[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 
2017-03-243570.003630.003545.003605.0035200126651500
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
2016-12-063200.003215.003150.003165.0084900269586000
2016-12-053170.003205.003170.003190.0038200121790000
2016-12-023260.003265.003195.003205.0049700160013000
2016-12-013315.003320.003265.003295.0080400264956500
2016-11-303270.003305.003270.003295.0071900236486500
2016-11-293260.003285.003245.003255.0056300183436500
2016-11-283225.003275.003200.003260.0084200273570500
2016-11-253185.003235.003170.003225.0084400271123500
2016-11-243300.003300.003185.003220.0076300246034000
2016-11-223340.003340.003260.003265.0042900141194500
2016-11-213330.003370.003325.003340.002550085273000
2016-11-183345.003345.003270.003330.0050200166328000
2016-11-173270.003325.003255.003280.0044500146046000
2016-11-163280.003335.003240.003270.0048800159514000
2016-11-153315.003315.003245.003270.0053000173221000
2016-11-143285.003320.003275.003295.0041300136424000
2016-11-113400.003400.003170.003215.0092300301185500
2016-11-103445.003455.003350.003355.0051900175496000
2016-11-093400.003410.003230.003235.0049200161586500
2016-11-083410.003420.003375.003395.001810061406500
2016-11-073440.003440.003360.003400.0035600121193500
2016-11-043335.003405.003310.003370.0058200196173000
2016-11-023350.003375.003310.003335.0076600255828000
2016-11-013440.003440.003375.003390.0043900149026500
2016-10-313440.003450.003420.003450.002760094821000
2016-10-283440.003445.003400.003445.0046300159082500
2016-10-273440.003445.003415.003435.002410082639000
2016-10-263415.003445.003395.003440.0046600159858500
2016-10-253390.003420.003370.003410.0049700169290500
2016-10-243395.003430.003360.003390.0076000257720500
2016-10-213440.003455.003385.003400.0050200171204500
2016-10-203405.003455.003400.003435.0045800157432000
2016-10-193360.003400.003360.003395.002110071465500
2016-10-183355.003385.003315.003365.0038400128676000
2016-10-173340.003375.003295.003370.0031100103965000
2016-10-143330.003345.003300.003335.001940064578000
2016-10-133315.003335.003305.003330.001840061141500
2016-10-123295.003350.003295.003305.0030400100773000
2016-10-113305.003315.003250.003310.003010099210500
2016-10-073350.003350.003300.003340.002320077316000
2016-10-063360.003370.003320.003350.0031100104156000
2016-10-053365.003390.003330.003350.0045000151192500
2016-10-043320.003345.003285.003325.0039800132086500
2016-10-033345.003360.003290.003305.0037100123020500
2016-09-303255.003330.003185.003275.0072100236455500
2016-09-293390.003395.003270.003290.0062600207127500
2016-09-283290.003465.003290.003405.0077600264116000
2016-09-273200.003410.003185.003410.00102700341638500
2016-09-263200.003265.003195.003220.0053300172334000
2016-09-233125.003180.003120.003170.0045400143238500
2016-09-213035.003115.003035.003110.0043400133753500
2016-09-202961.003050.002961.003030.0036600110444900
2016-09-162966.002998.002950.002981.0044900133640500
2016-09-152957.002972.002935.002966.0036200107111800
2016-09-142948.002971.002936.002957.001970058226100
2016-09-132961.002980.002935.002960.002000059153500
2016-09-122930.002967.002918.002959.002480073028800
2016-09-093020.003035.002950.002959.0041900125268500
2016-09-083005.003025.002981.003015.0038200114772300
2016-09-072963.003030.002960.003015.0042700128183200
2016-09-062935.002983.002886.002977.002820083377700
2016-09-052985.002985.002922.002922.0035900105288900
2016-09-022954.002991.002951.002973.0038300113812000
2016-09-012947.002968.002914.002968.002500073656600
2016-08-312945.002963.002927.002956.002770081727300
2016-08-302930.002945.002901.002934.002280066735000
2016-08-292984.002998.002935.002946.002450072279600
2016-08-262938.002988.002920.002944.002770081475700
2016-08-253000.003015.002959.002963.002400071444200
2016-08-242971.003005.002949.003000.003220096075500
2016-08-232959.002996.002947.002974.0049000145661600
2016-08-222907.002967.002907.002959.002200064853000
2016-08-192927.002927.002875.002902.003330096509300
2016-08-182962.002978.002914.002936.002630077318600
2016-08-173005.003015.002935.002972.0052600156028900
2016-08-162998.003055.002987.003015.0046300140295000
2016-08-152970.003015.002970.003010.002960088927700
2016-08-122997.003040.002983.003010.0046100138997800
2016-08-102975.002989.002936.002967.0050000148168000
2016-08-092994.003035.002976.003020.0049600149210800
2016-08-082952.002993.002941.002993.0086100256116500
2016-08-052890.002984.002888.002951.0086700255122700
2016-08-042857.002886.002809.002840.0063500180859400
2016-08-032888.002911.002845.002857.0061600177431300
2016-08-022854.002942.002854.002891.0095200275700000
2016-08-012810.002860.002769.002854.0058500165517900
2016-07-292827.002843.002775.002833.0054200153156800
2016-07-282835.002855.002811.002821.0049500139966500
2016-07-272839.002856.002786.002805.0073600206443900
2016-07-262780.002830.002780.002812.0059000165803700
2016-07-252749.002796.002739.002779.0072000199910100
2016-07-222762.002776.002727.002759.002470067881400
2016-07-212815.002815.002731.002762.003520097437400
2016-07-202761.002804.002751.002804.0046100128609000
2016-07-192708.002781.002696.002771.003000082864100
2016-07-152753.002780.002735.002758.0039900109968200
2016-07-142692.002761.002685.002753.003460094839700
2016-07-132747.002760.002685.002692.00154600417165300
2016-07-122783.002793.002738.002742.0056000154427500
2016-07-112740.002790.002713.002772.0053700148292100
2016-07-082787.002815.002693.002694.0079000216752800
2016-07-072765.002804.002758.002773.0041900116237600
2016-07-062706.002778.002703.002774.0069000189367900
2016-07-052742.002789.002719.002784.0042800118481100
2016-07-042676.002740.002676.002737.0040200109412800
2016-07-012690.002720.002681.002702.003330089819200
2016-06-302725.002758.002681.002683.0037400101020300
2016-06-292703.002733.002663.002703.0044000118576500
2016-06-282703.002756.002665.002723.0050600137577600
2016-06-272602.002710.002602.002703.0052400140543100
2016-06-242733.002759.002501.002588.0054400143018300
2016-06-232739.002763.002705.002733.0053700146377100
2016-06-222791.002794.002733.002789.0053500148196000
2016-06-212803.002819.002752.002812.0063700177706300
2016-06-202745.002839.002728.002820.0091100253370700
2016-06-172687.002722.002657.002710.0092100248768900
2016-06-162690.002709.002592.002592.0042700112220900
2016-06-152705.002731.002676.002691.0043400117004100
2016-06-142749.002788.002703.002716.003590097901300
2016-06-132792.002809.002751.002765.0051900144246800
2016-06-102788.002803.002743.002799.0066600185148100
2016-06-092776.002805.002759.002794.0036300100961900
2016-06-082767.002797.002733.002797.003560098664100
2016-06-072791.002800.002759.002767.003010083484400
2016-06-062775.002812.002741.002807.003580099610900
2016-06-032817.002835.002783.002811.003430096267900
2016-06-022795.002841.002792.002816.0038400108088300
2016-06-012842.002869.002804.002828.002830080296500
2016-05-312829.002850.002799.002833.0057500162692900
2016-05-302827.002848.002815.002832.001700048111500
2016-05-272771.002818.002768.002813.0052400146848600
2016-05-262760.002788.002744.002753.003180087860200
2016-05-252764.002790.002749.002760.002650073329500
2016-05-242707.002748.002702.002736.0038600105326200
2016-05-232732.002732.002688.002706.002440066024800
2016-05-202764.002777.002713.002732.0044800122758500
2016-05-192780.002792.002744.002764.003500096733500
2016-05-182753.002780.002724.002761.0055200151911400
2016-05-172726.002768.002691.002768.0057300157379200
2016-05-162676.002711.002665.002676.0074600200303300
2016-05-132737.002759.002700.002704.0077600211535300
2016-05-122704.002733.002678.002727.0056500153066200
2016-05-112708.002729.002675.002714.0066800180829500
2016-05-102753.002792.002665.002691.00153900415397700
2016-05-092835.002883.002822.002850.0064900185038400
2016-05-062779.002826.002763.002797.0065800183885800
2016-05-022769.002789.002742.002782.0047300131021700
2016-04-282920.002940.002789.002814.003460098427500
2016-04-272870.002911.002870.002902.003340096677300
2016-04-262859.002915.002859.002884.002850082193600
2016-04-252879.002884.002850.002877.002880082502600
2016-04-222870.002898.002828.002890.0059200170280400
2016-04-212908.002935.002849.002871.0047400136155600
2016-04-202831.002882.002822.002871.0050700145235600
2016-04-192841.002864.002816.002828.003380095793600
2016-04-182751.002812.002751.002791.003210089697300
2016-04-152864.002875.002838.002851.002740078279200
2016-04-142857.002889.002802.002889.0046300132309000
2016-04-132775.002863.002775.002816.0069400195723100
2016-04-122721.002775.002721.002760.0059700164501400
2016-04-112727.002750.002703.002739.003390092557200
2016-04-082678.002777.002655.002740.0085500232629800
2016-04-072716.002743.002683.002728.0060400164088600
2016-04-062728.002803.002695.002723.0094000256905000
2016-04-052804.002845.002737.002737.0081800226569100
2016-04-042818.002867.002785.002820.0095000268449900
2016-04-012862.002888.002776.002784.00105300296245500
2016-03-312959.002965.002860.002862.0072700209752000
2016-03-303030.003030.002934.002959.0051800153913500
2016-03-292969.003045.002969.003030.003070092726500
2016-03-282979.003020.002975.003015.0038300114798200
2016-03-252986.003035.002956.002978.002800083621400
2016-03-243020.003035.002962.003010.0038800117002900
2016-03-232973.003035.002964.003020.0064600194234500
2016-03-222958.002965.002894.002947.0052700154502700
2016-03-182961.002993.002880.002943.0078800230609300
2016-03-172970.003040.002962.002985.0074300222801200

   ※ 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。 

s7db.com Twitter Blog