7451 三菱食品(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,792	2,817	2,766	2,766	35,900	2,766
2021-12-29	2,775	2,810	2,775	2,801	32,900	2,801
2021-12-28	2,733	2,776	2,731	2,775	38,000	2,775
2021-12-27	2,731	2,733	2,708	2,719	30,900	2,719
2021-12-24	2,747	2,767	2,734	2,735	36,600	2,735
2021-12-23	2,777	2,785	2,741	2,747	22,500	2,747
2021-12-22	2,740	2,759	2,730	2,747	40,000	2,747
2021-12-21	2,749	2,752	2,715	2,740	53,200	2,740
2021-12-20	2,756	2,782	2,727	2,730	42,700	2,730
2021-12-17	2,799	2,823	2,756	2,756	142,600	2,756
2021-12-16	2,792	2,808	2,783	2,794	39,500	2,794
2021-12-15	2,798	2,810	2,778	2,780	36,700	2,780
2021-12-14	2,759	2,808	2,759	2,805	42,500	2,805
2021-12-13	2,744	2,785	2,738	2,747	59,100	2,747
2021-12-10	2,760	2,763	2,737	2,740	38,500	2,740
2021-12-09	2,772	2,790	2,747	2,754	42,100	2,754
2021-12-08	2,811	2,832	2,765	2,772	70,000	2,772
2021-12-07	2,753	2,797	2,743	2,797	65,800	2,797
2021-12-06	2,720	2,748	2,720	2,724	57,300	2,724
2021-12-03	2,681	2,729	2,681	2,720	40,200	2,720
2021-12-02	2,668	2,723	2,666	2,681	78,900	2,681
2021-12-01	2,671	2,710	2,656	2,683	82,500	2,683
2021-11-30	2,673	2,711	2,664	2,690	154,700	2,690
2021-11-29	2,692	2,708	2,658	2,676	60,200	2,676
2021-11-26	2,727	2,727	2,697	2,716	42,000	2,716
2021-11-25	2,756	2,770	2,720	2,727	41,800	2,727
2021-11-24	2,812	2,824	2,756	2,760	41,200	2,760
2021-11-22	2,815	2,825	2,802	2,811	34,700	2,811
2021-11-19	2,773	2,827	2,773	2,815	36,300	2,815
2021-11-18	2,807	2,816	2,775	2,784	32,900	2,784
2021-11-17	2,841	2,847	2,821	2,822	42,600	2,822
2021-11-16	2,891	2,904	2,863	2,867	35,500	2,867
2021-11-15	2,874	2,902	2,867	2,889	62,200	2,889
2021-11-12	2,846	2,885	2,846	2,870	55,700	2,870
2021-11-11	2,873	2,900	2,828	2,828	72,200	2,828
2021-11-10	2,859	2,895	2,859	2,873	54,600	2,873
2021-11-09	2,826	2,867	2,826	2,859	105,000	2,859
2021-11-08	2,915	2,915	2,826	2,826	66,400	2,826
2021-11-05	2,930	2,930	2,895	2,911	64,400	2,911
2021-11-04	2,985	2,986	2,936	2,943	125,700	2,943
2021-11-02	2,986	3,095	2,968	2,982	193,600	2,982
2021-11-01	2,954	2,989	2,941	2,985	115,300	2,985
2021-10-29	2,903	2,936	2,894	2,925	46,000	2,925
2021-10-28	2,939	2,944	2,890	2,916	420,900	2,916
2021-10-27	2,950	2,955	2,932	2,938	92,300	2,938
2021-10-26	2,920	2,953	2,898	2,950	90,700	2,950
2021-10-25	2,908	2,932	2,883	2,891	73,100	2,891
2021-10-22	2,924	2,944	2,916	2,923	51,000	2,923
2021-10-21	2,946	2,951	2,923	2,924	55,600	2,924
2021-10-20	2,951	2,956	2,935	2,949	52,000	2,949
2021-10-19	2,950	2,953	2,935	2,946	55,600	2,946
2021-10-18	2,966	2,966	2,925	2,929	54,700	2,929
2021-10-15	2,950	2,968	2,924	2,966	69,000	2,966
2021-10-14	2,950	2,954	2,922	2,947	70,200	2,947
2021-10-13	2,952	2,962	2,917	2,948	97,000	2,948
2021-10-12	2,904	2,947	2,902	2,910	94,800	2,910
2021-10-11	2,915	2,934	2,901	2,929	124,200	2,929
2021-10-08	2,949	2,949	2,895	2,922	151,200	2,922
2021-10-07	2,951	2,970	2,938	2,954	103,300	2,954
2021-10-06	2,870	2,960	2,870	2,951	94,400	2,951
2021-10-05	2,867	2,909	2,860	2,870	82,900	2,870
2021-10-04	2,864	2,882	2,849	2,877	64,100	2,877
2021-10-01	2,869	2,886	2,817	2,833	123,600	2,833
2021-09-30	2,875	2,950	2,875	2,919	65,300	2,919
2021-09-29	2,884	2,890	2,826	2,876	97,500	2,876
2021-09-28	2,940	2,940	2,881	2,919	74,300	2,919
2021-09-27	2,947	2,948	2,911	2,918	52,000	2,918
2021-09-24	2,950	2,963	2,934	2,947	65,900	2,947
2021-09-22	2,932	2,955	2,902	2,902	68,600	2,902
2021-09-21	2,972	2,974	2,914	2,931	111,200	2,931
2021-09-17	3,075	3,075	2,939	2,972	135,400	2,972
2021-09-16	3,010	3,065	3,005	3,065	55,600	3,065
2021-09-15	2,990	3,030	2,970	3,010	59,200	3,010
2021-09-14	3,010	3,055	2,999	3,040	73,000	3,040
2021-09-13	3,035	3,035	2,941	3,010	72,600	3,010
2021-09-10	2,961	3,045	2,956	3,045	140,400	3,045
2021-09-09	2,970	3,005	2,963	2,982	95,100	2,982
2021-09-08	2,982	2,999	2,951	2,970	82,300	2,970
2021-09-07	2,958	2,981	2,938	2,978	132,200	2,978
2021-09-06	2,966	2,966	2,924	2,928	37,300	2,928
2021-09-03	2,958	2,974	2,938	2,966	63,200	2,966
2021-09-02	2,926	2,958	2,918	2,958	50,600	2,958
2021-09-01	2,900	2,950	2,900	2,936	61,000	2,936
2021-08-31	2,917	2,921	2,861	2,881	57,500	2,881
2021-08-30	2,955	2,957	2,931	2,940	24,800	2,940
2021-08-27	2,949	2,980	2,929	2,955	40,100	2,955
2021-08-26	2,963	2,963	2,911	2,940	32,400	2,940
2021-08-25	2,937	2,962	2,924	2,951	22,200	2,951
2021-08-24	2,906	2,949	2,883	2,937	50,100	2,937
2021-08-23	2,898	2,935	2,898	2,921	34,800	2,921
2021-08-20	2,836	2,885	2,836	2,880	27,400	2,880
2021-08-19	2,857	2,868	2,827	2,833	40,200	2,833
2021-08-18	2,826	2,870	2,826	2,857	38,100	2,857
2021-08-17	2,803	2,833	2,799	2,823	20,200	2,823
2021-08-16	2,834	2,834	2,781	2,781	71,900	2,781
2021-08-13	2,786	2,838	2,786	2,834	35,100	2,834
2021-08-12	2,804	2,804	2,755	2,775	28,400	2,775
2021-08-11	2,790	2,803	2,754	2,781	48,200	2,781
2021-08-10	2,789	2,819	2,746	2,752	27,400	2,752
2021-08-06	2,767	2,786	2,760	2,770	34,600	2,770
2021-08-05	2,751	2,764	2,662	2,760	81,600	2,760
2021-08-04	2,805	2,830	2,759	2,792	47,200	2,792
2021-08-03	2,877	2,886	2,835	2,849	24,500	2,849
2021-08-02	2,866	2,902	2,816	2,886	39,100	2,886
2021-07-30	2,852	2,861	2,818	2,826	40,300	2,826
2021-07-29	2,879	2,879	2,850	2,865	17,700	2,865
2021-07-28	2,867	2,888	2,858	2,872	15,000	2,872
2021-07-27	2,860	2,897	2,850	2,892	24,400	2,892
2021-07-26	2,881	2,885	2,840	2,848	46,400	2,848
2021-07-21	2,835	2,854	2,812	2,840	84,400	2,840
2021-07-20	2,766	2,807	2,759	2,798	44,300	2,798
2021-07-19	2,788	2,818	2,762	2,769	56,400	2,769
2021-07-16	2,823	2,852	2,799	2,821	35,100	2,821
2021-07-15	2,902	2,928	2,845	2,860	28,900	2,860
2021-07-14	2,863	2,918	2,859	2,898	24,800	2,898
2021-07-13	2,839	2,890	2,839	2,883	23,500	2,883
2021-07-12	2,817	2,841	2,807	2,826	28,600	2,826
2021-07-09	2,719	2,746	2,697	2,734	39,800	2,734
2021-07-08	2,832	2,832	2,741	2,741	32,200	2,741
2021-07-07	2,810	2,839	2,795	2,796	19,800	2,796
2021-07-06	2,831	2,849	2,823	2,826	4,800	2,826
2021-07-05	2,840	2,869	2,829	2,829	12,600	2,829
2021-07-02	2,856	2,877	2,852	2,863	16,800	2,863
2021-07-01	2,832	2,843	2,803	2,830	19,100	2,830
2021-06-30	2,907	2,911	2,809	2,809	37,500	2,809
2021-06-29	2,912	2,912	2,872	2,893	29,500	2,893
2021-06-28	2,945	2,953	2,906	2,948	31,700	2,948
2021-06-25	2,950	2,955	2,925	2,945	27,400	2,945
2021-06-24	2,956	2,956	2,937	2,951	14,600	2,951
2021-06-23	2,951	2,960	2,931	2,956	16,600	2,956
2021-06-22	2,950	2,966	2,941	2,951	38,700	2,951
2021-06-21	2,948	2,957	2,924	2,930	38,700	2,930
2021-06-18	2,930	2,948	2,915	2,948	27,700	2,948
2021-06-17	2,934	2,934	2,899	2,908	12,900	2,908
2021-06-16	2,945	2,951	2,925	2,947	9,600	2,947
2021-06-15	2,938	2,969	2,935	2,958	24,700	2,958
2021-06-14	2,931	2,931	2,909	2,922	5,600	2,922
2021-06-11	2,943	2,943	2,906	2,911	24,300	2,911
2021-06-10	2,953	2,955	2,926	2,931	10,700	2,931
2021-06-09	2,975	2,985	2,958	2,964	10,300	2,964
2021-06-08	2,960	2,985	2,954	2,975	20,200	2,975
2021-06-07	2,939	2,967	2,932	2,957	25,000	2,957
2021-06-04	2,914	2,939	2,895	2,939	24,300	2,939
2021-06-03	2,855	2,920	2,855	2,920	43,900	2,920
2021-06-02	2,839	2,880	2,816	2,861	85,900	2,861
2021-06-01	2,854	2,887	2,822	2,867	56,800	2,867
2021-05-31	2,877	2,919	2,865	2,874	69,200	2,874
2021-05-28	2,999	2,999	2,876	2,876	161,700	2,876
2021-05-27	2,870	2,892	2,840	2,840	45,900	2,840
2021-05-26	2,932	2,932	2,880	2,880	17,400	2,880
2021-05-25	2,954	2,963	2,932	2,943	15,900	2,943
2021-05-24	2,936	3,005	2,936	2,950	23,300	2,950
2021-05-21	2,945	2,976	2,922	2,936	17,300	2,936
2021-05-20	2,912	2,982	2,912	2,945	31,800	2,945
2021-05-19	2,884	2,907	2,872	2,903	24,000	2,903
2021-05-18	2,895	2,930	2,892	2,920	16,800	2,920
2021-05-17	2,925	2,951	2,897	2,945	18,700	2,945
2021-05-14	2,871	2,954	2,871	2,925	22,000	2,925
2021-05-13	2,840	2,872	2,834	2,834	33,400	2,834
2021-05-12	2,918	2,940	2,863	2,864	57,700	2,864
2021-05-11	3,000	3,025	2,911	2,917	50,000	2,917
2021-05-10	3,020	3,050	2,980	3,050	20,400	3,050
2021-05-07	3,020	3,045	2,984	3,020	25,400	3,020
2021-05-06	2,968	3,005	2,968	2,994	23,700	2,994
2021-04-30	2,958	2,984	2,957	2,957	17,400	2,957
2021-04-28	3,010	3,010	2,961	2,978	31,400	2,978
2021-04-27	2,993	3,030	2,971	3,010	29,800	3,010
2021-04-26	2,957	3,030	2,957	3,015	29,800	3,015
2021-04-23	3,000	3,050	3,000	3,015	18,000	3,015
2021-04-22	3,035	3,050	3,000	3,020	18,200	3,020
2021-04-21	2,971	3,010	2,948	2,993	31,900	2,993
2021-04-20	2,982	3,015	2,967	2,999	29,800	2,999
2021-04-19	2,972	3,030	2,972	3,010	20,900	3,010
2021-04-16	2,980	3,000	2,935	2,957	13,900	2,957
2021-04-15	2,954	2,978	2,931	2,946	22,600	2,946
2021-04-14	2,964	3,015	2,944	2,950	14,200	2,950
2021-04-13	2,988	3,015	2,965	2,973	14,300	2,973
2021-04-12	2,981	2,983	2,953	2,962	7,700	2,962
2021-04-09	2,951	2,980	2,931	2,943	20,400	2,943
2021-04-08	3,015	3,035	2,956	2,956	19,800	2,956
2021-04-07	3,005	3,070	3,005	3,065	11,300	3,065
2021-04-06	3,125	3,135	3,025	3,025	26,200	3,025
2021-04-05	3,135	3,150	3,115	3,135	13,500	3,135
2021-04-02	3,195	3,195	3,125	3,135	9,400	3,135
2021-04-01	3,120	3,155	3,090	3,135	26,800	3,135
2021-03-31	3,155	3,190	3,095	3,095	33,500	3,095
2021-03-30	3,255	3,275	3,165	3,195	41,600	3,195
2021-03-29	3,205	3,240	3,175	3,240	61,400	3,240
2021-03-26	3,135	3,160	3,065	3,150	25,800	3,150
2021-03-25	3,110	3,110	3,050	3,105	30,000	3,105
2021-03-24	3,165	3,165	3,060	3,060	24,900	3,060
2021-03-23	3,235	3,235	3,155	3,165	26,800	3,165
2021-03-22	3,220	3,250	3,210	3,230	46,400	3,230
2021-03-19	3,190	3,235	3,130	3,220	49,900	3,220
2021-03-18	3,175	3,195	3,130	3,185	33,800	3,185
2021-03-17	3,150	3,175	3,135	3,175	27,500	3,175
2021-03-16	3,090	3,160	3,090	3,150	21,700	3,150
2021-03-15	3,045	3,140	3,040	3,125	24,500	3,125
2021-03-12	3,030	3,045	3,015	3,045	26,000	3,045
2021-03-11	3,135	3,135	3,065	3,085	24,700	3,085
2021-03-10	3,130	3,150	3,085	3,100	26,700	3,100
2021-03-09	3,100	3,160	3,065	3,155	40,500	3,155
2021-03-08	3,100	3,100	3,010	3,035	23,700	3,035
2021-03-05	3,030	3,090	2,996	3,050	34,600	3,050
2021-03-04	3,000	3,080	2,975	3,015	37,100	3,015
2021-03-03	2,971	3,040	2,961	3,025	34,000	3,025
2021-03-02	3,010	3,010	2,935	2,953	37,700	2,953
2021-03-01	2,900	2,996	2,900	2,991	43,700	2,991
2021-02-26	2,865	2,885	2,843	2,859	41,000	2,859
2021-02-25	2,904	2,905	2,860	2,865	29,400	2,865
2021-02-24	2,956	2,956	2,887	2,904	31,200	2,904
2021-02-22	2,987	2,999	2,949	2,962	20,500	2,962
2021-02-19	3,005	3,005	2,952	2,953	17,900	2,953
2021-02-18	2,957	3,020	2,950	3,005	35,400	3,005
2021-02-17	2,939	2,985	2,939	2,976	16,000	2,976
2021-02-16	2,966	2,985	2,929	2,961	16,500	2,961
2021-02-15	2,964	2,978	2,939	2,946	22,600	2,946
2021-02-12	2,960	2,986	2,942	2,955	27,300	2,955
2021-02-10	2,900	2,973	2,893	2,968	37,000	2,968
2021-02-09	2,905	2,917	2,884	2,903	22,900	2,903
2021-02-08	2,847	2,917	2,847	2,905	51,000	2,905
2021-02-05	2,839	2,853	2,821	2,844	37,300	2,844
2021-02-04	2,840	2,847	2,813	2,823	51,600	2,823
2021-02-03	2,889	2,933	2,860	2,904	37,300	2,904
2021-02-02	2,830	2,881	2,826	2,881	17,200	2,881
2021-02-01	2,832	2,861	2,813	2,817	21,800	2,817
2021-01-29	2,883	2,895	2,832	2,832	27,400	2,832
2021-01-28	2,858	2,889	2,849	2,855	30,900	2,855
2021-01-27	2,884	2,889	2,865	2,887	15,100	2,887
2021-01-26	2,817	2,850	2,817	2,842	13,500	2,842
2021-01-25	2,819	2,858	2,819	2,851	12,900	2,851
2021-01-22	2,850	2,850	2,820	2,820	20,600	2,820
2021-01-21	2,849	2,873	2,842	2,864	100,400	2,864
2021-01-20	2,840	2,854	2,805	2,849	57,800	2,849
2021-01-19	2,900	2,900	2,847	2,847	37,000	2,847
2021-01-18	2,912	2,914	2,879	2,900	15,600	2,900
2021-01-15	2,929	2,929	2,870	2,896	26,900	2,896
2021-01-14	2,900	2,937	2,896	2,929	28,600	2,929
2021-01-13	2,861	2,910	2,861	2,910	23,700	2,910
2021-01-12	2,890	2,913	2,862	2,877	28,000	2,877
2021-01-08	2,811	2,870	2,804	2,865	25,700	2,865
2021-01-07	2,845	2,845	2,799	2,810	48,100	2,810
2021-01-06	2,805	2,845	2,804	2,815	16,900	2,815
2021-01-05	2,835	2,835	2,802	2,805	15,300	2,805
2021-01-04	2,889	2,890	2,822	2,835	13,900	2,835

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