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
2022-09-282,4182,4202,3652,396474,7002,396
2022-09-272,3702,4212,3672,406380,9002,406
2022-09-262,3662,3832,3512,371434,3002,371
2022-09-222,3852,3932,3732,373270,2002,373
2022-09-212,3902,4032,3832,399249,7002,399
2022-09-202,4232,4352,3972,416291,6002,416
2022-09-162,3902,4262,3892,412399,5002,412
2022-09-152,4262,4282,3812,394342,1002,394
2022-09-142,4242,4422,4072,418364,4002,418
2022-09-132,4302,4722,4182,462344,5002,462
2022-09-122,4582,4582,4302,435232,0002,435
2022-09-092,4402,4632,4192,453467,0002,453
2022-09-082,4182,4642,4122,440449,4002,440
2022-09-072,4902,5062,4002,401459,4002,401
2022-09-062,4592,5132,4392,499875,5002,499
2022-09-052,4872,5072,4522,499338,3002,499
2022-09-022,5252,5452,5122,514334,5002,514
2022-09-012,4842,5272,4832,514315,0002,514
2022-08-312,5012,5152,4752,492385,3002,492
2022-08-302,4962,5182,4932,511234,4002,511
2022-08-292,4982,5172,4922,492175,1002,492
2022-08-262,5212,5432,5212,527179,7002,527
2022-08-252,5292,5372,5202,520146,4002,520
2022-08-242,5502,5582,5212,532192,9002,532
2022-08-232,5252,5542,5182,547280,4002,547
2022-08-222,4922,5382,4812,532275,7002,532
2022-08-192,4982,5142,4822,501140,4002,501
2022-08-182,4792,5052,4792,497191,3002,497
2022-08-172,4732,4842,4582,477250,2002,477
2022-08-162,4962,5112,4712,473175,8002,473
2022-08-152,5112,5272,4912,492203,7002,492
2022-08-122,5332,5372,5052,520292,8002,520
2022-08-102,5462,5462,4552,484534,0002,484
2022-08-092,6172,6782,5462,550702,5002,550
2022-08-082,4482,4872,4462,479368,2002,479
2022-08-052,4032,4342,4032,430221,3002,430
2022-08-042,4352,4462,3962,413304,8002,413
2022-08-032,4582,4582,4152,422217,3002,422
2022-08-022,4802,4802,4482,458215,2002,458
2022-08-012,4892,5172,4882,491228,1002,491
2022-07-292,4792,4832,4592,478176,0002,478
2022-07-282,4662,4862,4602,480223,5002,480
2022-07-272,5072,5092,4582,465178,5002,465
2022-07-262,5002,5202,4952,507197,0002,507
2022-07-252,4612,4982,4612,489215,9002,489
2022-07-222,4772,4842,4572,458218,0002,458
2022-07-212,4562,4822,4482,481217,7002,481
2022-07-202,4882,5062,4722,475205,4002,475
2022-07-192,4652,4762,4482,467224,8002,467
2022-07-152,5022,5072,4652,478203,8002,478
2022-07-142,5162,5322,5122,514145,4002,514
2022-07-132,5692,5862,5122,515161,3002,515
2022-07-122,5212,5622,5032,541383,0002,541
2022-07-112,5202,5332,5032,524216,5002,524
2022-07-082,5132,5252,4882,498275,1002,498
2022-07-072,5022,5312,4952,514220,6002,514
2022-07-062,5042,5242,4872,502254,2002,502
2022-07-052,5482,5702,5412,543168,4002,543
2022-07-042,5562,5772,5432,550184,2002,550
2022-07-012,5542,5832,5332,543285,5002,543
2022-06-302,5682,5902,5452,554272,7002,554
2022-06-292,5652,5682,5382,554344,0002,554
2022-06-282,5372,5752,5252,569293,2002,569
2022-06-272,5782,5802,5392,557176,6002,557
2022-06-242,5692,5722,5342,554301,6002,554
2022-06-232,5922,5992,5592,588243,9002,588
2022-06-222,6142,6142,5752,591336,6002,591
2022-06-212,5742,6292,5552,606464,9002,606
2022-06-202,5642,6332,5562,572495,8002,572
2022-06-172,5112,6132,5112,5571,146,9002,557
2022-06-162,3422,5572,3412,5471,399,8002,547
2022-06-152,3302,3432,3202,320132,1002,320
2022-06-142,3332,3482,3212,331139,3002,331
2022-06-132,3262,3502,3172,346233,0002,346
2022-06-102,3612,3752,3382,339240,9002,339
2022-06-092,3382,3722,3352,353211,3002,353
2022-06-082,3452,3592,3342,336244,3002,336
2022-06-072,3012,3442,2952,330305,8002,330
2022-06-062,2852,3002,2792,284187,8002,284
2022-06-032,2872,2932,2702,281199,7002,281
2022-06-022,2932,3012,2672,274169,1002,274
2022-06-012,2402,3112,2392,290345,1002,290
2022-05-312,2652,2782,2302,233454,4002,233
2022-05-302,2272,2632,2262,261441,4002,261
2022-05-272,2382,2382,2012,223315,7002,223
2022-05-262,2252,2412,2102,224455,6002,224
2022-05-252,3232,3252,2162,217822,7002,217
2022-05-242,3622,3672,3192,327254,1002,327
2022-05-232,3672,3822,3582,370109,2002,370
2022-05-202,3502,3622,3412,344161,6002,344
2022-05-192,3632,3782,3512,372179,4002,372
2022-05-182,4422,4472,4022,419155,1002,419
2022-05-172,4502,4682,4362,449176,6002,449
2022-05-162,4652,4692,4122,444205,1002,444
2022-05-132,4162,4652,3982,461247,8002,461
2022-05-122,4112,4382,3992,408208,6002,408
2022-05-112,4152,4242,3872,417226,0002,417
2022-05-102,3812,4382,3682,428433,3002,428
2022-05-092,4062,4062,3562,363162,0002,363
2022-05-062,3802,4022,3772,396170,1002,396
2022-05-022,3852,3892,3662,377123,6002,377
2022-04-282,3372,4022,3362,396181,6002,396
2022-04-272,3682,3732,3152,324365,6002,324
2022-04-262,3702,3982,3702,382129,3002,382
2022-04-252,3502,3672,3412,359144,4002,359
2022-04-222,3732,3862,3642,375120,6002,375
2022-04-212,4112,4212,3872,393142,7002,393
2022-04-202,3672,4052,3592,404124,6002,404
2022-04-192,3552,3672,3472,36297,2002,362
2022-04-182,3472,3502,3152,342154,5002,342
2022-04-152,3852,3902,3642,36596,3002,365
2022-04-142,3632,4052,3632,391127,3002,391
2022-04-132,3502,3812,3482,374145,1002,374
2022-04-122,3802,3952,3452,347172,2002,347
2022-04-112,4032,4092,3772,397150,9002,397
2022-04-082,4102,4272,3952,411212,0002,411
2022-04-072,3622,4062,3562,401205,3002,401
2022-04-062,3992,4052,3722,374167,2002,374
2022-04-052,4232,4392,4122,414122,8002,414
2022-04-042,4292,4392,4022,438120,8002,438
2022-04-012,3972,4192,3822,411185,0002,411
2022-03-312,4112,4332,3962,397202,3002,397
2022-03-302,4922,4922,4202,444300,0002,444
2022-03-292,5512,5512,5242,544394,2002,544
2022-03-282,5482,5672,5342,556331,5002,556
2022-03-252,5252,5252,4992,520228,7002,520
2022-03-242,5132,5192,4872,508205,8002,508
2022-03-232,5302,5392,5162,531174,6002,531
2022-03-222,5272,5362,5072,515198,6002,515
2022-03-182,4982,5042,4702,490323,1002,490
2022-03-172,5342,5342,4772,496273,6002,496
2022-03-162,5582,5582,5102,510231,3002,510
2022-03-152,4972,5542,4862,541246,1002,541
2022-03-142,4632,5252,4602,501256,9002,501
2022-03-112,4162,4572,3942,446306,8002,446
2022-03-102,3742,4352,3662,427213,7002,427
2022-03-092,3462,3562,3302,333222,5002,333
2022-03-082,4002,4172,3402,350223,6002,350
2022-03-072,4302,4412,4042,429206,9002,429
2022-03-042,4192,4552,4102,448283,9002,448
2022-03-032,4512,4892,4482,469124,5002,469
2022-03-022,4502,4592,4332,433212,3002,433
2022-03-012,5152,5262,4822,488145,4002,488
2022-02-282,4742,5222,4682,515190,1002,515
2022-02-252,4942,5012,4422,453200,7002,453
2022-02-242,5202,5252,4762,509167,6002,509
2022-02-222,5492,5582,4962,542177,5002,542
2022-02-212,6082,6082,5702,579115,6002,579
2022-02-182,6262,6492,6212,62997,1002,629
2022-02-172,6392,6482,6182,647110,9002,647
2022-02-162,6572,6592,6282,652160,6002,652
2022-02-152,6452,6582,6142,630214,6002,630
2022-02-142,6402,6472,6002,633197,3002,633
2022-02-102,6182,6612,5962,660245,4002,660
2022-02-092,6522,6522,6082,632318,4002,632
2022-02-082,5492,6632,5462,654635,4002,654
2022-02-072,4812,5042,4772,499176,8002,499
2022-02-042,5062,5132,4902,499183,1002,499
2022-02-032,4592,4952,4592,492144,4002,492
2022-02-022,4332,4632,4142,453155,8002,453
2022-02-012,4472,4472,4132,438108,8002,438
2022-01-312,4392,4542,4232,446129,7002,446
2022-01-282,4212,4372,4142,42698,8002,426
2022-01-272,4342,4342,3762,395103,2002,395
2022-01-262,4442,4442,4122,42569,8002,425
2022-01-252,4122,4272,3902,427113,7002,427
2022-01-242,3892,4272,3822,42680,7002,426
2022-01-212,3532,3832,3362,38385,3002,383
2022-01-202,3602,3972,3602,36597,1002,365
2022-01-192,3812,3982,3602,363119,8002,363
2022-01-182,4502,4502,4032,40484,6002,404
2022-01-172,4232,4442,4192,42877,5002,428
2022-01-142,4232,4272,3882,402174,6002,402
2022-01-132,4522,4522,4322,43998,3002,439
2022-01-122,4252,4652,4232,45892,4002,458
2022-01-112,4182,4292,4012,42566,3002,425
2022-01-072,4232,4452,4072,41091,7002,410
2022-01-062,4522,4562,4152,41692,5002,416
2022-01-052,4432,4592,4262,458123,0002,458
2022-01-042,4142,4372,4022,42495,2002,424

分割・併合履歴 : なし