1333 マルハニチロ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	2,581	2,581	2,544	2,546	114,300	2,546
2021-04-16	2,579	2,592	2,555	2,583	104,800	2,583
2021-04-15	2,582	2,595	2,563	2,569	84,000	2,569
2021-04-14	2,585	2,585	2,555	2,563	113,900	2,563
2021-04-13	2,620	2,622	2,592	2,601	99,100	2,601
2021-04-12	2,610	2,623	2,601	2,610	76,800	2,610
2021-04-09	2,594	2,620	2,585	2,601	132,000	2,601
2021-04-08	2,625	2,625	2,572	2,578	165,800	2,578
2021-04-07	2,599	2,640	2,597	2,640	126,500	2,640
2021-04-06	2,611	2,636	2,593	2,598	158,200	2,598
2021-04-05	2,608	2,615	2,585	2,610	114,900	2,610
2021-04-02	2,617	2,618	2,570	2,578	140,600	2,578
2021-04-01	2,615	2,625	2,575	2,598	228,600	2,598
2021-03-31	2,648	2,656	2,620	2,625	197,900	2,625
2021-03-30	2,653	2,680	2,625	2,676	300,400	2,676
2021-03-29	2,760	2,761	2,696	2,706	604,600	2,706
2021-03-26	2,730	2,738	2,711	2,727	259,700	2,727
2021-03-25	2,675	2,718	2,661	2,701	208,400	2,701
2021-03-24	2,715	2,720	2,631	2,641	278,000	2,641
2021-03-23	2,744	2,755	2,730	2,730	220,000	2,730
2021-03-22	2,717	2,753	2,710	2,748	215,400	2,748
2021-03-19	2,715	2,737	2,695	2,725	395,800	2,725
2021-03-18	2,735	2,752	2,723	2,740	155,300	2,740
2021-03-17	2,706	2,738	2,699	2,732	169,400	2,732
2021-03-16	2,706	2,714	2,688	2,713	151,100	2,713
2021-03-15	2,713	2,738	2,711	2,718	191,100	2,718
2021-03-12	2,700	2,705	2,671	2,703	256,400	2,703
2021-03-11	2,731	2,752	2,706	2,713	181,800	2,713
2021-03-10	2,759	2,770	2,710	2,713	288,000	2,713
2021-03-09	2,744	2,795	2,725	2,790	283,200	2,790
2021-03-08	2,740	2,757	2,698	2,718	238,300	2,718
2021-03-05	2,678	2,717	2,667	2,717	336,400	2,717
2021-03-04	2,648	2,667	2,622	2,650	219,600	2,650
2021-03-03	2,590	2,647	2,579	2,647	365,700	2,647
2021-03-02	2,536	2,564	2,521	2,560	198,400	2,560
2021-03-01	2,484	2,549	2,469	2,542	217,200	2,542
2021-02-26	2,515	2,515	2,464	2,464	214,100	2,464
2021-02-25	2,524	2,538	2,504	2,529	150,600	2,529
2021-02-24	2,525	2,538	2,488	2,496	164,500	2,496
2021-02-22	2,459	2,504	2,451	2,480	178,500	2,480
2021-02-19	2,441	2,447	2,420	2,430	106,600	2,430
2021-02-18	2,496	2,500	2,431	2,444	193,600	2,444
2021-02-17	2,474	2,490	2,470	2,472	82,600	2,472
2021-02-16	2,486	2,489	2,467	2,477	120,600	2,477
2021-02-15	2,499	2,508	2,476	2,488	110,400	2,488
2021-02-12	2,505	2,511	2,461	2,464	227,600	2,464
2021-02-10	2,476	2,526	2,460	2,521	182,300	2,521
2021-02-09	2,587	2,588	2,481	2,502	443,100	2,502
2021-02-08	2,499	2,569	2,488	2,567	503,700	2,567
2021-02-05	2,395	2,449	2,383	2,446	187,000	2,446
2021-02-04	2,386	2,408	2,381	2,395	95,600	2,395
2021-02-03	2,351	2,395	2,349	2,395	130,300	2,395
2021-02-02	2,340	2,349	2,323	2,348	118,300	2,348
2021-02-01	2,350	2,370	2,333	2,337	115,600	2,337
2021-01-29	2,380	2,393	2,342	2,354	153,700	2,354
2021-01-28	2,337	2,386	2,330	2,384	532,100	2,384
2021-01-27	2,386	2,411	2,364	2,371	189,600	2,371
2021-01-26	2,356	2,362	2,337	2,355	163,500	2,355
2021-01-25	2,319	2,350	2,306	2,350	139,600	2,350
2021-01-22	2,314	2,329	2,301	2,315	137,900	2,315
2021-01-21	2,321	2,347	2,313	2,334	203,500	2,334
2021-01-20	2,289	2,309	2,276	2,308	193,500	2,308
2021-01-19	2,260	2,285	2,252	2,278	108,000	2,278
2021-01-18	2,289	2,293	2,260	2,260	118,400	2,260
2021-01-15	2,298	2,307	2,289	2,293	129,700	2,293
2021-01-14	2,269	2,301	2,264	2,288	163,900	2,288
2021-01-13	2,265	2,286	2,259	2,283	145,800	2,283
2021-01-12	2,239	2,281	2,229	2,261	202,200	2,261
2021-01-08	2,208	2,234	2,188	2,234	292,100	2,234
2021-01-07	2,237	2,255	2,213	2,219	212,400	2,219
2021-01-06	2,188	2,225	2,173	2,222	95,900	2,222
2021-01-05	2,190	2,209	2,187	2,189	105,000	2,189
2021-01-04	2,229	2,231	2,179	2,202	112,400	2,202

分割・併合履歴：なし