7451 三菱食品(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,909	2,909	2,858	2,862	27,500	2,862
2020-12-29	2,888	2,913	2,856	2,912	25,000	2,912
2020-12-28	2,884	2,910	2,857	2,875	25,700	2,875
2020-12-25	2,881	2,894	2,866	2,884	14,300	2,884
2020-12-24	2,879	2,911	2,867	2,881	20,500	2,881
2020-12-23	2,863	2,880	2,847	2,879	28,800	2,879
2020-12-22	2,867	2,880	2,841	2,870	42,400	2,870
2020-12-21	2,874	2,883	2,852	2,875	31,000	2,875
2020-12-18	2,875	2,897	2,861	2,875	44,700	2,875
2020-12-17	2,875	2,875	2,830	2,860	30,200	2,860
2020-12-16	2,898	2,898	2,855	2,870	40,200	2,870
2020-12-15	2,855	2,889	2,847	2,874	32,000	2,874
2020-12-14	2,811	2,877	2,807	2,855	42,600	2,855
2020-12-11	2,784	2,811	2,781	2,811	55,300	2,811
2020-12-10	2,734	2,774	2,727	2,772	45,800	2,772
2020-12-09	2,726	2,743	2,700	2,732	31,800	2,732
2020-12-08	2,730	2,753	2,715	2,722	60,300	2,722
2020-12-07	2,775	2,790	2,745	2,746	70,300	2,746
2020-12-04	2,700	2,756	2,700	2,745	61,000	2,745
2020-12-03	2,706	2,745	2,680	2,697	57,100	2,697
2020-12-02	2,744	2,752	2,689	2,704	76,400	2,704
2020-12-01	2,771	2,796	2,726	2,731	53,000	2,731
2020-11-30	2,804	2,814	2,758	2,758	57,100	2,758
2020-11-27	2,838	2,867	2,816	2,839	41,000	2,839
2020-11-26	2,794	2,824	2,785	2,815	24,400	2,815
2020-11-25	2,837	2,837	2,780	2,781	34,100	2,781
2020-11-24	2,813	2,819	2,786	2,802	46,200	2,802
2020-11-20	2,795	2,804	2,775	2,775	27,900	2,775
2020-11-19	2,795	2,815	2,779	2,796	31,400	2,796
2020-11-18	2,821	2,832	2,798	2,815	35,700	2,815
2020-11-17	2,891	2,891	2,830	2,871	36,300	2,871
2020-11-16	2,918	2,924	2,846	2,871	79,200	2,871
2020-11-13	2,930	2,930	2,820	2,868	39,200	2,868
2020-11-12	2,906	2,934	2,889	2,930	46,400	2,930
2020-11-11	2,909	2,933	2,882	2,905	55,100	2,905
2020-11-10	2,888	2,916	2,860	2,885	62,600	2,885
2020-11-09	2,831	2,848	2,805	2,843	44,100	2,843
2020-11-06	2,823	2,823	2,790	2,792	38,900	2,792
2020-11-05	2,765	2,827	2,729	2,810	98,100	2,810
2020-11-04	2,779	2,793	2,755	2,770	68,600	2,770
2020-11-02	2,726	2,801	2,725	2,783	61,400	2,783
2020-10-30	2,789	2,789	2,721	2,723	44,500	2,723
2020-10-29	2,784	2,800	2,778	2,789	32,700	2,789
2020-10-28	2,790	2,800	2,766	2,799	35,700	2,799
2020-10-27	2,789	2,810	2,771	2,805	47,500	2,805
2020-10-26	2,812	2,838	2,784	2,795	59,000	2,795
2020-10-23	2,791	2,811	2,782	2,782	29,300	2,782
2020-10-22	2,831	2,832	2,796	2,803	28,200	2,803
2020-10-21	2,812	2,857	2,812	2,831	40,900	2,831
2020-10-20	2,801	2,817	2,790	2,812	37,700	2,812
2020-10-19	2,778	2,809	2,778	2,802	50,200	2,802
2020-10-16	2,788	2,800	2,778	2,778	18,600	2,778
2020-10-15	2,808	2,822	2,783	2,784	42,200	2,784
2020-10-14	2,826	2,833	2,806	2,808	32,900	2,808
2020-10-13	2,810	2,856	2,810	2,850	38,800	2,850
2020-10-12	2,794	2,809	2,787	2,797	49,500	2,797
2020-10-09	2,825	2,830	2,785	2,794	23,800	2,794
2020-10-08	2,829	2,845	2,800	2,825	29,000	2,825
2020-10-07	2,799	2,827	2,791	2,798	39,300	2,798
2020-10-06	2,816	2,848	2,792	2,818	33,500	2,818
2020-10-05	2,768	2,829	2,768	2,816	65,400	2,816
2020-10-02	2,780	2,791	2,740	2,746	53,500	2,746
2020-09-30	2,833	2,839	2,771	2,771	34,900	2,771
2020-09-29	2,844	2,857	2,742	2,841	54,000	2,841
2020-09-28	2,824	2,892	2,824	2,869	62,300	2,869
2020-09-25	2,801	2,840	2,799	2,824	40,000	2,824
2020-09-24	2,805	2,810	2,784	2,793	37,500	2,793
2020-09-23	2,823	2,836	2,800	2,805	56,900	2,805
2020-09-18	2,845	2,885	2,827	2,846	52,800	2,846
2020-09-17	2,811	2,855	2,811	2,845	33,400	2,845
2020-09-16	2,791	2,814	2,791	2,812	32,900	2,812
2020-09-15	2,791	2,828	2,774	2,791	32,300	2,791
2020-09-14	2,810	2,834	2,805	2,811	49,400	2,811
2020-09-11	2,755	2,805	2,743	2,799	54,900	2,799
2020-09-10	2,700	2,758	2,699	2,755	65,500	2,755
2020-09-09	2,699	2,699	2,678	2,689	55,300	2,689
2020-09-08	2,711	2,721	2,700	2,718	62,700	2,718
2020-09-07	2,745	2,770	2,703	2,711	49,000	2,711
2020-09-04	2,740	2,751	2,726	2,740	40,400	2,740
2020-09-03	2,748	2,758	2,742	2,748	49,600	2,748
2020-09-02	2,733	2,733	2,715	2,730	53,500	2,730
2020-09-01	2,725	2,741	2,707	2,733	51,800	2,733
2020-08-31	2,733	2,778	2,717	2,735	59,900	2,735
2020-08-28	2,740	2,784	2,712	2,728	49,300	2,728
2020-08-27	2,740	2,752	2,725	2,740	20,600	2,740
2020-08-26	2,743	2,759	2,714	2,752	29,800	2,752
2020-08-25	2,759	2,775	2,737	2,743	44,900	2,743
2020-08-24	2,716	2,737	2,716	2,721	18,100	2,721
2020-08-21	2,723	2,744	2,713	2,716	23,400	2,716
2020-08-20	2,720	2,751	2,720	2,723	31,300	2,723
2020-08-19	2,711	2,743	2,707	2,734	26,000	2,734
2020-08-18	2,685	2,756	2,672	2,750	58,300	2,750
2020-08-17	2,697	2,747	2,686	2,687	22,400	2,687
2020-08-14	2,774	2,789	2,715	2,726	49,700	2,726
2020-08-13	2,784	2,799	2,744	2,791	56,000	2,791
2020-08-12	2,700	2,778	2,700	2,762	48,000	2,762
2020-08-11	2,620	2,692	2,616	2,690	78,800	2,690
2020-08-07	2,681	2,711	2,650	2,684	63,400	2,684
2020-08-06	2,679	2,743	2,642	2,680	41,500	2,680
2020-08-05	2,677	2,740	2,635	2,706	54,700	2,706
2020-08-04	2,609	2,662	2,609	2,660	67,000	2,660
2020-08-03	2,669	2,671	2,602	2,613	49,100	2,613
2020-07-31	2,651	2,686	2,619	2,619	40,000	2,619
2020-07-30	2,666	2,698	2,614	2,690	41,200	2,690
2020-07-29	2,681	2,683	2,643	2,653	38,000	2,653
2020-07-28	2,650	2,713	2,638	2,695	74,600	2,695
2020-07-27	2,674	2,674	2,604	2,661	90,000	2,661
2020-07-22	2,700	2,732	2,693	2,703	41,300	2,703
2020-07-21	2,762	2,762	2,691	2,704	79,900	2,704
2020-07-20	2,744	2,765	2,725	2,762	35,100	2,762
2020-07-17	2,774	2,784	2,724	2,740	35,500	2,740
2020-07-16	2,790	2,804	2,772	2,786	27,100	2,786
2020-07-15	2,795	2,809	2,765	2,782	34,800	2,782
2020-07-14	2,810	2,810	2,742	2,774	19,200	2,774
2020-07-13	2,739	2,820	2,739	2,820	18,400	2,820
2020-07-10	2,794	2,815	2,701	2,707	46,900	2,707
2020-07-09	2,725	2,840	2,693	2,808	114,500	2,808
2020-07-08	2,725	2,753	2,675	2,675	31,500	2,675
2020-07-07	2,758	2,758	2,727	2,738	29,700	2,738
2020-07-06	2,733	2,766	2,707	2,752	14,100	2,752
2020-07-03	2,704	2,730	2,680	2,722	16,600	2,722
2020-07-02	2,716	2,764	2,691	2,704	38,800	2,704
2020-07-01	2,751	2,751	2,676	2,690	44,400	2,690
2020-06-30	2,776	2,798	2,734	2,746	26,800	2,746
2020-06-29	2,775	2,800	2,754	2,758	28,700	2,758
2020-06-26	2,710	2,809	2,710	2,794	46,400	2,794
2020-06-25	2,703	2,715	2,687	2,687	30,500	2,687
2020-06-24	2,773	2,773	2,717	2,730	31,100	2,730
2020-06-23	2,763	2,797	2,753	2,762	62,600	2,762
2020-06-22	2,801	2,812	2,770	2,786	45,200	2,786
2020-06-19	2,866	2,866	2,788	2,802	47,600	2,802
2020-06-18	2,835	2,870	2,811	2,855	32,100	2,855
2020-06-17	2,874	2,877	2,830	2,853	28,300	2,853
2020-06-16	2,844	2,911	2,804	2,881	28,500	2,881
2020-06-15	2,799	2,816	2,730	2,768	30,700	2,768
2020-06-12	2,816	2,823	2,779	2,803	53,000	2,803
2020-06-11	2,880	2,904	2,859	2,871	49,100	2,871
2020-06-10	2,911	2,918	2,868	2,891	41,100	2,891
2020-06-09	2,883	2,894	2,852	2,882	28,400	2,882
2020-06-08	2,843	2,857	2,825	2,850	41,300	2,850
2020-06-05	2,809	2,835	2,759	2,835	44,000	2,835
2020-06-04	2,777	2,790	2,734	2,790	46,300	2,790
2020-06-03	2,782	2,782	2,715	2,748	43,600	2,748
2020-06-02	2,696	2,751	2,678	2,740	43,300	2,740
2020-06-01	2,700	2,734	2,662	2,694	104,100	2,694
2020-05-29	2,700	2,747	2,692	2,725	103,800	2,725
2020-05-28	2,723	2,738	2,682	2,711	62,100	2,711
2020-05-27	2,680	2,729	2,661	2,723	93,300	2,723
2020-05-26	2,583	2,673	2,581	2,663	35,500	2,663
2020-05-25	2,554	2,580	2,516	2,569	30,200	2,569
2020-05-22	2,528	2,565	2,518	2,543	66,500	2,543
2020-05-21	2,523	2,532	2,503	2,518	44,500	2,518
2020-05-20	2,546	2,546	2,502	2,523	40,800	2,523
2020-05-19	2,566	2,566	2,517	2,538	60,000	2,538
2020-05-18	2,524	2,539	2,510	2,522	21,800	2,522
2020-05-15	2,499	2,516	2,431	2,509	61,100	2,509
2020-05-14	2,530	2,539	2,471	2,482	67,000	2,482
2020-05-13	2,533	2,569	2,492	2,551	70,400	2,551
2020-05-12	2,625	2,625	2,520	2,537	74,600	2,537
2020-05-11	2,618	2,632	2,573	2,575	39,800	2,575
2020-05-08	2,583	2,633	2,573	2,610	77,800	2,610
2020-05-07	2,628	2,634	2,513	2,573	98,400	2,573
2020-05-01	2,690	2,704	2,597	2,641	88,900	2,641
2020-04-30	2,770	2,777	2,686	2,698	59,500	2,698
2020-04-28	2,742	2,742	2,685	2,723	36,500	2,723
2020-04-27	2,780	2,780	2,715	2,769	31,200	2,769
2020-04-24	2,769	2,799	2,693	2,760	50,500	2,760
2020-04-23	2,714	2,742	2,675	2,740	22,800	2,740
2020-04-22	2,743	2,764	2,692	2,705	49,300	2,705
2020-04-21	2,670	2,741	2,670	2,731	37,100	2,731
2020-04-20	2,635	2,700	2,635	2,666	40,600	2,666
2020-04-17	2,693	2,709	2,626	2,638	36,900	2,638
2020-04-16	2,613	2,694	2,613	2,658	63,300	2,658
2020-04-15	2,661	2,700	2,592	2,611	42,100	2,611
2020-04-14	2,644	2,665	2,622	2,654	23,200	2,654
2020-04-13	2,667	2,711	2,619	2,644	26,600	2,644
2020-04-10	2,551	2,679	2,525	2,667	41,600	2,667
2020-04-09	2,597	2,619	2,521	2,551	30,900	2,551
2020-04-08	2,619	2,684	2,582	2,624	62,100	2,624
2020-04-07	2,556	2,692	2,552	2,618	54,200	2,618
2020-04-06	2,399	2,512	2,390	2,506	55,800	2,506
2020-04-03	2,341	2,459	2,332	2,389	51,300	2,389
2020-04-02	2,416	2,513	2,322	2,368	115,100	2,368
2020-04-01	2,701	2,727	2,397	2,436	130,500	2,436
2020-03-31	2,945	2,947	2,773	2,779	47,700	2,779
2020-03-30	2,990	3,025	2,893	3,015	89,500	3,015
2020-03-27	2,890	2,965	2,843	2,965	99,100	2,965
2020-03-26	2,700	2,790	2,597	2,790	59,000	2,790
2020-03-25	2,570	2,690	2,532	2,690	58,900	2,690
2020-03-24	2,580	2,635	2,502	2,553	52,400	2,553
2020-03-23	2,572	2,635	2,384	2,542	66,600	2,542
2020-03-19	2,436	2,621	2,436	2,522	91,600	2,522
2020-03-18	2,437	2,521	2,406	2,408	97,400	2,408
2020-03-17	2,169	2,360	2,157	2,353	172,200	2,353
2020-03-16	2,300	2,350	2,207	2,219	62,700	2,219
2020-03-13	2,359	2,364	2,223	2,277	71,800	2,277
2020-03-12	2,549	2,549	2,420	2,459	66,900	2,459
2020-03-11	2,700	2,760	2,576	2,590	85,700	2,590
2020-03-10	2,651	2,751	2,591	2,749	74,800	2,749
2020-03-09	2,640	2,663	2,585	2,601	40,900	2,601
2020-03-06	2,637	2,684	2,634	2,661	62,000	2,661
2020-03-05	2,627	2,692	2,627	2,663	32,800	2,663
2020-03-04	2,604	2,632	2,599	2,626	45,500	2,626
2020-03-03	2,743	2,763	2,654	2,654	47,900	2,654
2020-03-02	2,565	2,728	2,565	2,693	66,200	2,693
2020-02-28	2,685	2,727	2,608	2,623	57,300	2,623
2020-02-27	2,780	2,794	2,732	2,735	41,600	2,735
2020-02-26	2,753	2,796	2,746	2,787	40,200	2,787
2020-02-25	2,824	2,845	2,794	2,795	62,400	2,795
2020-02-21	2,920	2,925	2,885	2,894	39,100	2,894
2020-02-20	2,960	2,960	2,923	2,932	26,500	2,932
2020-02-19	2,941	2,980	2,940	2,948	24,900	2,948
2020-02-18	2,997	2,998	2,933	2,941	21,900	2,941
2020-02-17	3,005	3,015	2,984	3,000	20,400	3,000
2020-02-14	3,075	3,080	3,025	3,050	31,000	3,050
2020-02-13	3,125	3,135	3,080	3,095	37,000	3,095
2020-02-12	3,135	3,215	3,085	3,150	54,500	3,150
2020-02-10	3,185	3,200	3,175	3,175	40,200	3,175
2020-02-07	3,205	3,215	3,170	3,195	42,400	3,195
2020-02-06	3,170	3,210	3,155	3,190	71,300	3,190
2020-02-05	3,190	3,210	3,155	3,170	45,600	3,170
2020-02-04	3,140	3,190	3,135	3,190	28,900	3,190
2020-02-03	3,105	3,185	3,105	3,165	38,300	3,165
2020-01-31	3,180	3,195	3,155	3,175	30,700	3,175
2020-01-30	3,145	3,155	3,105	3,135	40,300	3,135
2020-01-29	3,115	3,145	3,115	3,145	22,400	3,145
2020-01-28	3,105	3,130	3,085	3,120	20,900	3,120
2020-01-27	3,090	3,155	3,075	3,135	24,800	3,135
2020-01-24	3,185	3,195	3,145	3,180	30,500	3,180
2020-01-23	3,155	3,200	3,155	3,185	45,700	3,185
2020-01-22	3,115	3,160	3,105	3,155	37,200	3,155
2020-01-21	3,115	3,135	3,105	3,115	22,700	3,115
2020-01-20	3,075	3,125	3,065	3,115	29,100	3,115
2020-01-17	3,110	3,120	3,060	3,080	26,600	3,080
2020-01-16	3,160	3,160	3,105	3,120	28,500	3,120
2020-01-15	3,140	3,170	3,125	3,160	35,000	3,160
2020-01-14	3,150	3,175	3,140	3,165	37,000	3,165
2020-01-10	3,165	3,165	3,130	3,165	26,600	3,165
2020-01-09	3,150	3,180	3,115	3,165	28,700	3,165
2020-01-08	3,100	3,150	3,080	3,115	53,800	3,115
2020-01-07	3,030	3,135	3,030	3,125	41,900	3,125
2020-01-06	3,030	3,055	3,020	3,045	45,400	3,045

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