7451 三菱食品(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,965	2,989	2,965	2,984	19,600	2,984
2015-12-29	2,904	2,964	2,867	2,964	21,800	2,964
2015-12-28	2,938	2,957	2,886	2,933	16,200	2,933
2015-12-25	2,995	3,000	2,908	2,917	22,100	2,917
2015-12-24	2,990	3,030	2,950	2,959	54,100	2,959
2015-12-22	2,935	2,982	2,917	2,955	40,500	2,955
2015-12-21	2,941	2,986	2,887	2,915	52,700	2,915
2015-12-18	3,005	3,060	2,932	2,941	56,000	2,941
2015-12-17	3,005	3,035	2,976	3,000	44,000	3,000
2015-12-16	2,955	2,969	2,901	2,939	34,800	2,939
2015-12-15	2,940	2,959	2,896	2,911	38,200	2,911
2015-12-14	2,920	2,966	2,884	2,950	32,300	2,950
2015-12-11	2,932	2,978	2,932	2,943	57,200	2,943
2015-12-10	2,961	2,984	2,921	2,932	33,800	2,932
2015-12-09	3,015	3,040	2,953	2,968	46,700	2,968
2015-12-08	3,090	3,090	3,035	3,045	19,100	3,045
2015-12-07	3,050	3,115	3,050	3,065	40,800	3,065
2015-12-04	3,050	3,080	3,030	3,050	35,900	3,050
2015-12-03	3,120	3,125	3,050	3,115	40,700	3,115
2015-12-02	3,085	3,130	3,065	3,120	37,700	3,120
2015-12-01	3,050	3,080	3,035	3,080	26,100	3,080
2015-11-30	3,020	3,075	3,010	3,050	58,900	3,050
2015-11-27	2,982	3,020	2,977	3,005	36,700	3,005
2015-11-26	2,999	2,999	2,957	2,971	27,800	2,971
2015-11-25	2,980	2,995	2,951	2,962	23,200	2,962
2015-11-24	2,940	2,970	2,940	2,960	48,100	2,960
2015-11-20	2,966	2,967	2,923	2,940	36,700	2,940
2015-11-19	2,967	3,005	2,944	2,966	29,200	2,966
2015-11-18	2,975	2,991	2,959	2,962	23,100	2,962
2015-11-17	2,950	3,000	2,941	2,962	62,800	2,962
2015-11-16	2,895	2,949	2,895	2,933	62,800	2,933
2015-11-13	2,984	3,005	2,956	2,973	46,200	2,973
2015-11-12	3,010	3,045	3,010	3,030	25,200	3,030
2015-11-11	3,025	3,045	3,020	3,045	28,400	3,045
2015-11-10	2,983	3,060	2,983	3,055	25,200	3,055
2015-11-09	3,025	3,060	3,010	3,025	46,900	3,025
2015-11-06	2,975	3,030	2,975	3,030	31,100	3,030
2015-11-05	3,015	3,020	2,973	2,997	48,800	2,997
2015-11-04	3,015	3,060	2,999	3,010	39,100	3,010
2015-11-02	3,025	3,060	2,977	2,998	41,600	2,998
2015-10-30	3,065	3,100	3,060	3,090	52,000	3,090
2015-10-29	3,055	3,070	3,015	3,060	40,800	3,060
2015-10-28	3,075	3,075	3,020	3,040	39,200	3,040
2015-10-27	3,065	3,090	3,025	3,055	57,900	3,055
2015-10-26	3,040	3,065	3,030	3,045	44,800	3,045
2015-10-23	2,993	3,055	2,991	3,025	68,600	3,025
2015-10-22	2,965	2,996	2,940	2,947	87,800	2,947
2015-10-21	2,848	2,970	2,847	2,953	83,900	2,953
2015-10-20	2,844	2,860	2,817	2,847	23,000	2,847
2015-10-19	2,836	2,857	2,816	2,846	23,900	2,846
2015-10-16	2,830	2,855	2,811	2,845	29,500	2,845
2015-10-15	2,817	2,859	2,817	2,843	18,800	2,843
2015-10-14	2,857	2,858	2,799	2,821	37,000	2,821
2015-10-13	2,832	2,875	2,826	2,867	36,200	2,867
2015-10-09	2,872	2,878	2,805	2,864	43,200	2,864
2015-10-08	2,899	2,899	2,850	2,858	36,200	2,858
2015-10-07	2,865	2,920	2,863	2,879	108,400	2,879
2015-10-06	2,770	2,928	2,770	2,893	123,800	2,893
2015-10-05	2,732	2,766	2,703	2,727	37,900	2,727
2015-10-02	2,715	2,724	2,666	2,715	52,900	2,715
2015-10-01	2,745	2,770	2,680	2,751	24,500	2,751
2015-09-30	2,711	2,775	2,694	2,725	43,600	2,725
2015-09-29	2,650	2,700	2,650	2,675	49,100	2,675
2015-09-28	2,750	2,770	2,708	2,735	37,100	2,735
2015-09-25	2,684	2,743	2,675	2,730	50,500	2,730
2015-09-24	2,655	2,744	2,637	2,674	60,100	2,674
2015-09-18	2,772	2,775	2,687	2,705	56,300	2,705
2015-09-17	2,768	2,853	2,768	2,818	47,300	2,818
2015-09-16	2,811	2,816	2,705	2,736	39,300	2,736
2015-09-15	2,762	2,871	2,761	2,808	64,600	2,808
2015-09-14	2,761	2,780	2,705	2,737	27,400	2,737
2015-09-11	2,708	2,777	2,700	2,745	89,100	2,745
2015-09-10	2,720	2,772	2,708	2,758	55,900	2,758
2015-09-09	2,700	2,751	2,669	2,751	63,400	2,751
2015-09-08	2,670	2,706	2,621	2,625	41,900	2,625
2015-09-07	2,645	2,678	2,583	2,670	51,600	2,670
2015-09-04	2,660	2,660	2,605	2,650	56,100	2,650
2015-09-03	2,644	2,695	2,632	2,636	49,400	2,636
2015-09-02	2,570	2,686	2,563	2,626	97,900	2,626
2015-09-01	2,616	2,727	2,594	2,617	98,700	2,617
2015-08-31	2,560	2,628	2,519	2,625	83,400	2,625
2015-08-28	2,461	2,546	2,440	2,546	241,500	2,546
2015-08-27	2,425	2,467	2,401	2,443	87,100	2,443
2015-08-26	2,365	2,399	2,343	2,391	85,300	2,391
2015-08-25	2,357	2,484	2,348	2,367	63,700	2,367
2015-08-24	2,517	2,550	2,456	2,457	47,800	2,457
2015-08-21	2,580	2,613	2,561	2,567	44,400	2,567
2015-08-20	2,658	2,660	2,614	2,619	36,000	2,619
2015-08-19	2,717	2,723	2,663	2,668	34,200	2,668
2015-08-18	2,760	2,766	2,717	2,741	25,400	2,741
2015-08-17	2,722	2,762	2,717	2,760	34,000	2,760
2015-08-14	2,749	2,749	2,708	2,720	37,100	2,720
2015-08-13	2,750	2,812	2,721	2,743	56,400	2,743
2015-08-12	2,809	2,812	2,781	2,784	50,000	2,784
2015-08-11	2,801	2,823	2,769	2,810	57,300	2,810
2015-08-10	2,737	2,790	2,731	2,778	39,200	2,778
2015-08-07	2,753	2,755	2,716	2,747	52,900	2,747
2015-08-06	2,821	2,874	2,756	2,759	53,100	2,759
2015-08-05	2,866	2,918	2,817	2,820	111,900	2,820
2015-08-04	2,800	2,810	2,755	2,810	29,700	2,810
2015-08-03	2,775	2,800	2,760	2,797	29,300	2,797
2015-07-31	2,739	2,760	2,705	2,752	31,200	2,752
2015-07-30	2,737	2,744	2,704	2,723	18,300	2,723
2015-07-29	2,759	2,759	2,705	2,734	19,400	2,734
2015-07-28	2,695	2,748	2,665	2,728	49,700	2,728
2015-07-27	2,758	2,764	2,693	2,694	26,800	2,694
2015-07-24	2,820	2,820	2,776	2,784	18,800	2,784
2015-07-23	2,787	2,819	2,787	2,816	23,100	2,816
2015-07-22	2,779	2,786	2,760	2,777	18,200	2,777
2015-07-21	2,828	2,840	2,793	2,803	30,900	2,803
2015-07-17	2,800	2,838	2,800	2,828	44,800	2,828
2015-07-16	2,783	2,808	2,765	2,798	26,500	2,798
2015-07-15	2,752	2,782	2,731	2,762	50,800	2,762
2015-07-14	2,757	2,804	2,708	2,784	73,500	2,784
2015-07-13	2,612	2,705	2,605	2,691	57,600	2,691
2015-07-10	2,577	2,658	2,577	2,589	56,900	2,589
2015-07-09	2,585	2,587	2,535	2,575	58,800	2,575
2015-07-08	2,644	2,668	2,621	2,621	49,600	2,621
2015-07-07	2,660	2,670	2,609	2,631	174,400	2,631
2015-07-06	2,660	2,685	2,621	2,637	83,800	2,637
2015-07-03	2,758	2,758	2,716	2,729	14,700	2,729
2015-07-02	2,780	2,796	2,742	2,752	28,200	2,752
2015-07-01	2,742	2,783	2,733	2,749	22,300	2,749
2015-06-30	2,709	2,748	2,709	2,742	27,400	2,742
2015-06-29	2,739	2,754	2,710	2,727	19,900	2,727
2015-06-26	2,793	2,808	2,764	2,808	27,900	2,808
2015-06-25	2,783	2,808	2,741	2,776	26,700	2,776
2015-06-24	2,827	2,827	2,784	2,816	47,200	2,816
2015-06-23	2,772	2,817	2,772	2,807	56,700	2,807
2015-06-22	2,737	2,773	2,716	2,758	48,300	2,758
2015-06-19	2,695	2,769	2,688	2,737	106,900	2,737
2015-06-18	2,610	2,656	2,610	2,648	41,400	2,648
2015-06-17	2,581	2,604	2,581	2,596	36,300	2,596
2015-06-16	2,569	2,593	2,555	2,571	27,800	2,571
2015-06-15	2,558	2,587	2,557	2,580	32,500	2,580
2015-06-12	2,583	2,608	2,566	2,568	76,900	2,568
2015-06-11	2,608	2,638	2,580	2,583	57,100	2,583
2015-06-10	2,655	2,677	2,620	2,626	51,700	2,626
2015-06-09	2,659	2,686	2,655	2,655	22,100	2,655
2015-06-08	2,720	2,720	2,672	2,703	10,900	2,703
2015-06-05	2,715	2,722	2,690	2,710	26,000	2,710
2015-06-04	2,701	2,717	2,683	2,715	43,100	2,715
2015-06-03	2,738	2,759	2,704	2,708	34,800	2,708
2015-06-02	2,767	2,788	2,749	2,757	30,700	2,757
2015-06-01	2,743	2,785	2,743	2,767	16,900	2,767
2015-05-29	2,775	2,806	2,771	2,771	37,300	2,771
2015-05-28	2,744	2,779	2,744	2,755	29,300	2,755
2015-05-27	2,695	2,745	2,690	2,738	40,600	2,738
2015-05-26	2,692	2,707	2,692	2,696	14,800	2,696
2015-05-25	2,725	2,725	2,692	2,716	24,800	2,716
2015-05-22	2,719	2,725	2,679	2,700	16,600	2,700
2015-05-21	2,708	2,726	2,708	2,719	40,400	2,719
2015-05-20	2,732	2,732	2,689	2,708	33,600	2,708
2015-05-19	2,682	2,726	2,682	2,724	43,700	2,724
2015-05-18	2,661	2,681	2,650	2,672	56,400	2,672
2015-05-15	2,654	2,686	2,607	2,634	43,000	2,634
2015-05-14	2,628	2,666	2,618	2,660	54,200	2,660
2015-05-13	2,635	2,650	2,607	2,648	40,300	2,648
2015-05-12	2,582	2,637	2,582	2,636	40,100	2,636
2015-05-11	2,605	2,613	2,580	2,599	60,600	2,599
2015-05-08	2,518	2,601	2,518	2,577	75,500	2,577
2015-05-07	2,495	2,532	2,491	2,496	31,800	2,496
2015-05-01	2,518	2,523	2,492	2,494	32,500	2,494
2015-04-30	2,535	2,558	2,520	2,534	37,600	2,534
2015-04-28	2,607	2,612	2,561	2,565	32,000	2,565
2015-04-27	2,597	2,608	2,580	2,600	24,300	2,600
2015-04-24	2,559	2,595	2,559	2,588	56,200	2,588
2015-04-23	2,547	2,579	2,535	2,539	26,600	2,539
2015-04-22	2,535	2,554	2,528	2,545	19,800	2,545
2015-04-21	2,517	2,536	2,517	2,535	22,600	2,535
2015-04-20	2,545	2,545	2,511	2,515	21,300	2,515
2015-04-17	2,520	2,587	2,520	2,550	57,000	2,550
2015-04-16	2,542	2,561	2,511	2,536	30,600	2,536
2015-04-15	2,547	2,574	2,507	2,561	63,200	2,561
2015-04-14	2,485	2,578	2,484	2,568	53,500	2,568
2015-04-13	2,516	2,545	2,489	2,502	43,400	2,502
2015-04-10	2,560	2,568	2,517	2,522	61,100	2,522
2015-04-09	2,565	2,578	2,512	2,551	113,100	2,551
2015-04-08	2,497	2,504	2,481	2,487	38,000	2,487
2015-04-07	2,497	2,499	2,463	2,493	49,200	2,493
2015-04-06	2,502	2,514	2,483	2,490	21,400	2,490
2015-04-03	2,519	2,544	2,492	2,509	30,000	2,509
2015-04-02	2,480	2,545	2,480	2,500	51,700	2,500
2015-04-01	2,503	2,523	2,473	2,485	42,800	2,485
2015-03-31	2,559	2,586	2,510	2,516	35,500	2,516
2015-03-30	2,500	2,554	2,500	2,533	37,800	2,533
2015-03-27	2,502	2,573	2,494	2,502	40,900	2,502
2015-03-26	2,581	2,602	2,540	2,550	44,500	2,550
2015-03-25	2,575	2,598	2,566	2,582	32,000	2,582
2015-03-24	2,566	2,609	2,555	2,575	45,100	2,575
2015-03-23	2,555	2,597	2,555	2,588	35,900	2,588
2015-03-20	2,545	2,561	2,532	2,554	31,000	2,554
2015-03-19	2,560	2,566	2,531	2,535	19,800	2,535
2015-03-18	2,557	2,577	2,547	2,571	27,700	2,571
2015-03-17	2,573	2,573	2,513	2,557	37,000	2,557
2015-03-16	2,528	2,547	2,528	2,534	11,300	2,534
2015-03-13	2,539	2,552	2,500	2,528	72,400	2,528
2015-03-12	2,529	2,542	2,519	2,528	24,700	2,528
2015-03-11	2,480	2,517	2,477	2,511	34,300	2,511
2015-03-10	2,518	2,520	2,505	2,514	32,100	2,514
2015-03-09	2,500	2,527	2,488	2,515	20,100	2,515
2015-03-06	2,508	2,525	2,505	2,510	41,400	2,510
2015-03-05	2,490	2,517	2,485	2,507	20,700	2,507
2015-03-04	2,499	2,517	2,468	2,492	41,700	2,492
2015-03-03	2,502	2,525	2,495	2,499	24,600	2,499
2015-03-02	2,504	2,534	2,500	2,500	31,400	2,500
2015-02-27	2,513	2,526	2,494	2,495	28,800	2,495
2015-02-26	2,509	2,524	2,482	2,513	46,800	2,513
2015-02-25	2,487	2,508	2,475	2,503	43,500	2,503
2015-02-24	2,514	2,530	2,474	2,478	56,900	2,478
2015-02-23	2,540	2,541	2,485	2,495	61,800	2,495
2015-02-20	2,550	2,554	2,506	2,532	35,600	2,532
2015-02-19	2,547	2,560	2,517	2,531	71,600	2,531
2015-02-18	2,578	2,623	2,562	2,570	34,700	2,570
2015-02-17	2,516	2,574	2,499	2,562	50,500	2,562
2015-02-16	2,512	2,524	2,476	2,502	36,800	2,502
2015-02-13	2,506	2,510	2,460	2,462	54,900	2,462
2015-02-12	2,560	2,573	2,491	2,506	50,700	2,506
2015-02-10	2,536	2,560	2,494	2,508	29,800	2,508
2015-02-09	2,570	2,570	2,516	2,536	18,600	2,536
2015-02-06	2,554	2,556	2,518	2,524	31,600	2,524
2015-02-05	2,435	2,543	2,430	2,535	86,500	2,535
2015-02-04	2,526	2,566	2,440	2,485	101,200	2,485
2015-02-03	2,580	2,585	2,505	2,511	39,900	2,511
2015-02-02	2,590	2,610	2,554	2,584	25,300	2,584
2015-01-30	2,658	2,670	2,617	2,631	32,800	2,631
2015-01-29	2,639	2,649	2,597	2,633	34,900	2,633
2015-01-28	2,593	2,658	2,578	2,654	26,100	2,654
2015-01-27	2,577	2,632	2,563	2,631	19,800	2,631
2015-01-26	2,517	2,562	2,517	2,552	10,100	2,552
2015-01-23	2,572	2,572	2,545	2,567	17,500	2,567
2015-01-22	2,538	2,543	2,503	2,541	19,500	2,541
2015-01-21	2,553	2,554	2,532	2,538	23,200	2,538
2015-01-20	2,526	2,565	2,525	2,553	23,800	2,553
2015-01-19	2,544	2,548	2,513	2,544	13,700	2,544
2015-01-16	2,533	2,565	2,503	2,544	39,500	2,544
2015-01-15	2,503	2,616	2,503	2,595	49,600	2,595
2015-01-14	2,500	2,533	2,491	2,500	42,100	2,500
2015-01-13	2,486	2,550	2,486	2,521	40,200	2,521
2015-01-09	2,547	2,549	2,522	2,536	39,400	2,536
2015-01-08	2,537	2,597	2,532	2,547	54,700	2,547
2015-01-07	2,486	2,526	2,477	2,489	45,700	2,489
2015-01-06	2,574	2,583	2,535	2,536	34,600	2,536
2015-01-05	2,635	2,641	2,593	2,599	32,400	2,599

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