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
2021-04-192,5812,5812,5442,546114,3002,546
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