2013-01-16	2,349	2,349	2,310	2,324	15,700	2,324
2013-01-15	2,338	2,360	2,331	2,348	20,100	2,348
2013-01-11	2,346	2,346	2,301	2,309	20,800	2,309
2013-01-10	2,283	2,350	2,281	2,342	23,600	2,342
2013-01-09	2,199	2,339	2,199	2,301	25,900	2,301
2013-01-08	2,229	2,229	2,179	2,215	10,100	2,215
2013-01-07	2,249	2,250	2,184	2,229	13,400	2,229
2013-01-04	2,181	2,250	2,181	2,239	19,000	2,239

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