1333 マルハニチロ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,2312,2322,2122,223211,1002,223
2020-11-262,2302,2302,2032,221168,8002,221
2020-11-252,2922,2922,2312,232210,2002,232
2020-11-242,3012,3092,2752,275162,9002,275
2020-11-202,2772,2972,2682,297106,5002,297
2020-11-192,2882,2922,2612,280128,6002,280
2020-11-182,3072,3072,2862,299117,2002,299
2020-11-172,2962,3132,2752,311164,2002,311
2020-11-162,2622,2962,2602,285158,5002,285
2020-11-132,2902,2902,2422,246161,3002,246
2020-11-122,3152,3162,2782,290163,9002,290
2020-11-112,3552,3602,3082,329175,0002,329
2020-11-102,2912,3332,2702,317289,7002,317
2020-11-092,2352,2562,2222,252145,6002,252
2020-11-062,2072,2372,1982,219142,4002,219
2020-11-052,2232,2322,1932,211215,7002,211
2020-11-042,2962,3262,2322,240282,1002,240
2020-11-022,2052,2842,2052,269242,9002,269
2020-10-302,1952,1962,1662,182151,0002,182
2020-10-292,2082,2152,2032,20677,4002,206
2020-10-282,2122,2262,2042,22483,7002,224
2020-10-272,2352,2382,2132,23756,0002,237
2020-10-262,2312,2452,2252,23878,9002,238
2020-10-232,2582,2662,2242,23783,3002,237
2020-10-222,2532,2552,2222,226100,2002,226
2020-10-212,1962,2602,1962,254162,5002,254
2020-10-202,2332,2382,1862,193148,2002,193
2020-10-192,2252,2582,2172,248123,1002,248
2020-10-162,2712,2712,2332,240118,2002,240
2020-10-152,2962,3142,2722,272123,8002,272
2020-10-142,3172,3172,2972,307101,1002,307
2020-10-132,3252,3282,3042,31590,1002,315
2020-10-122,3432,3432,3032,30486,6002,304
2020-10-092,3452,3502,3162,336141,0002,336
2020-10-082,3552,3672,3412,345104,2002,345
2020-10-072,3712,3752,3442,345133,2002,345
2020-10-062,4292,4402,3882,398123,1002,398
2020-10-052,3632,4182,3632,412156,4002,412
2020-10-022,4302,4332,3352,347184,1002,347
2020-09-302,4512,4602,4072,412209,1002,412
2020-09-292,4802,4802,4392,472173,7002,472
2020-09-282,4262,4802,4192,480193,5002,480
2020-09-252,4482,4482,4152,425205,2002,425
2020-09-242,4482,4482,4232,424132,5002,424
2020-09-232,4642,4942,4462,467239,9002,467
2020-09-182,4102,4702,4022,451797,6002,451
2020-09-172,4442,4522,4142,419202,4002,419
2020-09-162,4512,4812,4312,466163,3002,466
2020-09-152,4942,4942,4552,462196,3002,462
2020-09-142,4602,4852,4492,485178,5002,485
2020-09-112,4372,4592,4172,450245,0002,450
2020-09-102,3872,4172,3662,417195,1002,417
2020-09-092,3002,3672,2862,362222,6002,362
2020-09-082,3342,3502,3212,350138,0002,350
2020-09-072,3582,3772,3332,336135,6002,336
2020-09-042,3282,3632,3202,348177,2002,348
2020-09-032,3902,3902,3532,353123,9002,353
2020-09-022,3682,3852,3472,385134,1002,385
2020-09-012,4092,4092,3642,367159,6002,367
2020-08-312,3482,4032,3482,398214,8002,398
2020-08-282,3572,4022,3152,337381,5002,337
2020-08-272,2942,3332,2802,332250,7002,332
2020-08-262,2942,2942,2652,276133,3002,276
2020-08-252,2652,2902,2572,271217,1002,271
2020-08-242,2552,2552,2282,228126,1002,228
2020-08-212,2702,2912,2552,25586,6002,255
2020-08-202,2742,2852,2622,27688,0002,276
2020-08-192,2812,2872,2672,27984,7002,279
2020-08-182,3002,3042,2812,286113,3002,286
2020-08-172,3122,3242,3002,308108,1002,308
2020-08-142,3352,3352,3112,321150,4002,321
2020-08-132,3552,3602,3172,324228,5002,324
2020-08-122,3202,3532,3172,339188,4002,339
2020-08-112,2802,3192,2752,314174,3002,314
2020-08-072,2592,2782,2472,265122,4002,265
2020-08-062,2882,3002,2632,278178,5002,278
2020-08-052,3132,3222,2732,304321,7002,304
2020-08-042,2592,3362,2552,323695,3002,323
2020-08-032,0512,0842,0492,077226,0002,077
2020-07-312,0802,0852,0212,021184,7002,021
2020-07-302,1112,1162,0862,096122,7002,096
2020-07-292,1172,1372,1082,11688,0002,116
2020-07-282,1352,1422,1172,13299,4002,132
2020-07-272,1102,1422,0912,142161,2002,142
2020-07-222,1672,1742,1382,13887,3002,138
2020-07-212,1512,1762,1432,167150,4002,167
2020-07-202,1572,1592,1322,15992,0002,159
2020-07-172,1602,1702,1482,158100,2002,158
2020-07-162,1792,2072,1642,173180,8002,173
2020-07-152,1522,1672,1302,155141,2002,155
2020-07-142,1402,1442,1112,130118,2002,130
2020-07-132,0942,1402,0902,129165,9002,129
2020-07-102,0982,1022,0572,064241,7002,064
2020-07-092,1332,1352,0952,102177,3002,102
2020-07-082,1292,1662,1152,138168,0002,138
2020-07-072,1742,1742,1242,131248,7002,131
2020-07-062,1162,1962,1022,196250,4002,196
2020-07-032,1682,1692,1192,132196,2002,132
2020-07-022,1632,1872,1552,168210,9002,168
2020-07-012,1952,2012,1612,162157,3002,162
2020-06-302,1892,2252,1892,207181,4002,207
2020-06-292,1702,1932,1502,161149,6002,161
2020-06-262,1762,1802,1562,179123,8002,179
2020-06-252,1902,1902,1442,152226,4002,152
2020-06-242,2412,2442,2072,213157,8002,213
2020-06-232,2402,2582,2102,239175,7002,239
2020-06-222,2502,2532,1972,216165,4002,216
2020-06-192,2142,2612,2092,250669,3002,250
2020-06-182,2072,2112,1792,198173,4002,198
2020-06-172,2152,2222,1902,207193,7002,207
2020-06-162,1712,2152,1572,215270,6002,215
2020-06-152,2002,2172,1282,129360,0002,129
2020-06-122,1902,2112,1572,201349,1002,201
2020-06-112,3222,3222,2642,264274,7002,264
2020-06-102,3692,3692,3362,343207,0002,343
2020-06-092,4292,4432,3672,383213,7002,383
2020-06-082,3922,4052,3772,401238,9002,401
2020-06-052,3642,3722,3412,368185,8002,368
2020-06-042,3402,3512,3242,349134,8002,349
2020-06-032,3432,3522,3202,333166,4002,333
2020-06-022,3152,3422,3122,327156,2002,327
2020-06-012,3472,3482,2922,301176,9002,301
2020-05-292,3442,3572,3232,331258,9002,331
2020-05-282,3522,3592,3172,349223,1002,349
2020-05-272,2712,3372,2682,336261,9002,336
2020-05-262,2252,2792,2202,279204,6002,279
2020-05-252,2102,2372,1952,213177,9002,213
2020-05-222,2262,2292,1882,189208,0002,189
2020-05-212,2462,2532,2242,224169,2002,224
2020-05-202,2582,2722,2462,246143,2002,246
2020-05-192,3092,3192,2462,246217,8002,246
2020-05-182,1712,2882,1702,288295,8002,288
2020-05-152,2482,2502,1562,171567,1002,171
2020-05-142,3202,3382,3022,305163,7002,305
2020-05-132,2942,3132,2732,307226,7002,307
2020-05-122,3052,3282,3042,319185,5002,319
2020-05-112,2782,3232,2652,317230,0002,317
2020-05-082,2302,2522,2052,250293,4002,250
2020-05-072,1822,2222,1682,212144,4002,212
2020-05-012,2612,2642,2092,215213,9002,215
2020-04-302,2952,3052,2642,264241,4002,264
2020-04-282,2702,2812,2552,277124,0002,277
2020-04-272,2892,2922,2632,278165,4002,278
2020-04-242,2642,2742,2432,260119,7002,260
2020-04-232,2452,2872,2372,287166,0002,287
2020-04-222,2502,2612,2232,231163,4002,231
2020-04-212,2512,2632,2322,262145,1002,262
2020-04-202,2512,2732,2402,260146,3002,260
2020-04-172,2902,2932,2462,252223,2002,252
2020-04-162,2292,2792,2242,277190,5002,277
2020-04-152,2932,2932,2482,258196,2002,258
2020-04-142,2602,3012,2572,290153,0002,290
2020-04-132,2512,2902,2352,269142,3002,269
2020-04-102,2562,2772,2192,272222,8002,272
2020-04-092,3122,3142,2322,257229,2002,257
2020-04-082,2652,3092,2542,287273,1002,287
2020-04-072,3002,3232,2132,256367,8002,256
2020-04-062,1502,2712,1422,258282,7002,258
2020-04-032,1952,2232,1482,160246,8002,160
2020-04-022,2142,2602,2042,206235,2002,206
2020-04-012,2432,2962,2342,251355,7002,251
2020-03-312,3402,3552,2552,258385,1002,258
2020-03-302,2782,3322,2252,329516,0002,329
2020-03-272,3372,3982,2972,398762,6002,398
2020-03-262,2392,3652,2022,342418,1002,342
2020-03-252,2852,2852,1772,263516,0002,263
2020-03-242,1962,2352,1502,214510,8002,214
2020-03-232,0072,1391,9882,137541,6002,137
2020-03-192,0532,0581,9561,967574,3001,967
2020-03-182,0192,0891,9952,003463,2002,003
2020-03-171,8802,0291,8562,008552,5002,008
2020-03-161,9321,9631,8911,897473,2001,897
2020-03-131,9151,9521,8461,889719,8001,889
2020-03-122,0872,0942,0192,040532,4002,040
2020-03-112,0932,1412,0872,124522,4002,124
2020-03-102,0112,1081,9662,093501,3002,093
2020-03-092,1002,1102,0432,066500,3002,066
2020-03-062,2262,2292,1632,173366,0002,173
2020-03-052,2812,2852,2322,240336,2002,240
2020-03-042,2402,2752,2122,256278,7002,256
2020-03-032,3552,3592,2592,259368,2002,259
2020-03-022,2322,3272,2242,305410,4002,305
2020-02-282,2832,3252,2522,266529,0002,266
2020-02-272,4152,4272,3692,380299,0002,380
2020-02-262,4152,4332,3902,428313,4002,428
2020-02-252,4782,4782,4282,438376,0002,438
2020-02-212,5582,5702,5442,544161,8002,544
2020-02-202,5852,6042,5652,565189,0002,565
2020-02-192,6152,6282,5852,585260,0002,585
2020-02-182,5702,6102,5652,604245,2002,604
2020-02-172,5422,5752,5272,571245,1002,571
2020-02-142,5602,5712,5402,542206,0002,542
2020-02-132,5782,5882,5482,570226,5002,570
2020-02-122,6372,6442,5782,579190,8002,579
2020-02-102,5842,6122,5742,608163,8002,608
2020-02-072,6172,6242,5922,596179,9002,596
2020-02-062,6332,6552,6192,619323,1002,619
2020-02-052,5322,5972,5292,596562,4002,596
2020-02-042,5482,5632,4562,532918,0002,532
2020-02-032,5832,6502,5732,648253,0002,648
2020-01-312,6192,6382,6072,629175,1002,629
2020-01-302,6152,6322,5772,590323,4002,590
2020-01-292,6202,6412,6072,641210,1002,641
2020-01-282,6402,6412,6042,617303,2002,617
2020-01-272,6652,6652,6112,647215,0002,647
2020-01-242,7192,7202,6772,682251,7002,682
2020-01-232,7302,7412,7072,714267,7002,714
2020-01-222,7282,7482,7142,748170,5002,748
2020-01-212,7482,7652,7362,737186,1002,737
2020-01-202,7502,7632,7472,758133,1002,758
2020-01-172,7752,7802,7462,747192,5002,747
2020-01-162,7652,7742,7472,762163,2002,762
2020-01-152,7402,7662,7372,754140,8002,754
2020-01-142,7712,7712,7392,759236,4002,759
2020-01-102,7652,7732,7532,755175,4002,755
2020-01-092,7342,7562,7322,749213,8002,749
2020-01-082,7142,7272,6922,711275,8002,711
2020-01-072,7252,7512,7092,750240,7002,750
2020-01-062,7702,7762,6902,690462,8002,690

分割・併合履歴 : なし