[7451 東証1部] 三菱食品 日足 時系列データ

[7451 東証1部] 三菱食品 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-113500.003505.003445.003455.0065300226318500
2017-12-083410.003505.003410.003500.0080700279651500
2017-12-073470.003500.003470.003480.0046400161729500
2017-12-063500.003520.003465.003470.0052800184100500
2017-12-053430.003500.003430.003495.0031600109966500
2017-12-043490.003490.003465.003475.002590090116000
2017-12-013430.003485.003425.003480.0061500212580000
2017-11-303410.003440.003395.003420.0049200168138500
2017-11-293370.003445.003365.003435.0081600279281500
2017-11-283345.003380.003345.003365.001520051125500
2017-11-273375.003375.003325.003340.002910097352500
2017-11-243355.003390.003350.003380.0031500106214500
2017-11-223320.003385.003320.003375.00121600409126000
2017-11-213300.003330.003285.003320.0047100155955500
2017-11-203270.003325.003255.003310.0057300188529500
2017-11-173270.003295.003255.003275.0049900163310500
2017-11-163250.003310.003250.003290.0034900114581000
2017-11-153285.003300.003235.003275.0059700195143000
2017-11-143360.003360.003300.003300.0044000146183500
2017-11-133370.003380.003345.003365.0058000195116000
2017-11-103315.003385.003315.003370.0067800227782500
2017-11-093340.003375.003320.003345.0093000311669500
2017-11-083350.003370.003310.003355.0077700259942000
2017-11-073305.003350.003280.003350.0062100206588500
2017-11-063350.003360.003330.003330.0046300154893000
2017-11-023355.003365.003325.003345.0034100114006500
2017-11-013355.003355.003315.003355.0042200140915500
2017-10-313340.003360.003325.003355.002390079976500
2017-10-303330.003335.003300.003330.0063900212274500
2017-10-273360.003375.003345.003355.0037100124521000
2017-10-263375.003385.003340.003345.0031600105983000
2017-10-253390.003405.003370.003380.0037500126926000
2017-10-243370.003410.003370.003395.0035100119249500
2017-10-233390.003390.003355.003370.0040800137556500
2017-10-203360.003390.003360.003375.0034300115853000
2017-10-193390.003390.003355.003375.002400080874500
2017-10-183390.003390.003350.003370.002650089198000
2017-10-173395.003395.003370.003390.002710091787500
2017-10-163350.003390.003350.003370.0039600133564500
2017-10-133345.003360.003330.003340.002940098335000
2017-10-123365.003370.003330.003340.002240074978500
2017-10-113350.003385.003340.003375.0045800154106500
2017-10-103270.003340.003265.003335.0049300163115500
2017-10-063285.003285.003250.003265.003000097827500
2017-10-053250.003280.003250.003265.002470080719500
2017-10-043250.003290.003250.003270.0034400112448000
2017-10-033270.003275.003250.003250.003050099428000
2017-10-023280.003285.003240.003250.0032800106722000
2017-09-293265.003295.003265.003285.002490081819000
2017-09-283305.003305.003250.003285.0041200134978500
2017-09-273340.003340.003265.003270.0043500143751500
2017-09-263315.003360.003310.003360.0081900274010500
2017-09-253305.003325.003295.003325.0056300186512000
2017-09-223270.003295.003260.003285.00135200443682500
2017-09-213200.003270.003190.003270.00123900400736000
2017-09-203200.003220.003190.003205.0038000121719500
2017-09-193185.003225.003185.003225.0066600214166500
2017-09-153185.003195.003160.003165.0059100187452000
2017-09-143205.003220.003185.003185.002960094735000
2017-09-133200.003220.003200.003215.0038500123577500
2017-09-123240.003240.003200.003205.002320074507000
2017-09-113220.003245.003205.003215.0034400110883500
2017-09-083180.003230.003180.003220.0072000230923500
2017-09-073195.003225.003195.003210.002900093143500
2017-09-063185.003200.003165.003195.0034600110260500
2017-09-053240.003240.003195.003195.002970095394000
2017-09-043300.003300.003220.003240.0043900142795000
2017-09-013300.003325.003280.003315.0035700118018000
2017-08-313300.003315.003295.003300.002000066018500
2017-08-303265.003305.003260.003295.002190072036500
2017-08-293280.003280.003255.003270.002200071826500
2017-08-283275.003300.003250.003295.0030600100213500
2017-08-253250.003275.003235.003270.002860093244000
2017-08-243265.003270.003240.003240.001810058899000
2017-08-233265.003265.003225.003265.0041100133719000
2017-08-223215.003255.003190.003230.0033100106911500
2017-08-213195.003210.003180.003210.002630084058500
2017-08-183190.003205.003180.003195.0031600100889500
2017-08-173225.003240.003210.003235.0032500104925500
2017-08-163205.003245.003205.003225.0032800105715500
2017-08-153225.003255.003195.003205.003070098880000
2017-08-143215.003235.003195.003210.0044200142069000
2017-08-103200.003260.003200.003255.0050600163811500
2017-08-093275.003275.003190.003210.0041800134270500
2017-08-083290.003295.003260.003275.0035300115575000
2017-08-073270.003295.003250.003290.0034500113169500
2017-08-043250.003265.003230.003260.002110068643500
2017-08-033220.003250.003220.003250.002340075808500
2017-08-023260.003260.003220.003230.002440078951000
2017-08-013195.003255.003195.003255.0043000139318500
2017-07-313215.003225.003190.003190.0034000108951000
2017-07-283200.003240.003200.003240.0031800102565500
2017-07-273200.003240.003195.003225.0047600153275000
2017-07-263210.003220.003185.003195.002640084321000
2017-07-253240.003240.003205.003205.002730087738000
2017-07-243210.003245.003185.003235.0041200132568000
2017-07-213245.003250.003220.003230.0034800112475000
2017-07-203225.003255.003220.003245.0034900113057500
2017-07-193210.003220.003185.003220.0040800130898500
2017-07-183190.003220.003175.003210.0034800111376500
2017-07-143200.003205.003185.003190.0033100105799500
2017-07-133210.003215.003190.003200.002550081623500
2017-07-123210.003215.003195.003200.0051300164368500
2017-07-113170.003210.003170.003200.0048300154213000
2017-07-103185.003190.003165.003170.0040500128534000
2017-07-073180.003190.003165.003165.0039100124090000
2017-07-063200.003215.003190.003195.0043900140462500
2017-07-053205.003210.003175.003200.0040800130278000
2017-07-043240.003240.003195.003200.0048200154459000
2017-07-033225.003235.003215.003220.002360076081000
2017-06-303230.003235.003205.003225.0055300178003000
2017-06-293245.003250.003225.003240.0033300107846500
2017-06-283240.003255.003220.003220.0032500105141000
2017-06-273260.003265.003245.003250.0041300134307000
2017-06-263250.003280.003250.003260.0037000120754500
2017-06-233285.003285.003250.003250.002650086422000
2017-06-223280.003295.003265.003280.0033400109583500
2017-06-213300.003305.003270.003270.0046200151919500
2017-06-203305.003325.003300.003310.0042600141124500
2017-06-193310.003335.003305.003305.002720090281500
2017-06-163330.003345.003300.003305.0050400167016000
2017-06-153310.003340.003305.003320.002550084745500
2017-06-143340.003350.003320.003320.0033500111676000
2017-06-133305.003345.003305.003325.002990099414500
2017-06-123275.003330.003275.003330.002670088326500
2017-06-093280.003300.003275.003280.0042700140154500
2017-06-083315.003330.003290.003305.0053800178122000
2017-06-073350.003350.003305.003325.0070500234482000
2017-06-063400.003415.003370.003380.0036200122556000
2017-06-053380.003430.003345.003430.0043700148861000
2017-06-023380.003395.003360.003390.0044000148812500
2017-06-013295.003370.003295.003370.0049100164293000
2017-05-313325.003340.003295.003305.0054000179016500
2017-05-303345.003375.003310.003375.0034300114838500
2017-05-293305.003340.003295.003340.0030100100123500
2017-05-263350.003350.003310.003315.0037500124452500
2017-05-253375.003375.003350.003360.0031900107161500
2017-05-243375.003375.003340.003370.0045800153927500
2017-05-233370.003380.003355.003375.0039100131791000
2017-05-223365.003375.003355.003370.002670089870000
2017-05-193380.003380.003330.003365.0053900180611000
2017-05-183360.003395.003330.003380.0050200168952000
2017-05-173435.003440.003395.003410.0054200184861000
2017-05-163465.003465.003430.003455.0048100165654500
2017-05-153410.003450.003405.003450.0049700170588500
2017-05-123440.003450.003400.003425.0073500251493500
2017-05-113480.003495.003440.003460.0056800196969000
2017-05-103495.003500.003450.003465.0093800325382000
2017-05-093475.003500.003450.003460.00183600637691500
2017-05-083565.003685.003565.003685.0054000196893500
2017-05-023590.003590.003555.003570.0031700113266500
2017-05-013555.003605.003545.003585.002050073425500
2017-04-283595.003615.003555.003565.002580092377000
2017-04-273550.003595.003540.003585.0032700116984000
2017-04-263560.003575.003540.003575.002730097234500
2017-04-253560.003560.003515.003540.002560090574500
2017-04-243525.003555.003515.003545.001840065016000
2017-04-213520.003560.003480.003505.0036500127984000
2017-04-203515.003565.003500.003515.002680094501000
2017-04-193500.003600.003500.003525.0045100160240000
2017-04-183475.003555.003475.003510.0045000158187000
2017-04-173450.003480.003450.003465.001680058268000
2017-04-143500.003520.003415.003435.0048700168269500
2017-04-133450.003515.003450.003480.002660092482000
2017-04-123485.003515.003465.003465.0036500127093500
2017-04-113455.003505.003450.003480.002690093649000
2017-04-103545.003545.003455.003455.002590090327000
2017-04-073475.003525.003465.003495.0037700132065500
2017-04-063505.003530.003455.003460.0029400102434500
2017-04-053510.003560.003505.003525.0032900116281000
2017-04-043550.003555.003470.003515.0039800140187000
2017-04-033490.003565.003465.003535.0030600107825000
2017-03-313535.003535.003450.003450.0036400126688000
2017-03-303565.003595.003505.003510.0030800108832500
2017-03-293605.003610.003570.003600.002350084446500
2017-03-283565.003605.003545.003600.0042200151448500
2017-03-273605.003605.003545.003550.001960069918500
2017-03-243570.003630.003545.003605.0035200126651500
2017-03-233560.003570.003520.003560.002470087643000
2017-03-223540.003570.003535.003545.0037900134690000
2017-03-213550.003585.003550.003575.002250080301000
2017-03-173510.003550.003505.003550.0028600101222500
2017-03-163490.003545.003490.003530.002610092057500
2017-03-153505.003515.003490.003500.001550054322500
2017-03-143545.003545.003515.003525.002420085328000
2017-03-133550.003560.003535.003555.002460087345000
2017-03-103515.003540.003500.003540.0049800175446000
2017-03-093470.003475.003435.003460.002760095398500
2017-03-083445.003455.003415.003440.0036000123581500
2017-03-073435.003450.003430.003450.0032800112931500
2017-03-063440.003470.003435.003455.0033800116727500
2017-03-033480.003500.003460.003470.0037700131064000
2017-03-023540.003540.003485.003495.0033500117214000
2017-03-013500.003535.003485.003510.0036800129067500
2017-02-283490.003550.003480.003495.0070600248027500
2017-02-273495.003495.003445.003480.0034300119291500
2017-02-243480.003510.003455.003495.0044100154000000
2017-02-233475.003495.003465.003495.0035200122656500
2017-02-223470.003490.003455.003485.0041200143274500
2017-02-213470.003470.003425.003460.0040000138080000
2017-02-203460.003480.003430.003470.002440084384500
2017-02-173405.003460.003400.003450.0034000117076500
2017-02-163455.003460.003415.003420.0038800133093500
2017-02-153460.003520.003440.003450.0073500255259500
2017-02-143445.003460.003420.003420.0030000103229000
2017-02-133460.003460.003395.003435.0033500114845000
2017-02-103415.003420.003365.003420.0035700121477000
2017-02-093295.003370.003290.003345.0047000156978000
2017-02-083310.003315.003260.003290.0038200125380500
2017-02-073400.003400.003320.003335.002750092002000
2017-02-063410.003420.003330.003355.0037200124772500
2017-02-033375.003405.003350.003360.0039100131746500
2017-02-023410.003425.003370.003390.0047100159538500
2017-02-013350.003400.003350.003395.0031900107826000
2017-01-313335.003380.003320.003365.0044100148207000
2017-01-303345.003370.003325.003370.002400080523000
2017-01-273335.003360.003310.003345.0035800119580000
2017-01-263300.003340.003275.003325.002930097309000
2017-01-253350.003380.003280.003285.0035700117756500
2017-01-243260.003320.003260.003305.0040500133689000
2017-01-233290.003290.003250.003260.001490048681500
2017-01-203300.003340.003240.003300.0054100178446000
2017-01-193360.003375.003310.003315.002830094215000
2017-01-183290.003350.003260.003335.0056500187280000
2017-01-173340.003340.003275.003285.0031700104449500
2017-01-163390.003415.003335.003340.0031900107202000
2017-01-133370.003425.003370.003400.0035200119573000
2017-01-123440.003465.003355.003375.0049200166552500
2017-01-113365.003485.003305.003425.0069400237624500
2017-01-103550.003655.003500.003535.0090000320421000
2017-01-063545.003545.003500.003530.002450086293500
2017-01-053550.003560.003520.003530.0039400139422500
2017-01-043490.003560.003470.003550.0045300160110000
2016-12-303440.003485.003430.003475.001840063839500
2016-12-293430.003470.003400.003470.0034400118662500
2016-12-283465.003485.003435.003480.002490086346500
2016-12-273490.003490.003455.003465.001710059294000
2016-12-263450.003495.003450.003485.002100073097000
2016-12-223460.003485.003440.003445.002080071867500
2016-12-213460.003500.003455.003480.0045100156924000
2016-12-203430.003495.003425.003490.0051300177917500
2016-12-193400.003435.003385.003430.0049400168895000
2016-12-163365.003395.003335.003390.0052900178800000
2016-12-153290.003355.003290.003335.0050300167383000
2016-12-143380.003380.003275.003310.0049300163120500
2016-12-133300.003385.003280.003375.00104900351170000
2016-12-123255.003270.003195.003270.0055800180973000
2016-12-093180.003215.003160.003215.0069600222173500
2016-12-083200.003210.003155.003185.0058800186933000
2016-12-073165.003190.003145.003165.0048400152978500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter