[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 
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
2016-03-162895.002965.002895.002937.0048600142935300
2016-03-152900.002971.002900.002923.0040700119322000
2016-03-142905.002952.002895.002915.0035000102213600
2016-03-112831.002919.002809.002879.0082900237135500
2016-03-102863.002901.002862.002889.0039300113317800
2016-03-092863.002915.002840.002851.0050400144208200
2016-03-082948.002976.002869.002869.0075300218604500
2016-03-073015.003015.002960.002968.0044700133321800
2016-03-042969.003025.002933.003020.0045300135954500
2016-03-032977.003010.002941.002969.0042300125417400
2016-03-022963.003030.002944.003010.0047600142260200
2016-03-012974.002974.002899.002913.0063600185716400
2016-02-293060.003085.002989.002989.0040000120456000
2016-02-263070.003090.003015.003060.0035800109744000
2016-02-252913.003060.002913.003040.0055900168911100
2016-02-242886.002960.002873.002911.0044900130867500
2016-02-232976.003010.002882.002886.0045500132577500
2016-02-222936.002994.002909.002968.003010088992300
2016-02-192985.003020.002892.002936.0046000135352400
2016-02-183010.003095.002972.003020.0062800190022000
2016-02-172910.002936.002871.002931.0056500164211900
2016-02-162991.003005.002910.002910.0058000170975800
2016-02-153000.003025.002929.003010.0056400168357800
2016-02-122881.002947.002828.002831.0084400243695100
2016-02-102975.003025.002905.002925.0077200227366200
2016-02-092956.003055.002951.002956.0058900176140900
2016-02-083005.003085.002997.003070.0069700212726400
2016-02-052918.003075.002918.003060.00145800438667900
2016-02-043005.003045.002948.002956.00165400494169500
2016-02-032918.003035.002902.002954.00105100310778400
2016-02-022827.002894.002824.002861.003190091389600
2016-02-012865.002900.002854.002883.002760079329100
2016-01-292740.002815.002737.002815.001870051982700
2016-01-282733.002777.002697.002739.001590043723900
2016-01-272684.002766.002684.002745.002900079540500
2016-01-262648.002670.002623.002643.002640069822600
2016-01-252725.002739.002686.002708.003190086428200
2016-01-222592.002655.002588.002655.002580067765500
2016-01-212632.002669.002555.002555.003390088222400
2016-01-202700.002731.002631.002632.0041500110473200
2016-01-192692.002746.002691.002718.002590070310000
2016-01-182722.002741.002659.002728.001920052297100
2016-01-152796.002802.002736.002760.002390066052300
2016-01-142751.002783.002716.002746.0041200113089500
2016-01-132762.002799.002750.002794.003050084580200
2016-01-122740.002859.002740.002749.0072900203072700
2016-01-082752.002837.002734.002765.0042600118051300
2016-01-072779.002841.002756.002760.0038100105877000
2016-01-062855.002868.002724.002795.0093600260873900
2016-01-052860.002883.002836.002860.0042800122530500
2016-01-042940.002976.002887.002889.003320097118000
2015-12-302965.002989.002965.002984.001960058418100
2015-12-292904.002964.002867.002964.002180064130800
2015-12-282938.002957.002886.002933.001620047382500
2015-12-252995.003000.002908.002917.002210064733200
2015-12-242990.003030.002950.002959.0054100161576100
2015-12-222935.002982.002917.002955.0040500119701000
2015-12-212941.002986.002887.002915.0052700153893400
2015-12-183005.003060.002932.002941.0056000166915200
2015-12-173005.003035.002976.003000.0044000132225700
2015-12-162955.002969.002901.002939.0034800102181000
2015-12-152940.002959.002896.002911.0038200111682200
2015-12-142920.002966.002884.002950.003230094829900
2015-12-112932.002978.002932.002943.0057200168349000
2015-12-102961.002984.002921.002932.003380099639600
2015-12-093015.003040.002953.002968.0046700139060900
2015-12-083090.003090.003035.003045.001910058398000
2015-12-073050.003115.003050.003065.0040800125505500
2015-12-043050.003080.003030.003050.0035900109629000
2015-12-033120.003125.003050.003115.0040700125671000

   ※ 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