1333 マルハニチロ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-03	2,401	2,413	2,378	2,390	215,200	2,390
2023-02-02	2,445	2,446	2,395	2,411	187,500	2,411
2023-02-01	2,476	2,479	2,436	2,440	107,700	2,440
2023-01-31	2,444	2,467	2,442	2,465	162,800	2,465
2023-01-30	2,430	2,435	2,423	2,434	94,300	2,434
2023-01-27	2,435	2,436	2,415	2,434	112,200	2,434
2023-01-26	2,438	2,444	2,431	2,438	89,900	2,438
2023-01-25	2,430	2,438	2,420	2,432	96,500	2,432
2023-01-24	2,429	2,439	2,423	2,435	99,000	2,435
2023-01-23	2,434	2,441	2,423	2,425	98,400	2,425
2023-01-20	2,408	2,433	2,405	2,424	109,700	2,424
2023-01-19	2,410	2,411	2,397	2,404	139,300	2,404
2023-01-18	2,402	2,433	2,396	2,423	119,400	2,423
2023-01-17	2,410	2,419	2,392	2,402	119,100	2,402
2023-01-16	2,385	2,420	2,382	2,401	162,000	2,401
2023-01-13	2,400	2,419	2,394	2,400	156,600	2,400
2023-01-12	2,418	2,436	2,411	2,413	167,400	2,413
2023-01-11	2,433	2,440	2,417	2,418	122,500	2,418
2023-01-10	2,450	2,466	2,429	2,433	89,000	2,433
2023-01-06	2,445	2,457	2,426	2,445	127,100	2,445
2023-01-05	2,451	2,457	2,427	2,444	135,600	2,444
2023-01-04	2,509	2,509	2,461	2,466	198,000	2,466

分割・併合履歴：なし