7451 三菱食品(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,120	3,130	3,080	3,095	26,300	3,095
2019-12-27	3,120	3,165	3,115	3,125	26,800	3,125
2019-12-26	3,095	3,130	3,085	3,125	16,500	3,125
2019-12-25	3,075	3,090	3,050	3,080	25,200	3,080
2019-12-24	3,100	3,120	3,085	3,100	15,200	3,100
2019-12-23	3,100	3,105	3,070	3,100	21,400	3,100
2019-12-20	3,095	3,105	3,060	3,100	33,600	3,100
2019-12-19	3,080	3,100	3,070	3,090	12,300	3,090
2019-12-18	3,135	3,135	3,090	3,100	35,400	3,100
2019-12-17	3,130	3,145	3,110	3,135	31,200	3,135
2019-12-16	3,120	3,130	3,095	3,105	22,700	3,105
2019-12-13	3,125	3,165	3,080	3,115	86,300	3,115
2019-12-12	3,070	3,085	3,050	3,080	37,400	3,080
2019-12-11	3,065	3,110	3,045	3,070	55,800	3,070
2019-12-10	3,035	3,070	3,025	3,065	35,000	3,065
2019-12-09	3,020	3,055	2,999	3,040	34,600	3,040
2019-12-06	2,979	3,030	2,979	3,020	38,100	3,020
2019-12-05	2,922	2,992	2,922	2,979	33,100	2,979
2019-12-04	2,880	2,929	2,850	2,929	30,400	2,929
2019-12-03	2,901	2,912	2,890	2,893	27,200	2,893
2019-12-02	2,905	2,941	2,905	2,932	19,400	2,932
2019-11-29	2,920	2,928	2,892	2,904	28,500	2,904
2019-11-28	2,933	2,933	2,902	2,920	24,900	2,920
2019-11-27	2,950	2,956	2,931	2,949	58,800	2,949
2019-11-26	2,957	2,962	2,891	2,938	34,200	2,938
2019-11-25	2,942	2,962	2,932	2,955	25,500	2,955
2019-11-22	2,969	2,969	2,931	2,941	27,900	2,941
2019-11-21	2,930	2,964	2,928	2,960	33,000	2,960
2019-11-20	2,916	2,940	2,908	2,930	30,900	2,930
2019-11-19	2,906	2,932	2,899	2,929	29,700	2,929
2019-11-18	2,905	2,927	2,904	2,923	24,900	2,923
2019-11-15	2,850	2,923	2,848	2,909	36,600	2,909
2019-11-14	2,858	2,861	2,811	2,826	25,800	2,826
2019-11-13	2,850	2,859	2,814	2,838	27,700	2,838
2019-11-12	2,833	2,852	2,827	2,845	25,800	2,845
2019-11-11	2,838	2,854	2,821	2,833	37,600	2,833
2019-11-08	2,839	2,849	2,807	2,825	69,400	2,825
2019-11-07	2,818	2,820	2,787	2,812	40,700	2,812
2019-11-06	2,779	2,814	2,779	2,798	30,600	2,798
2019-11-05	2,775	2,815	2,742	2,794	49,100	2,794
2019-11-01	2,711	2,806	2,711	2,775	31,700	2,775
2019-10-31	2,769	2,798	2,743	2,761	35,100	2,761
2019-10-30	2,707	2,768	2,707	2,767	58,200	2,767
2019-10-29	2,802	2,802	2,753	2,757	36,500	2,757
2019-10-28	2,787	2,799	2,756	2,775	22,600	2,775
2019-10-25	2,808	2,808	2,770	2,795	29,000	2,795
2019-10-24	2,817	2,820	2,770	2,783	19,000	2,783
2019-10-23	2,781	2,807	2,749	2,804	27,400	2,804
2019-10-21	2,765	2,791	2,759	2,766	24,500	2,766
2019-10-18	2,776	2,798	2,752	2,764	23,200	2,764
2019-10-17	2,819	2,819	2,750	2,776	25,300	2,776
2019-10-16	2,820	2,847	2,812	2,833	33,500	2,833
2019-10-15	2,778	2,812	2,762	2,795	38,000	2,795
2019-10-11	2,731	2,751	2,703	2,739	32,700	2,739
2019-10-10	2,778	2,778	2,713	2,731	50,800	2,731
2019-10-09	2,717	2,772	2,717	2,770	40,800	2,770
2019-10-08	2,717	2,762	2,692	2,738	32,500	2,738
2019-10-07	2,679	2,722	2,679	2,710	21,100	2,710
2019-10-04	2,671	2,696	2,656	2,693	31,200	2,693
2019-10-03	2,687	2,687	2,666	2,680	47,800	2,680
2019-10-02	2,729	2,754	2,697	2,736	23,300	2,736
2019-10-01	2,705	2,752	2,695	2,720	22,700	2,720
2019-09-30	2,679	2,712	2,674	2,705	33,600	2,705
2019-09-27	2,769	2,769	2,681	2,719	41,400	2,719
2019-09-26	2,790	2,824	2,772	2,797	70,700	2,797
2019-09-25	2,739	2,761	2,703	2,754	21,800	2,754
2019-09-24	2,772	2,773	2,730	2,739	22,400	2,739
2019-09-20	2,783	2,786	2,743	2,772	49,900	2,772
2019-09-19	2,722	2,752	2,717	2,742	30,300	2,742
2019-09-18	2,704	2,747	2,699	2,703	28,500	2,703
2019-09-17	2,693	2,726	2,690	2,710	46,300	2,710
2019-09-13	2,634	2,697	2,626	2,691	71,600	2,691
2019-09-12	2,640	2,661	2,612	2,634	39,000	2,634
2019-09-11	2,600	2,646	2,600	2,640	32,000	2,640
2019-09-10	2,570	2,614	2,570	2,607	23,000	2,607
2019-09-09	2,538	2,572	2,538	2,571	17,100	2,571
2019-09-06	2,554	2,561	2,540	2,551	17,200	2,551
2019-09-05	2,536	2,581	2,529	2,559	31,300	2,559
2019-09-04	2,517	2,546	2,516	2,532	21,700	2,532
2019-09-03	2,549	2,567	2,540	2,554	22,500	2,554
2019-09-02	2,598	2,625	2,559	2,559	15,800	2,559
2019-08-30	2,614	2,634	2,579	2,615	41,100	2,615
2019-08-29	2,561	2,585	2,550	2,575	17,000	2,575
2019-08-28	2,565	2,576	2,539	2,565	35,600	2,565
2019-08-27	2,567	2,586	2,554	2,573	27,100	2,573
2019-08-26	2,521	2,565	2,521	2,549	25,200	2,549
2019-08-23	2,631	2,631	2,574	2,603	22,500	2,603
2019-08-22	2,592	2,610	2,576	2,600	30,400	2,600
2019-08-21	2,565	2,590	2,545	2,586	46,600	2,586
2019-08-20	2,540	2,584	2,540	2,584	19,100	2,584
2019-08-19	2,559	2,564	2,534	2,556	13,700	2,556
2019-08-16	2,531	2,560	2,524	2,546	16,900	2,546
2019-08-15	2,566	2,566	2,529	2,538	23,200	2,538
2019-08-14	2,571	2,571	2,531	2,567	32,700	2,567
2019-08-13	2,581	2,616	2,520	2,546	51,800	2,546
2019-08-09	2,659	2,660	2,615	2,631	31,400	2,631
2019-08-08	2,633	2,683	2,619	2,659	28,000	2,659
2019-08-07	2,553	2,647	2,550	2,622	37,700	2,622
2019-08-06	2,531	2,586	2,513	2,582	51,100	2,582
2019-08-05	2,621	2,644	2,580	2,601	40,500	2,601
2019-08-02	2,711	2,729	2,662	2,669	42,900	2,669
2019-08-01	2,739	2,761	2,730	2,761	19,800	2,761
2019-07-31	2,766	2,772	2,740	2,740	40,000	2,740
2019-07-30	2,786	2,800	2,776	2,798	35,600	2,798
2019-07-29	2,785	2,787	2,764	2,785	18,400	2,785
2019-07-26	2,799	2,799	2,775	2,786	19,600	2,786
2019-07-25	2,798	2,819	2,790	2,807	14,100	2,807
2019-07-24	2,817	2,817	2,775	2,798	38,900	2,798
2019-07-23	2,837	2,857	2,824	2,826	20,800	2,826
2019-07-22	2,889	2,897	2,853	2,856	26,300	2,856
2019-07-19	2,815	2,895	2,810	2,889	21,400	2,889
2019-07-18	2,880	2,885	2,797	2,802	36,700	2,802
2019-07-17	2,909	2,936	2,900	2,902	20,600	2,902
2019-07-16	2,915	2,939	2,900	2,922	30,400	2,922
2019-07-12	2,916	2,948	2,916	2,929	25,000	2,929
2019-07-11	2,873	2,940	2,872	2,917	39,300	2,917
2019-07-10	2,872	2,900	2,872	2,876	30,200	2,876
2019-07-09	2,922	2,972	2,907	2,908	28,700	2,908
2019-07-08	2,913	2,950	2,913	2,929	28,300	2,929
2019-07-05	2,927	2,956	2,925	2,933	18,300	2,933
2019-07-04	2,921	2,939	2,889	2,932	14,700	2,932
2019-07-03	2,867	2,937	2,867	2,916	19,200	2,916
2019-07-02	2,880	2,908	2,876	2,894	31,100	2,894
2019-07-01	2,854	2,894	2,838	2,890	28,300	2,890
2019-06-28	2,829	2,859	2,818	2,827	24,300	2,827
2019-06-27	2,805	2,855	2,793	2,854	29,400	2,854
2019-06-26	2,785	2,830	2,773	2,807	36,200	2,807
2019-06-25	2,760	2,815	2,752	2,785	25,800	2,785
2019-06-24	2,808	2,808	2,758	2,760	31,300	2,760
2019-06-21	2,848	2,849	2,766	2,787	97,000	2,787
2019-06-20	2,883	2,906	2,842	2,844	27,300	2,844
2019-06-19	2,851	2,898	2,844	2,893	29,500	2,893
2019-06-18	2,858	2,904	2,843	2,849	26,500	2,849
2019-06-17	2,864	2,897	2,864	2,877	19,300	2,877
2019-06-14	2,884	2,888	2,871	2,881	22,800	2,881
2019-06-13	2,892	2,915	2,871	2,875	72,600	2,875
2019-06-12	2,903	2,935	2,902	2,909	20,800	2,909
2019-06-11	2,886	2,907	2,872	2,889	22,300	2,889
2019-06-10	2,900	2,922	2,877	2,909	21,200	2,909
2019-06-07	2,889	2,893	2,875	2,885	11,200	2,885
2019-06-06	2,866	2,905	2,866	2,890	21,900	2,890
2019-06-05	2,868	2,900	2,868	2,878	32,900	2,878
2019-06-04	2,861	2,873	2,824	2,865	23,400	2,865
2019-06-03	2,800	2,870	2,798	2,861	23,100	2,861
2019-05-31	2,837	2,865	2,796	2,840	31,100	2,840
2019-05-30	2,861	2,867	2,840	2,854	15,900	2,854
2019-05-29	2,872	2,904	2,857	2,886	29,100	2,886
2019-05-28	2,902	2,910	2,880	2,888	17,500	2,888
2019-05-27	2,907	2,914	2,894	2,910	10,900	2,910
2019-05-24	2,873	2,920	2,872	2,906	22,000	2,906
2019-05-23	2,871	2,910	2,870	2,901	23,000	2,901
2019-05-22	2,875	2,892	2,846	2,885	21,000	2,885
2019-05-21	2,852	2,885	2,850	2,875	40,000	2,875
2019-05-20	2,836	2,880	2,836	2,875	38,300	2,875
2019-05-17	2,850	2,882	2,835	2,872	23,800	2,872
2019-05-16	2,813	2,837	2,813	2,828	23,700	2,828
2019-05-15	2,796	2,813	2,773	2,812	23,000	2,812
2019-05-14	2,769	2,773	2,729	2,773	26,300	2,773
2019-05-13	2,770	2,780	2,750	2,769	26,900	2,769
2019-05-10	2,754	2,803	2,754	2,798	65,100	2,798
2019-05-09	2,800	2,809	2,782	2,789	38,500	2,789
2019-05-08	2,842	2,848	2,823	2,843	35,900	2,843
2019-05-07	2,856	2,917	2,856	2,891	31,800	2,891
2019-04-26	2,865	2,893	2,848	2,880	22,600	2,880
2019-04-25	2,879	2,904	2,855	2,897	17,200	2,897
2019-04-24	2,879	2,892	2,858	2,883	21,900	2,883
2019-04-23	2,924	2,932	2,894	2,899	18,600	2,899
2019-04-22	2,876	2,904	2,861	2,897	11,400	2,897
2019-04-19	2,906	2,907	2,874	2,876	9,800	2,876
2019-04-18	2,883	2,895	2,865	2,884	27,100	2,884
2019-04-17	2,927	2,928	2,880	2,897	24,800	2,897
2019-04-16	2,910	2,953	2,899	2,937	30,900	2,937
2019-04-15	2,903	2,940	2,895	2,928	42,200	2,928
2019-04-12	2,847	2,847	2,815	2,834	14,600	2,834
2019-04-11	2,822	2,845	2,813	2,836	18,600	2,836
2019-04-10	2,811	2,843	2,811	2,822	21,900	2,822
2019-04-09	2,850	2,857	2,836	2,855	22,100	2,855
2019-04-08	2,874	2,878	2,857	2,861	15,400	2,861
2019-04-05	2,893	2,909	2,871	2,874	16,600	2,874
2019-04-04	2,896	2,910	2,870	2,894	19,400	2,894
2019-04-03	2,892	2,896	2,872	2,896	20,600	2,896
2019-04-02	2,964	2,964	2,905	2,906	20,400	2,906
2019-04-01	2,907	2,974	2,907	2,950	31,500	2,950
2019-03-29	2,896	2,915	2,890	2,896	11,600	2,896
2019-03-28	2,929	2,929	2,874	2,885	31,300	2,885
2019-03-27	2,980	3,015	2,966	2,984	49,600	2,984
2019-03-26	2,863	3,030	2,863	3,030	66,200	3,030
2019-03-25	2,874	2,874	2,829	2,842	41,800	2,842
2019-03-22	2,861	2,896	2,859	2,896	25,700	2,896
2019-03-20	2,827	2,862	2,821	2,860	37,200	2,860
2019-03-19	2,868	2,868	2,819	2,826	22,700	2,826
2019-03-18	2,871	2,881	2,850	2,857	65,000	2,857
2019-03-15	2,919	2,926	2,883	2,889	58,400	2,889
2019-03-14	2,910	2,915	2,896	2,896	23,000	2,896
2019-03-13	2,881	2,898	2,881	2,893	17,600	2,893
2019-03-12	2,840	2,905	2,840	2,898	33,700	2,898
2019-03-11	2,855	2,864	2,829	2,840	20,300	2,840
2019-03-08	2,854	2,882	2,840	2,855	38,600	2,855
2019-03-07	2,852	2,915	2,852	2,893	50,600	2,893
2019-03-06	2,880	2,881	2,842	2,860	24,900	2,860
2019-03-05	2,878	2,897	2,858	2,886	34,200	2,886
2019-03-04	2,897	2,898	2,864	2,888	18,200	2,888
2019-03-01	2,890	2,922	2,884	2,891	25,300	2,891
2019-02-28	2,890	2,930	2,875	2,895	35,100	2,895
2019-02-27	2,872	2,903	2,859	2,888	37,300	2,888
2019-02-26	2,877	2,886	2,843	2,880	17,900	2,880
2019-02-25	2,901	2,901	2,853	2,878	15,700	2,878
2019-02-22	2,889	2,891	2,860	2,873	15,300	2,873
2019-02-21	2,888	2,901	2,867	2,889	27,000	2,889
2019-02-20	2,884	2,906	2,866	2,888	18,500	2,888
2019-02-19	2,910	2,915	2,874	2,882	18,600	2,882
2019-02-18	2,920	2,924	2,899	2,912	22,700	2,912
2019-02-15	2,850	2,890	2,835	2,879	21,100	2,879
2019-02-14	2,890	2,912	2,837	2,863	54,600	2,863
2019-02-13	2,891	2,927	2,879	2,910	27,700	2,910
2019-02-12	2,846	2,900	2,846	2,881	28,400	2,881
2019-02-08	2,871	2,881	2,826	2,831	33,300	2,831
2019-02-07	2,899	2,927	2,883	2,919	35,200	2,919
2019-02-06	2,947	2,959	2,897	2,903	33,600	2,903
2019-02-05	2,928	2,958	2,919	2,947	22,100	2,947
2019-02-04	2,878	2,956	2,878	2,936	36,400	2,936
2019-02-01	2,841	2,874	2,841	2,852	22,500	2,852
2019-01-31	2,920	2,920	2,843	2,849	26,700	2,849
2019-01-30	2,929	2,929	2,878	2,878	33,500	2,878
2019-01-29	2,897	2,919	2,895	2,911	27,800	2,911
2019-01-28	2,900	2,914	2,880	2,897	25,800	2,897
2019-01-25	2,910	2,975	2,899	2,950	30,000	2,950
2019-01-24	2,901	2,959	2,899	2,939	29,400	2,939
2019-01-23	2,889	2,912	2,886	2,898	17,000	2,898
2019-01-22	2,958	2,984	2,931	2,939	14,100	2,939
2019-01-21	2,946	2,974	2,946	2,958	15,000	2,958
2019-01-18	2,903	2,965	2,903	2,945	25,800	2,945
2019-01-17	2,886	2,926	2,886	2,924	34,100	2,924
2019-01-16	2,850	2,892	2,839	2,887	38,700	2,887
2019-01-15	2,832	2,885	2,832	2,857	20,200	2,857
2019-01-11	2,910	2,919	2,850	2,880	22,600	2,880
2019-01-10	2,890	2,925	2,861	2,911	26,400	2,911
2019-01-09	2,890	2,966	2,863	2,932	33,900	2,932
2019-01-08	2,874	2,894	2,857	2,879	35,200	2,879
2019-01-07	2,858	2,894	2,857	2,874	28,000	2,874
2019-01-04	2,750	2,821	2,745	2,808	33,100	2,808

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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