1333 マルハニチロ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	2,569	2,572	2,534	2,554	301,600	2,554
2022-06-23	2,592	2,599	2,559	2,588	243,900	2,588
2022-06-22	2,614	2,614	2,575	2,591	336,600	2,591
2022-06-21	2,574	2,629	2,555	2,606	464,900	2,606
2022-06-20	2,564	2,633	2,556	2,572	495,800	2,572
2022-06-17	2,511	2,613	2,511	2,557	1,146,900	2,557
2022-06-16	2,342	2,557	2,341	2,547	1,399,800	2,547
2022-06-15	2,330	2,343	2,320	2,320	132,100	2,320
2022-06-14	2,333	2,348	2,321	2,331	139,300	2,331
2022-06-13	2,326	2,350	2,317	2,346	233,000	2,346
2022-06-10	2,361	2,375	2,338	2,339	240,900	2,339
2022-06-09	2,338	2,372	2,335	2,353	211,300	2,353
2022-06-08	2,345	2,359	2,334	2,336	244,300	2,336
2022-06-07	2,301	2,344	2,295	2,330	305,800	2,330
2022-06-06	2,285	2,300	2,279	2,284	187,800	2,284
2022-06-03	2,287	2,293	2,270	2,281	199,700	2,281
2022-06-02	2,293	2,301	2,267	2,274	169,100	2,274
2022-06-01	2,240	2,311	2,239	2,290	345,100	2,290
2022-05-31	2,265	2,278	2,230	2,233	454,400	2,233
2022-05-30	2,227	2,263	2,226	2,261	441,400	2,261
2022-05-27	2,238	2,238	2,201	2,223	315,700	2,223
2022-05-26	2,225	2,241	2,210	2,224	455,600	2,224
2022-05-25	2,323	2,325	2,216	2,217	822,700	2,217
2022-05-24	2,362	2,367	2,319	2,327	254,100	2,327
2022-05-23	2,367	2,382	2,358	2,370	109,200	2,370
2022-05-20	2,350	2,362	2,341	2,344	161,600	2,344
2022-05-19	2,363	2,378	2,351	2,372	179,400	2,372
2022-05-18	2,442	2,447	2,402	2,419	155,100	2,419
2022-05-17	2,450	2,468	2,436	2,449	176,600	2,449
2022-05-16	2,465	2,469	2,412	2,444	205,100	2,444
2022-05-13	2,416	2,465	2,398	2,461	247,800	2,461
2022-05-12	2,411	2,438	2,399	2,408	208,600	2,408
2022-05-11	2,415	2,424	2,387	2,417	226,000	2,417
2022-05-10	2,381	2,438	2,368	2,428	433,300	2,428
2022-05-09	2,406	2,406	2,356	2,363	162,000	2,363
2022-05-06	2,380	2,402	2,377	2,396	170,100	2,396
2022-05-02	2,385	2,389	2,366	2,377	123,600	2,377
2022-04-28	2,337	2,402	2,336	2,396	181,600	2,396
2022-04-27	2,368	2,373	2,315	2,324	365,600	2,324
2022-04-26	2,370	2,398	2,370	2,382	129,300	2,382
2022-04-25	2,350	2,367	2,341	2,359	144,400	2,359
2022-04-22	2,373	2,386	2,364	2,375	120,600	2,375
2022-04-21	2,411	2,421	2,387	2,393	142,700	2,393
2022-04-20	2,367	2,405	2,359	2,404	124,600	2,404
2022-04-19	2,355	2,367	2,347	2,362	97,200	2,362
2022-04-18	2,347	2,350	2,315	2,342	154,500	2,342
2022-04-15	2,385	2,390	2,364	2,365	96,300	2,365
2022-04-14	2,363	2,405	2,363	2,391	127,300	2,391
2022-04-13	2,350	2,381	2,348	2,374	145,100	2,374
2022-04-12	2,380	2,395	2,345	2,347	172,200	2,347
2022-04-11	2,403	2,409	2,377	2,397	150,900	2,397
2022-04-08	2,410	2,427	2,395	2,411	212,000	2,411
2022-04-07	2,362	2,406	2,356	2,401	205,300	2,401
2022-04-06	2,399	2,405	2,372	2,374	167,200	2,374
2022-04-05	2,423	2,439	2,412	2,414	122,800	2,414
2022-04-04	2,429	2,439	2,402	2,438	120,800	2,438
2022-04-01	2,397	2,419	2,382	2,411	185,000	2,411
2022-03-31	2,411	2,433	2,396	2,397	202,300	2,397
2022-03-30	2,492	2,492	2,420	2,444	300,000	2,444
2022-03-29	2,551	2,551	2,524	2,544	394,200	2,544
2022-03-28	2,548	2,567	2,534	2,556	331,500	2,556
2022-03-25	2,525	2,525	2,499	2,520	228,700	2,520
2022-03-24	2,513	2,519	2,487	2,508	205,800	2,508
2022-03-23	2,530	2,539	2,516	2,531	174,600	2,531
2022-03-22	2,527	2,536	2,507	2,515	198,600	2,515
2022-03-18	2,498	2,504	2,470	2,490	323,100	2,490
2022-03-17	2,534	2,534	2,477	2,496	273,600	2,496
2022-03-16	2,558	2,558	2,510	2,510	231,300	2,510
2022-03-15	2,497	2,554	2,486	2,541	246,100	2,541
2022-03-14	2,463	2,525	2,460	2,501	256,900	2,501
2022-03-11	2,416	2,457	2,394	2,446	306,800	2,446
2022-03-10	2,374	2,435	2,366	2,427	213,700	2,427
2022-03-09	2,346	2,356	2,330	2,333	222,500	2,333
2022-03-08	2,400	2,417	2,340	2,350	223,600	2,350
2022-03-07	2,430	2,441	2,404	2,429	206,900	2,429
2022-03-04	2,419	2,455	2,410	2,448	283,900	2,448
2022-03-03	2,451	2,489	2,448	2,469	124,500	2,469
2022-03-02	2,450	2,459	2,433	2,433	212,300	2,433
2022-03-01	2,515	2,526	2,482	2,488	145,400	2,488
2022-02-28	2,474	2,522	2,468	2,515	190,100	2,515
2022-02-25	2,494	2,501	2,442	2,453	200,700	2,453
2022-02-24	2,520	2,525	2,476	2,509	167,600	2,509
2022-02-22	2,549	2,558	2,496	2,542	177,500	2,542
2022-02-21	2,608	2,608	2,570	2,579	115,600	2,579
2022-02-18	2,626	2,649	2,621	2,629	97,100	2,629
2022-02-17	2,639	2,648	2,618	2,647	110,900	2,647
2022-02-16	2,657	2,659	2,628	2,652	160,600	2,652
2022-02-15	2,645	2,658	2,614	2,630	214,600	2,630
2022-02-14	2,640	2,647	2,600	2,633	197,300	2,633
2022-02-10	2,618	2,661	2,596	2,660	245,400	2,660
2022-02-09	2,652	2,652	2,608	2,632	318,400	2,632
2022-02-08	2,549	2,663	2,546	2,654	635,400	2,654
2022-02-07	2,481	2,504	2,477	2,499	176,800	2,499
2022-02-04	2,506	2,513	2,490	2,499	183,100	2,499
2022-02-03	2,459	2,495	2,459	2,492	144,400	2,492
2022-02-02	2,433	2,463	2,414	2,453	155,800	2,453
2022-02-01	2,447	2,447	2,413	2,438	108,800	2,438
2022-01-31	2,439	2,454	2,423	2,446	129,700	2,446
2022-01-28	2,421	2,437	2,414	2,426	98,800	2,426
2022-01-27	2,434	2,434	2,376	2,395	103,200	2,395
2022-01-26	2,444	2,444	2,412	2,425	69,800	2,425
2022-01-25	2,412	2,427	2,390	2,427	113,700	2,427
2022-01-24	2,389	2,427	2,382	2,426	80,700	2,426
2022-01-21	2,353	2,383	2,336	2,383	85,300	2,383
2022-01-20	2,360	2,397	2,360	2,365	97,100	2,365
2022-01-19	2,381	2,398	2,360	2,363	119,800	2,363
2022-01-18	2,450	2,450	2,403	2,404	84,600	2,404
2022-01-17	2,423	2,444	2,419	2,428	77,500	2,428
2022-01-14	2,423	2,427	2,388	2,402	174,600	2,402
2022-01-13	2,452	2,452	2,432	2,439	98,300	2,439
2022-01-12	2,425	2,465	2,423	2,458	92,400	2,458
2022-01-11	2,418	2,429	2,401	2,425	66,300	2,425
2022-01-07	2,423	2,445	2,407	2,410	91,700	2,410
2022-01-06	2,452	2,456	2,415	2,416	92,500	2,416
2022-01-05	2,443	2,459	2,426	2,458	123,000	2,458
2022-01-04	2,414	2,437	2,402	2,424	95,200	2,424

分割・併合履歴：なし