7451 三菱食品(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 2,400 | 2,410 | 2,400 | 2,410 | 2,000 | 2,410 |
| 1995-12-28 | 2,380 | 2,420 | 2,350 | 2,420 | 6,000 | 2,420 |
| 1995-12-27 | 2,450 | 2,450 | 2,420 | 2,420 | 7,000 | 2,420 |
| 1995-12-26 | 2,400 | 2,400 | 2,360 | 2,400 | 7,000 | 2,400 |
| 1995-12-25 | 2,380 | 2,400 | 2,350 | 2,400 | 8,000 | 2,400 |
| 1995-12-22 | 2,300 | 2,360 | 2,300 | 2,340 | 9,000 | 2,340 |
| 1995-12-21 | 2,240 | 2,270 | 2,230 | 2,250 | 307,000 | 2,250 |
| 1995-12-20 | 2,250 | 2,250 | 2,230 | 2,230 | 321,000 | 2,230 |
| 1995-12-19 | 2,200 | 2,270 | 2,200 | 2,270 | 8,000 | 2,270 |
| 1995-12-18 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 2,160 |
| 1995-12-15 | 2,160 | 2,160 | 2,130 | 2,150 | 24,000 | 2,150 |
| 1995-12-14 | 2,190 | 2,190 | 2,160 | 2,160 | 10,000 | 2,160 |
| 1995-12-13 | 2,210 | 2,300 | 2,200 | 2,200 | 28,000 | 2,200 |
| 1995-12-12 | 2,100 | 2,140 | 2,100 | 2,130 | 24,000 | 2,130 |
| 1995-12-11 | 2,100 | 2,100 | 2,100 | 2,100 | 10,000 | 2,100 |
| 1995-12-07 | 2,080 | 2,110 | 2,080 | 2,110 | 10,000 | 2,110 |
| 1995-12-06 | 2,070 | 2,080 | 2,070 | 2,070 | 14,000 | 2,070 |
| 1995-12-05 | 2,130 | 2,130 | 2,080 | 2,090 | 14,000 | 2,090 |
| 1995-12-04 | 2,110 | 2,110 | 2,090 | 2,090 | 13,000 | 2,090 |
| 1995-12-01 | 2,080 | 2,090 | 2,080 | 2,090 | 10,000 | 2,090 |
| 1995-11-30 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1995-11-29 | 2,070 | 2,070 | 2,050 | 2,060 | 12,000 | 2,060 |
| 1995-11-28 | 2,060 | 2,100 | 2,060 | 2,100 | 9,000 | 2,100 |
| 1995-11-27 | 2,040 | 2,060 | 2,040 | 2,060 | 23,000 | 2,060 |
| 1995-11-24 | 2,040 | 2,040 | 2,020 | 2,030 | 29,000 | 2,030 |
| 1995-11-22 | 2,040 | 2,040 | 2,010 | 2,040 | 18,000 | 2,040 |
| 1995-11-21 | 2,000 | 2,040 | 1,980 | 2,040 | 15,000 | 2,040 |
| 1995-11-20 | 1,980 | 1,980 | 1,960 | 1,980 | 7,000 | 1,980 |
| 1995-11-17 | 1,950 | 1,960 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1995-11-16 | 1,980 | 1,980 | 1,970 | 1,980 | 7,000 | 1,980 |
| 1995-11-15 | 1,950 | 1,980 | 1,950 | 1,980 | 5,000 | 1,980 |
| 1995-11-14 | 1,910 | 1,980 | 1,910 | 1,980 | 3,000 | 1,980 |
| 1995-11-13 | 1,860 | 1,900 | 1,860 | 1,900 | 4,000 | 1,900 |
| 1995-11-10 | 1,900 | 1,920 | 1,890 | 1,890 | 26,000 | 1,890 |
| 1995-11-09 | 1,890 | 1,890 | 1,890 | 1,890 | 5,000 | 1,890 |
| 1995-11-08 | 1,950 | 1,950 | 1,860 | 1,890 | 13,000 | 1,890 |
| 1995-11-07 | 1,970 | 1,970 | 1,900 | 1,950 | 14,000 | 1,950 |
| 1995-11-06 | 1,950 | 1,950 | 1,940 | 1,940 | 8,000 | 1,940 |
| 1995-11-02 | 1,960 | 1,960 | 1,950 | 1,950 | 12,000 | 1,950 |
| 1995-11-01 | 1,910 | 1,960 | 1,910 | 1,960 | 9,000 | 1,960 |
| 1995-10-31 | 1,980 | 1,980 | 1,950 | 1,950 | 8,000 | 1,950 |
| 1995-10-27 | 2,000 | 2,000 | 1,970 | 1,980 | 16,000 | 1,980 |
| 1995-10-26 | 2,000 | 2,000 | 1,990 | 1,990 | 16,000 | 1,990 |
| 1995-10-25 | 2,000 | 2,000 | 1,950 | 1,950 | 14,000 | 1,950 |
| 1995-10-24 | 1,940 | 1,990 | 1,940 | 1,990 | 39,000 | 1,990 |
| 1995-10-23 | 1,940 | 1,940 | 1,940 | 1,940 | 22,000 | 1,940 |
| 1995-10-20 | 1,940 | 1,940 | 1,940 | 1,940 | 12,000 | 1,940 |
| 1995-10-19 | 1,940 | 1,940 | 1,940 | 1,940 | 6,000 | 1,940 |
| 1995-10-18 | 1,940 | 1,940 | 1,930 | 1,940 | 5,000 | 1,940 |
| 1995-10-17 | 1,980 | 1,980 | 1,960 | 1,960 | 7,000 | 1,960 |
| 1995-10-16 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1995-10-13 | 1,980 | 1,990 | 1,970 | 1,990 | 17,000 | 1,990 |
| 1995-10-12 | 1,960 | 1,980 | 1,950 | 1,970 | 18,000 | 1,970 |
| 1995-10-11 | 1,950 | 1,950 | 1,940 | 1,950 | 25,000 | 1,950 |
| 1995-10-09 | 1,940 | 1,940 | 1,910 | 1,920 | 19,000 | 1,920 |
| 1995-10-06 | 1,870 | 1,930 | 1,850 | 1,910 | 65,000 | 1,910 |
| 1995-10-05 | 1,820 | 1,850 | 1,820 | 1,850 | 32,000 | 1,850 |
| 1995-10-04 | 1,800 | 1,820 | 1,800 | 1,810 | 52,000 | 1,810 |
| 1995-10-03 | 1,800 | 1,800 | 1,790 | 1,790 | 9,000 | 1,790 |
| 1995-10-02 | 1,840 | 1,840 | 1,810 | 1,810 | 11,000 | 1,810 |
| 1995-09-29 | 1,820 | 1,850 | 1,810 | 1,850 | 20,000 | 1,850 |
| 1995-09-28 | 1,850 | 1,850 | 1,820 | 1,820 | 11,000 | 1,820 |
| 1995-09-27 | 1,830 | 1,830 | 1,820 | 1,820 | 14,000 | 1,820 |
| 1995-09-26 | 1,830 | 1,840 | 1,790 | 1,800 | 16,000 | 1,800 |
| 1995-09-25 | 1,890 | 1,890 | 1,850 | 1,850 | 17,000 | 1,850 |
| 1995-09-22 | 1,810 | 1,860 | 1,790 | 1,860 | 24,000 | 1,860 |
| 1995-09-21 | 1,800 | 1,810 | 1,770 | 1,800 | 92,000 | 1,800 |
| 1995-09-20 | 1,770 | 1,800 | 1,770 | 1,770 | 59,000 | 1,770 |
| 1995-09-19 | 1,750 | 1,750 | 1,740 | 1,750 | 43,000 | 1,750 |
| 1995-09-18 | 1,750 | 1,750 | 1,740 | 1,750 | 36,000 | 1,750 |
| 1995-09-14 | 1,730 | 1,730 | 1,730 | 1,730 | 25,000 | 1,730 |
| 1995-09-13 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1995-09-12 | 1,690 | 1,730 | 1,680 | 1,730 | 26,000 | 1,730 |
| 1995-09-11 | 1,710 | 1,740 | 1,690 | 1,690 | 14,000 | 1,690 |
| 1995-09-08 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1995-09-07 | 1,730 | 1,730 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1995-09-06 | 1,750 | 1,760 | 1,720 | 1,760 | 54,000 | 1,760 |
| 1995-09-05 | 1,750 | 1,750 | 1,720 | 1,720 | 28,000 | 1,720 |
| 1995-09-04 | 1,750 | 1,750 | 1,700 | 1,750 | 49,000 | 1,750 |
| 1995-09-01 | 1,750 | 1,760 | 1,730 | 1,760 | 106,000 | 1,760 |
| 1995-08-31 | 1,750 | 1,750 | 1,730 | 1,750 | 61,000 | 1,750 |
| 1995-08-30 | 1,750 | 1,750 | 1,730 | 1,750 | 42,000 | 1,750 |
| 1995-08-29 | 1,720 | 1,760 | 1,700 | 1,760 | 43,000 | 1,760 |
| 1995-08-28 | 1,700 | 1,740 | 1,690 | 1,710 | 18,000 | 1,710 |
| 1995-08-25 | 1,760 | 1,760 | 1,700 | 1,700 | 18,000 | 1,700 |
| 1995-08-24 | 1,740 | 1,760 | 1,710 | 1,760 | 43,000 | 1,760 |
| 1995-08-23 | 1,760 | 1,760 | 1,730 | 1,730 | 39,000 | 1,730 |
| 1995-08-22 | 1,740 | 1,760 | 1,690 | 1,760 | 71,000 | 1,760 |
| 1995-08-21 | 1,750 | 1,750 | 1,710 | 1,710 | 42,000 | 1,710 |
| 1995-08-18 | 1,750 | 1,760 | 1,750 | 1,760 | 41,000 | 1,760 |
| 1995-08-17 | 1,710 | 1,770 | 1,680 | 1,770 | 53,000 | 1,770 |
| 1995-08-16 | 1,750 | 1,770 | 1,740 | 1,750 | 119,000 | 1,750 |
| 1995-08-15 | 1,690 | 1,750 | 1,690 | 1,750 | 33,000 | 1,750 |
| 1995-08-14 | 1,640 | 1,700 | 1,640 | 1,680 | 11,000 | 1,680 |
| 1995-08-11 | 1,700 | 1,710 | 1,690 | 1,700 | 64,000 | 1,700 |
| 1995-08-10 | 1,650 | 1,700 | 1,650 | 1,700 | 76,000 | 1,700 |
| 1995-08-09 | 1,670 | 1,670 | 1,630 | 1,630 | 31,000 | 1,630 |
| 1995-08-08 | 1,670 | 1,670 | 1,660 | 1,670 | 16,000 | 1,670 |
| 1995-08-07 | 1,680 | 1,680 | 1,670 | 1,670 | 11,000 | 1,670 |
| 1995-08-04 | 1,680 | 1,700 | 1,670 | 1,670 | 88,000 | 1,670 |
| 1995-08-03 | 1,670 | 1,700 | 1,650 | 1,680 | 127,000 | 1,680 |
| 1995-08-02 | 1,670 | 1,680 | 1,650 | 1,670 | 60,000 | 1,670 |
| 1995-08-01 | 1,660 | 1,670 | 1,660 | 1,670 | 65,000 | 1,670 |
| 1995-07-31 | 1,670 | 1,700 | 1,670 | 1,690 | 52,000 | 1,690 |
| 1995-07-28 | 1,700 | 1,700 | 1,670 | 1,700 | 190,000 | 1,700 |
| 1995-07-27 | 1,680 | 1,710 | 1,650 | 1,700 | 213,000 | 1,700 |
| 1995-07-26 | 1,650 | 1,670 | 1,640 | 1,670 | 98,000 | 1,670 |
| 1995-07-25 | 1,680 | 1,680 | 1,600 | 1,610 | 108,000 | 1,610 |
| 1995-07-24 | 1,680 | 1,680 | 1,630 | 1,660 | 55,000 | 1,660 |
| 1995-07-21 | 1,700 | 1,700 | 1,660 | 1,680 | 202,000 | 1,680 |
| 1995-07-20 | 1,630 | 1,680 | 1,620 | 1,680 | 91,000 | 1,680 |
| 1995-07-19 | 1,650 | 1,680 | 1,630 | 1,660 | 99,000 | 1,660 |
| 1995-07-18 | 1,700 | 1,710 | 1,680 | 1,680 | 210,000 | 1,680 |
| 1995-07-17 | 1,690 | 1,720 | 1,670 | 1,700 | 377,000 | 1,700 |
| 1995-07-14 | 1,630 | 1,730 | 1,620 | 1,690 | 865,000 | 1,690 |
| 1995-07-13 | 1,610 | 1,630 | 1,600 | 1,620 | 430,000 | 1,620 |
| 1995-07-12 | 1,600 | 1,610 | 1,580 | 1,610 | 616,000 | 1,610 |
| 1995-07-11 | 1,520 | 1,610 | 1,510 | 1,600 | 525,000 | 1,600 |
| 1995-07-10 | 1,560 | 1,560 | 1,510 | 1,530 | 143,000 | 1,530 |
| 1995-07-07 | 1,560 | 1,570 | 1,520 | 1,540 | 1,268,000 | 1,540 |
| 1995-07-06 | 1,490 | 1,570 | 1,450 | 1,560 | 1,166,000 | 1,560 |
| 1995-07-05 | 1,450 | 1,520 | 1,440 | 1,500 | 4,731,000 | 1,500 |
分割・併合履歴 ： なし
