[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 
2017-06-283240.003255.003220.003220.0032500105141000
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
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

   ※ 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