7451 三菱食品(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,677	2,679	2,619	2,635	20,300	2,635
2014-12-29	2,681	2,683	2,617	2,656	24,500	2,656
2014-12-26	2,725	2,734	2,685	2,689	31,700	2,689
2014-12-25	2,725	2,734	2,692	2,725	41,200	2,725
2014-12-24	2,699	2,726	2,680	2,726	52,900	2,726
2014-12-22	2,698	2,700	2,635	2,668	28,700	2,668
2014-12-19	2,671	2,689	2,653	2,688	43,500	2,688
2014-12-18	2,630	2,681	2,606	2,622	49,400	2,622
2014-12-17	2,529	2,598	2,510	2,538	49,900	2,538
2014-12-16	2,492	2,559	2,492	2,543	36,100	2,543
2014-12-15	2,521	2,582	2,521	2,554	15,000	2,554
2014-12-12	2,600	2,600	2,563	2,571	60,000	2,571
2014-12-11	2,620	2,630	2,466	2,615	40,600	2,615
2014-12-10	2,649	2,670	2,555	2,620	28,000	2,620
2014-12-09	2,640	2,690	2,640	2,684	26,000	2,684
2014-12-08	2,686	2,686	2,634	2,658	39,100	2,658
2014-12-05	2,687	2,687	2,656	2,677	18,900	2,677
2014-12-04	2,679	2,689	2,675	2,689	29,400	2,689
2014-12-03	2,679	2,679	2,640	2,651	21,500	2,651
2014-12-02	2,635	2,680	2,618	2,679	29,500	2,679
2014-12-01	2,626	2,674	2,616	2,635	24,400	2,635
2014-11-28	2,625	2,659	2,625	2,646	20,000	2,646
2014-11-27	2,671	2,672	2,622	2,625	26,500	2,625
2014-11-26	2,662	2,687	2,645	2,679	35,900	2,679
2014-11-25	2,660	2,673	2,660	2,662	27,900	2,662
2014-11-21	2,625	2,660	2,624	2,660	29,100	2,660
2014-11-20	2,634	2,635	2,606	2,622	22,200	2,622
2014-11-19	2,644	2,660	2,593	2,599	27,000	2,599
2014-11-18	2,589	2,649	2,560	2,635	29,100	2,635
2014-11-17	2,608	2,611	2,567	2,577	30,100	2,577
2014-11-14	2,650	2,650	2,609	2,633	39,000	2,633
2014-11-13	2,603	2,629	2,591	2,626	26,300	2,626
2014-11-12	2,630	2,641	2,569	2,592	40,600	2,592
2014-11-11	2,605	2,630	2,586	2,628	39,100	2,628
2014-11-10	2,573	2,606	2,550	2,605	22,700	2,605
2014-11-07	2,600	2,628	2,548	2,603	40,000	2,603
2014-11-06	2,530	2,610	2,522	2,579	79,100	2,579
2014-11-05	2,450	2,525	2,435	2,514	30,800	2,514
2014-11-04	2,550	2,555	2,472	2,480	58,200	2,480
2014-10-31	2,389	2,507	2,379	2,493	56,600	2,493
2014-10-30	2,338	2,376	2,332	2,353	37,200	2,353
2014-10-29	2,303	2,359	2,285	2,359	21,700	2,359
2014-10-28	2,271	2,313	2,271	2,293	10,500	2,293
2014-10-27	2,240	2,289	2,237	2,289	13,500	2,289
2014-10-24	2,264	2,264	2,227	2,240	10,700	2,240
2014-10-23	2,240	2,248	2,200	2,224	15,800	2,224
2014-10-22	2,189	2,250	2,189	2,240	24,300	2,240
2014-10-21	2,224	2,230	2,183	2,183	20,400	2,183
2014-10-20	2,167	2,232	2,167	2,224	21,300	2,224
2014-10-17	2,162	2,185	2,126	2,128	27,900	2,128
2014-10-16	2,180	2,186	2,161	2,167	27,400	2,167
2014-10-15	2,201	2,226	2,196	2,205	42,200	2,205
2014-10-14	2,218	2,239	2,215	2,224	47,900	2,224
2014-10-10	2,276	2,319	2,265	2,268	31,000	2,268
2014-10-09	2,355	2,372	2,322	2,323	24,900	2,323
2014-10-08	2,340	2,360	2,328	2,353	25,800	2,353
2014-10-07	2,418	2,430	2,384	2,384	31,000	2,384
2014-10-06	2,445	2,450	2,422	2,430	26,100	2,430
2014-10-03	2,472	2,515	2,455	2,464	20,400	2,464
2014-10-02	2,530	2,531	2,491	2,494	27,900	2,494
2014-10-01	2,500	2,561	2,500	2,531	22,400	2,531
2014-09-30	2,529	2,529	2,482	2,495	16,400	2,495
2014-09-29	2,542	2,554	2,525	2,529	12,000	2,529
2014-09-26	2,549	2,573	2,500	2,535	13,500	2,535
2014-09-25	2,555	2,600	2,545	2,600	28,900	2,600
2014-09-24	2,539	2,557	2,530	2,536	9,800	2,536
2014-09-22	2,558	2,565	2,516	2,539	10,200	2,539
2014-09-19	2,550	2,560	2,540	2,558	21,500	2,558
2014-09-18	2,493	2,549	2,490	2,544	22,500	2,544
2014-09-17	2,521	2,523	2,470	2,493	8,800	2,493
2014-09-16	2,490	2,511	2,490	2,503	8,800	2,503
2014-09-12	2,516	2,534	2,472	2,489	39,900	2,489
2014-09-11	2,554	2,554	2,505	2,525	8,000	2,525
2014-09-10	2,487	2,528	2,450	2,528	20,200	2,528
2014-09-09	2,515	2,515	2,482	2,494	6,700	2,494
2014-09-08	2,491	2,520	2,468	2,495	16,800	2,495
2014-09-05	2,475	2,498	2,432	2,453	16,700	2,453
2014-09-04	2,477	2,485	2,445	2,453	7,300	2,453
2014-09-03	2,500	2,500	2,471	2,474	14,000	2,474
2014-09-02	2,473	2,489	2,443	2,474	13,000	2,474
2014-09-01	2,434	2,484	2,434	2,461	6,000	2,461
2014-08-29	2,432	2,482	2,432	2,455	9,900	2,455
2014-08-28	2,455	2,497	2,452	2,475	11,800	2,475
2014-08-27	2,501	2,514	2,451	2,484	9,100	2,484
2014-08-26	2,513	2,515	2,489	2,495	9,000	2,495
2014-08-25	2,529	2,530	2,499	2,513	8,500	2,513
2014-08-22	2,523	2,533	2,501	2,506	13,100	2,506
2014-08-21	2,511	2,527	2,493	2,523	23,300	2,523
2014-08-20	2,513	2,519	2,486	2,510	12,900	2,510
2014-08-19	2,513	2,513	2,465	2,503	10,000	2,503
2014-08-18	2,498	2,516	2,470	2,473	18,600	2,473
2014-08-15	2,457	2,527	2,444	2,498	49,600	2,498
2014-08-14	2,410	2,468	2,406	2,458	25,000	2,458
2014-08-13	2,369	2,396	2,364	2,394	13,400	2,394
2014-08-12	2,380	2,390	2,351	2,362	25,700	2,362
2014-08-11	2,376	2,400	2,346	2,380	27,000	2,380
2014-08-08	2,331	2,356	2,309	2,331	27,000	2,331
2014-08-07	2,360	2,370	2,330	2,359	37,800	2,359
2014-08-06	2,361	2,410	2,351	2,357	50,000	2,357
2014-08-05	2,503	2,537	2,480	2,480	17,500	2,480
2014-08-04	2,473	2,548	2,473	2,514	24,700	2,514
2014-08-01	2,471	2,523	2,471	2,500	16,700	2,500
2014-07-31	2,570	2,570	2,520	2,521	15,100	2,521
2014-07-30	2,553	2,570	2,548	2,559	14,400	2,559
2014-07-29	2,533	2,560	2,533	2,555	15,100	2,555
2014-07-28	2,499	2,540	2,498	2,533	18,600	2,533
2014-07-25	2,495	2,512	2,485	2,511	12,100	2,511
2014-07-24	2,480	2,500	2,480	2,495	21,000	2,495
2014-07-23	2,525	2,537	2,510	2,516	16,500	2,516
2014-07-22	2,484	2,534	2,484	2,525	18,200	2,525
2014-07-18	2,455	2,490	2,452	2,481	24,100	2,481
2014-07-17	2,503	2,523	2,490	2,503	25,800	2,503
2014-07-16	2,528	2,544	2,504	2,510	27,300	2,510
2014-07-15	2,519	2,537	2,503	2,520	14,300	2,520
2014-07-14	2,470	2,510	2,470	2,508	20,600	2,508
2014-07-11	2,481	2,497	2,459	2,489	21,200	2,489
2014-07-10	2,526	2,526	2,503	2,511	15,100	2,511
2014-07-09	2,481	2,524	2,481	2,518	8,100	2,518
2014-07-08	2,506	2,548	2,504	2,521	11,500	2,521
2014-07-07	2,528	2,545	2,509	2,536	26,900	2,536
2014-07-04	2,552	2,552	2,509	2,528	19,700	2,528
2014-07-03	2,573	2,578	2,528	2,538	27,100	2,538
2014-07-02	2,567	2,586	2,545	2,573	21,500	2,573
2014-07-01	2,544	2,589	2,542	2,565	53,400	2,565
2014-06-30	2,514	2,555	2,510	2,547	16,500	2,547
2014-06-27	2,501	2,524	2,477	2,514	20,100	2,514
2014-06-26	2,556	2,562	2,459	2,510	39,700	2,510
2014-06-25	2,520	2,567	2,514	2,555	52,600	2,555
2014-06-24	2,493	2,543	2,493	2,523	38,900	2,523
2014-06-23	2,484	2,510	2,476	2,493	27,900	2,493
2014-06-20	2,481	2,492	2,460	2,482	58,700	2,482
2014-06-19	2,455	2,516	2,455	2,501	52,800	2,501
2014-06-18	2,480	2,498	2,449	2,471	39,000	2,471
2014-06-17	2,452	2,496	2,440	2,482	31,800	2,482
2014-06-16	2,482	2,486	2,428	2,452	50,900	2,452
2014-06-13	2,474	2,491	2,443	2,485	77,800	2,485
2014-06-12	2,426	2,467	2,425	2,463	21,500	2,463
2014-06-11	2,397	2,470	2,397	2,463	37,000	2,463
2014-06-10	2,430	2,444	2,398	2,420	21,300	2,420
2014-06-09	2,436	2,436	2,411	2,411	12,300	2,411
2014-06-06	2,412	2,443	2,388	2,436	33,000	2,436
2014-06-05	2,420	2,435	2,391	2,406	24,600	2,406
2014-06-04	2,399	2,421	2,373	2,419	47,500	2,419
2014-06-03	2,460	2,469	2,418	2,433	23,300	2,433
2014-06-02	2,450	2,460	2,424	2,456	34,300	2,456
2014-05-30	2,388	2,440	2,388	2,426	36,400	2,426
2014-05-29	2,428	2,430	2,388	2,407	18,100	2,407
2014-05-28	2,383	2,437	2,361	2,428	40,700	2,428
2014-05-27	2,399	2,410	2,382	2,387	22,300	2,387
2014-05-26	2,432	2,436	2,376	2,394	55,000	2,394
2014-05-23	2,409	2,425	2,368	2,423	25,500	2,423
2014-05-22	2,378	2,416	2,345	2,402	46,800	2,402
2014-05-21	2,310	2,359	2,263	2,352	55,100	2,352
2014-05-20	2,326	2,344	2,296	2,310	40,700	2,310
2014-05-19	2,299	2,329	2,251	2,297	60,800	2,297
2014-05-16	2,310	2,317	2,252	2,300	55,600	2,300
2014-05-15	2,341	2,360	2,303	2,355	44,800	2,355
2014-05-14	2,331	2,356	2,325	2,353	46,800	2,353
2014-05-13	2,322	2,334	2,281	2,329	33,700	2,329
2014-05-12	2,345	2,345	2,283	2,287	38,700	2,287
2014-05-09	2,351	2,383	2,338	2,342	83,300	2,342
2014-05-08	2,250	2,370	2,250	2,348	100,500	2,348
2014-05-07	2,244	2,249	2,180	2,186	60,200	2,186
2014-05-02	2,280	2,287	2,258	2,267	18,200	2,267
2014-05-01	2,297	2,304	2,268	2,298	24,800	2,298
2014-04-30	2,275	2,295	2,251	2,289	29,000	2,289
2014-04-28	2,244	2,279	2,228	2,276	28,800	2,276
2014-04-25	2,226	2,280	2,226	2,269	23,600	2,269
2014-04-24	2,249	2,295	2,222	2,240	34,000	2,240
2014-04-23	2,263	2,275	2,250	2,254	26,700	2,254
2014-04-22	2,274	2,297	2,262	2,264	23,500	2,264
2014-04-21	2,268	2,286	2,237	2,272	38,600	2,272
2014-04-18	2,299	2,300	2,254	2,268	16,200	2,268
2014-04-17	2,307	2,318	2,262	2,284	34,100	2,284
2014-04-16	2,248	2,309	2,248	2,309	45,700	2,309
2014-04-15	2,200	2,245	2,198	2,237	45,300	2,237
2014-04-14	2,201	2,241	2,200	2,200	33,600	2,200
2014-04-11	2,200	2,239	2,189	2,219	49,400	2,219
2014-04-10	2,266	2,277	2,215	2,230	37,600	2,230
2014-04-09	2,200	2,248	2,178	2,236	78,700	2,236
2014-04-08	2,234	2,274	2,204	2,209	42,100	2,209
2014-04-07	2,221	2,248	2,221	2,234	42,300	2,234
2014-04-04	2,281	2,308	2,247	2,251	34,800	2,251
2014-04-03	2,292	2,312	2,280	2,281	23,600	2,281
2014-04-02	2,300	2,333	2,276	2,286	33,100	2,286
2014-04-01	2,335	2,335	2,264	2,285	52,500	2,285
2014-03-31	2,327	2,345	2,304	2,339	52,100	2,339
2014-03-28	2,228	2,308	2,222	2,305	62,700	2,305
2014-03-27	2,242	2,246	2,181	2,231	58,800	2,231
2014-03-26	2,234	2,264	2,193	2,213	77,400	2,213
2014-03-25	2,146	2,223	2,141	2,216	49,500	2,216
2014-03-24	2,156	2,205	2,138	2,146	75,700	2,146
2014-03-20	2,214	2,219	2,154	2,156	64,800	2,156
2014-03-19	2,192	2,232	2,192	2,196	101,400	2,196
2014-03-18	2,196	2,196	2,150	2,166	46,100	2,166
2014-03-17	2,171	2,188	2,135	2,146	61,700	2,146
2014-03-14	2,183	2,195	2,160	2,171	137,000	2,171
2014-03-13	2,169	2,208	2,158	2,184	67,300	2,184
2014-03-12	2,200	2,208	2,169	2,172	42,700	2,172
2014-03-11	2,232	2,244	2,199	2,218	75,500	2,218
2014-03-10	2,250	2,250	2,188	2,219	67,400	2,219
2014-03-07	2,273	2,278	2,235	2,260	70,300	2,260
2014-03-06	2,241	2,263	2,200	2,233	83,200	2,233
2014-03-05	2,280	2,299	2,231	2,240	33,500	2,240
2014-03-04	2,170	2,250	2,170	2,233	35,100	2,233
2014-03-03	2,194	2,219	2,148	2,170	30,300	2,170
2014-02-28	2,263	2,264	2,192	2,211	35,300	2,211
2014-02-27	2,251	2,253	2,221	2,224	24,100	2,224
2014-02-26	2,244	2,302	2,240	2,254	31,700	2,254
2014-02-25	2,290	2,301	2,262	2,275	27,100	2,275
2014-02-24	2,305	2,320	2,228	2,243	48,200	2,243
2014-02-21	2,190	2,322	2,190	2,312	59,100	2,312
2014-02-20	2,227	2,227	2,178	2,190	14,700	2,190
2014-02-19	2,245	2,253	2,220	2,227	8,600	2,227
2014-02-18	2,233	2,262	2,211	2,243	35,300	2,243
2014-02-17	2,163	2,218	2,156	2,213	31,200	2,213
2014-02-14	2,213	2,213	2,140	2,163	34,400	2,163
2014-02-13	2,279	2,279	2,210	2,219	28,600	2,219
2014-02-12	2,241	2,270	2,203	2,229	62,400	2,229
2014-02-10	2,200	2,241	2,163	2,220	49,400	2,220
2014-02-07	2,145	2,186	2,123	2,171	45,900	2,171
2014-02-06	2,131	2,155	2,100	2,111	74,800	2,111
2014-02-05	2,101	2,194	2,101	2,160	128,500	2,160
2014-02-04	2,320	2,320	2,120	2,127	103,100	2,127
2014-02-03	2,446	2,446	2,370	2,370	39,800	2,370
2014-01-31	2,415	2,479	2,415	2,446	48,400	2,446
2014-01-30	2,425	2,433	2,403	2,414	38,700	2,414
2014-01-29	2,421	2,471	2,421	2,471	19,700	2,471
2014-01-28	2,424	2,462	2,421	2,422	39,600	2,422
2014-01-27	2,448	2,484	2,424	2,428	47,500	2,428
2014-01-24	2,511	2,563	2,492	2,503	54,800	2,503
2014-01-23	2,590	2,594	2,546	2,546	41,100	2,546
2014-01-22	2,564	2,588	2,543	2,577	32,100	2,577
2014-01-21	2,559	2,574	2,551	2,564	26,300	2,564
2014-01-20	2,550	2,566	2,542	2,559	25,800	2,559
2014-01-17	2,511	2,550	2,510	2,540	31,500	2,540
2014-01-16	2,519	2,560	2,506	2,512	63,100	2,512
2014-01-15	2,519	2,556	2,514	2,553	41,800	2,553
2014-01-14	2,534	2,534	2,495	2,509	44,700	2,509
2014-01-10	2,517	2,539	2,495	2,534	58,300	2,534
2014-01-09	2,529	2,536	2,516	2,528	31,100	2,528
2014-01-08	2,548	2,548	2,516	2,540	24,100	2,540
2014-01-07	2,520	2,558	2,515	2,533	40,700	2,533
2014-01-06	2,564	2,564	2,502	2,525	86,000	2,525

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