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
2021-10-152,6372,6902,6292,683134,4002,683
2021-10-142,5962,6282,5812,627126,5002,627
2021-10-132,6122,6212,5952,61565,9002,615
2021-10-122,6062,6202,6002,61085,5002,610
2021-10-112,6252,6342,6102,61967,8002,619
2021-10-082,6322,6422,6062,606109,0002,606
2021-10-072,6382,6482,6202,625131,2002,625
2021-10-062,5952,6562,5812,644230,4002,644
2021-10-052,6132,6312,5912,603200,6002,603
2021-10-042,6342,6442,6162,644131,8002,644
2021-10-012,6342,6342,5942,609159,9002,609
2021-09-302,6952,7042,6532,656259,9002,656
2021-09-292,6622,6862,6452,686164,3002,686
2021-09-282,7142,7222,6902,705201,0002,705
2021-09-272,6842,7112,6752,707187,7002,707
2021-09-242,6832,6842,6602,684159,5002,684
2021-09-222,6532,6652,6202,620111,5002,620
2021-09-212,6312,6732,6252,654127,3002,654
2021-09-172,7002,7042,6812,693170,6002,693
2021-09-162,6692,7042,6642,700156,8002,700
2021-09-152,6872,6942,6612,664162,9002,664
2021-09-142,7082,7162,6932,714200,4002,714
2021-09-132,6572,7052,6572,705205,9002,705
2021-09-102,6452,6522,6212,646296,5002,646
2021-09-092,5702,6352,5652,635353,1002,635
2021-09-082,6082,6172,5732,591288,1002,591
2021-09-072,5782,6242,5642,624568,2002,624
2021-09-062,5252,5282,4782,485204,7002,485
2021-09-032,5192,5362,5002,516187,6002,516
2021-09-022,5472,5472,4982,510197,2002,510
2021-09-012,5352,5682,5332,554184,3002,554
2021-08-312,5202,5472,5132,536178,5002,536
2021-08-302,5052,5642,5022,551485,2002,551
2021-08-272,4852,5022,4802,502144,7002,502
2021-08-262,4892,5002,4622,494155,7002,494
2021-08-252,4822,5172,4782,493316,3002,493
2021-08-242,4402,4682,4302,464181,1002,464
2021-08-232,3952,4392,3902,436220,7002,436
2021-08-202,3712,3952,3532,364235,0002,364
2021-08-192,3712,3992,3582,386144,3002,386
2021-08-182,3612,3962,3602,379214,3002,379
2021-08-172,3402,3592,3322,353188,2002,353
2021-08-162,3752,3782,3432,351248,1002,351
2021-08-132,3702,3982,3622,390262,1002,390
2021-08-122,4452,4612,3922,392365,8002,392
2021-08-112,4982,5242,4572,458321,5002,458
2021-08-102,4382,4652,4202,422229,8002,422
2021-08-062,4322,4472,4202,434134,8002,434
2021-08-052,4002,4332,3952,430108,0002,430
2021-08-042,4452,4532,4072,430168,0002,430
2021-08-032,4652,4742,4422,454109,8002,454
2021-08-022,4392,4772,4382,466133,0002,466
2021-07-302,4442,4442,4192,426141,7002,426
2021-07-292,4752,4832,4272,432140,9002,432
2021-07-282,4402,4752,4362,463135,8002,463
2021-07-272,4322,4532,4292,447130,0002,447
2021-07-262,4442,4452,4042,41286,8002,412
2021-07-212,4082,4292,3962,403111,8002,403
2021-07-202,3702,3902,3632,384125,5002,384
2021-07-192,4012,4062,3692,390140,7002,390
2021-07-162,4162,4382,4032,430160,3002,430
2021-07-152,4282,4342,4002,407166,2002,407
2021-07-142,3862,4212,3802,412140,2002,412
2021-07-132,3992,4132,3892,406196,9002,406
2021-07-122,3842,3912,3712,379162,5002,379
2021-07-092,3302,3572,3202,352251,1002,352
2021-07-082,3722,3862,3492,349192,8002,349
2021-07-072,3802,3902,3652,365187,8002,365
2021-07-062,4102,4302,3982,405173,3002,405
2021-07-052,3802,4072,3742,402109,9002,402
2021-07-022,3802,4032,3762,395145,3002,395
2021-07-012,3732,3792,3582,366104,1002,366
2021-06-302,4042,4112,3602,361222,9002,361
2021-06-292,4182,4182,4012,404110,2002,404
2021-06-282,4322,4392,4162,432112,0002,432
2021-06-252,4082,4192,4052,415100,8002,415
2021-06-242,4042,4042,3782,395102,1002,395
2021-06-232,4152,4202,3952,403110,6002,403
2021-06-222,3892,4382,3762,427221,1002,427
2021-06-212,3702,3702,3232,328211,1002,328
2021-06-182,3982,4092,3832,391225,5002,391
2021-06-172,4342,4532,4182,419161,5002,419
2021-06-162,4602,4772,4312,431142,2002,431
2021-06-152,4282,4622,4282,457133,7002,457
2021-06-142,4282,4472,4252,425130,1002,425
2021-06-112,4622,4622,4302,431234,6002,431
2021-06-102,4992,4992,4622,477144,2002,477
2021-06-092,4762,5332,4752,513134,1002,513
2021-06-082,4592,4992,4592,494155,9002,494
2021-06-072,4602,4682,4362,448154,0002,448
2021-06-042,4622,4742,4462,455176,1002,455
2021-06-032,4382,4692,4312,465203,6002,465
2021-06-022,4252,4382,4022,435182,7002,435
2021-06-012,4202,4482,4022,435155,2002,435
2021-05-312,4242,4312,3952,395161,7002,395
2021-05-282,4052,4202,4002,415148,9002,415
2021-05-272,4322,4472,3812,383238,6002,383
2021-05-262,4462,4502,4302,430131,0002,430
2021-05-252,4802,4812,4552,455136,0002,455
2021-05-242,4612,4932,4602,473131,6002,473
2021-05-212,4702,4832,4572,459112,9002,459
2021-05-202,4902,5082,4702,477140,5002,477
2021-05-192,5352,5452,5032,509115,4002,509
2021-05-182,5532,5802,5412,574124,9002,574
2021-05-172,5762,5992,5532,56193,8002,561
2021-05-142,5742,5932,5472,568186,2002,568
2021-05-132,5932,6142,5542,559153,6002,559
2021-05-122,6502,6662,5692,604271,6002,604
2021-05-112,6732,7252,6642,674397,9002,674
2021-05-102,6482,6972,6442,662186,3002,662
2021-05-072,6302,6462,6102,641262,4002,641
2021-05-062,5352,6102,5352,606329,8002,606
2021-04-302,4712,5052,4712,498140,4002,498
2021-04-282,4642,4672,4482,463126,4002,463
2021-04-272,4522,4802,4382,459108,1002,459
2021-04-262,4582,4632,4342,451101,9002,451
2021-04-232,4382,4592,4362,45077,9002,450
2021-04-222,4802,4862,4412,457118,2002,457
2021-04-212,4502,4602,4252,457196,7002,457
2021-04-202,5332,5332,4862,486208,6002,486
2021-04-192,5812,5812,5442,546114,3002,546
2021-04-162,5792,5922,5552,583104,8002,583
2021-04-152,5822,5952,5632,56984,0002,569
2021-04-142,5852,5852,5552,563113,9002,563
2021-04-132,6202,6222,5922,60199,1002,601
2021-04-122,6102,6232,6012,61076,8002,610
2021-04-092,5942,6202,5852,601132,0002,601
2021-04-082,6252,6252,5722,578165,8002,578
2021-04-072,5992,6402,5972,640126,5002,640
2021-04-062,6112,6362,5932,598158,2002,598
2021-04-052,6082,6152,5852,610114,9002,610
2021-04-022,6172,6182,5702,578140,6002,578
2021-04-012,6152,6252,5752,598228,6002,598
2021-03-312,6482,6562,6202,625197,9002,625
2021-03-302,6532,6802,6252,676300,4002,676
2021-03-292,7602,7612,6962,706604,6002,706
2021-03-262,7302,7382,7112,727259,7002,727
2021-03-252,6752,7182,6612,701208,4002,701
2021-03-242,7152,7202,6312,641278,0002,641
2021-03-232,7442,7552,7302,730220,0002,730
2021-03-222,7172,7532,7102,748215,4002,748
2021-03-192,7152,7372,6952,725395,8002,725
2021-03-182,7352,7522,7232,740155,3002,740
2021-03-172,7062,7382,6992,732169,4002,732
2021-03-162,7062,7142,6882,713151,1002,713
2021-03-152,7132,7382,7112,718191,1002,718
2021-03-122,7002,7052,6712,703256,4002,703
2021-03-112,7312,7522,7062,713181,8002,713
2021-03-102,7592,7702,7102,713288,0002,713
2021-03-092,7442,7952,7252,790283,2002,790
2021-03-082,7402,7572,6982,718238,3002,718
2021-03-052,6782,7172,6672,717336,4002,717
2021-03-042,6482,6672,6222,650219,6002,650
2021-03-032,5902,6472,5792,647365,7002,647
2021-03-022,5362,5642,5212,560198,4002,560
2021-03-012,4842,5492,4692,542217,2002,542
2021-02-262,5152,5152,4642,464214,1002,464
2021-02-252,5242,5382,5042,529150,6002,529
2021-02-242,5252,5382,4882,496164,5002,496
2021-02-222,4592,5042,4512,480178,5002,480
2021-02-192,4412,4472,4202,430106,6002,430
2021-02-182,4962,5002,4312,444193,6002,444
2021-02-172,4742,4902,4702,47282,6002,472
2021-02-162,4862,4892,4672,477120,6002,477
2021-02-152,4992,5082,4762,488110,4002,488
2021-02-122,5052,5112,4612,464227,6002,464
2021-02-102,4762,5262,4602,521182,3002,521
2021-02-092,5872,5882,4812,502443,1002,502
2021-02-082,4992,5692,4882,567503,7002,567
2021-02-052,3952,4492,3832,446187,0002,446
2021-02-042,3862,4082,3812,39595,6002,395
2021-02-032,3512,3952,3492,395130,3002,395
2021-02-022,3402,3492,3232,348118,3002,348
2021-02-012,3502,3702,3332,337115,6002,337
2021-01-292,3802,3932,3422,354153,7002,354
2021-01-282,3372,3862,3302,384532,1002,384
2021-01-272,3862,4112,3642,371189,6002,371
2021-01-262,3562,3622,3372,355163,5002,355
2021-01-252,3192,3502,3062,350139,6002,350
2021-01-222,3142,3292,3012,315137,9002,315
2021-01-212,3212,3472,3132,334203,5002,334
2021-01-202,2892,3092,2762,308193,5002,308
2021-01-192,2602,2852,2522,278108,0002,278
2021-01-182,2892,2932,2602,260118,4002,260
2021-01-152,2982,3072,2892,293129,7002,293
2021-01-142,2692,3012,2642,288163,9002,288
2021-01-132,2652,2862,2592,283145,8002,283
2021-01-122,2392,2812,2292,261202,2002,261
2021-01-082,2082,2342,1882,234292,1002,234
2021-01-072,2372,2552,2132,219212,4002,219
2021-01-062,1882,2252,1732,22295,9002,222
2021-01-052,1902,2092,1872,189105,0002,189
2021-01-042,2292,2312,1792,202112,4002,202

分割・併合履歴 : なし