1333 マルハニチロ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,135	3,175	3,115	3,155	220,900	3,155
2016-12-29	3,155	3,170	3,125	3,140	160,600	3,140
2016-12-28	3,120	3,175	3,110	3,170	165,900	3,170
2016-12-27	3,150	3,180	3,110	3,125	234,100	3,125
2016-12-26	3,070	3,130	3,055	3,115	233,600	3,115
2016-12-22	3,045	3,075	3,040	3,055	141,100	3,055
2016-12-21	3,090	3,090	3,045	3,045	205,000	3,045
2016-12-20	3,050	3,110	3,040	3,095	249,000	3,095
2016-12-19	3,045	3,060	3,015	3,055	231,800	3,055
2016-12-16	3,040	3,085	3,010	3,070	698,200	3,070
2016-12-15	3,040	3,040	2,994	3,015	292,000	3,015
2016-12-14	3,070	3,080	3,030	3,055	327,300	3,055
2016-12-13	2,948	3,060	2,941	3,055	643,700	3,055
2016-12-12	2,879	2,930	2,847	2,930	354,800	2,930
2016-12-09	2,890	2,891	2,825	2,858	436,900	2,858
2016-12-08	2,831	2,892	2,825	2,890	296,600	2,890
2016-12-07	2,817	2,819	2,788	2,811	222,800	2,811
2016-12-06	2,830	2,832	2,798	2,820	324,600	2,820
2016-12-05	2,840	2,863	2,817	2,817	211,900	2,817
2016-12-02	2,877	2,880	2,836	2,844	388,400	2,844
2016-12-01	2,915	2,935	2,887	2,892	272,000	2,892
2016-11-30	2,865	2,917	2,835	2,910	447,400	2,910
2016-11-29	2,830	2,868	2,808	2,864	334,500	2,864
2016-11-28	2,808	2,836	2,800	2,831	276,200	2,831
2016-11-25	2,825	2,825	2,776	2,803	243,000	2,803
2016-11-24	2,826	2,826	2,801	2,807	198,800	2,807
2016-11-22	2,817	2,833	2,797	2,805	251,000	2,805
2016-11-21	2,815	2,831	2,804	2,808	279,900	2,808
2016-11-18	2,848	2,848	2,811	2,815	237,400	2,815
2016-11-17	2,812	2,846	2,810	2,836	253,100	2,836
2016-11-16	2,835	2,844	2,799	2,802	247,300	2,802
2016-11-15	2,828	2,837	2,790	2,823	214,800	2,823
2016-11-14	2,792	2,837	2,789	2,819	209,700	2,819
2016-11-11	2,888	2,888	2,788	2,812	455,100	2,812
2016-11-10	2,864	2,898	2,820	2,884	378,200	2,884
2016-11-09	2,920	2,964	2,793	2,814	503,200	2,814
2016-11-08	2,923	2,999	2,894	2,895	650,200	2,895
2016-11-07	2,897	2,898	2,812	2,873	538,700	2,873
2016-11-04	2,924	2,982	2,910	2,958	426,900	2,958
2016-11-02	2,950	2,950	2,911	2,941	318,400	2,941
2016-11-01	2,902	2,954	2,880	2,944	316,300	2,944
2016-10-31	2,904	2,932	2,889	2,913	218,400	2,913
2016-10-28	2,920	2,922	2,873	2,902	394,300	2,902
2016-10-27	2,900	2,934	2,896	2,909	171,100	2,909
2016-10-26	2,864	2,905	2,864	2,902	203,700	2,902
2016-10-25	2,863	2,871	2,849	2,862	194,100	2,862
2016-10-24	2,850	2,871	2,840	2,862	256,800	2,862
2016-10-21	2,899	2,908	2,848	2,849	303,600	2,849
2016-10-20	2,850	2,919	2,845	2,899	610,800	2,899
2016-10-19	2,839	2,885	2,828	2,841	968,800	2,841
2016-10-17	2,690	2,705	2,659	2,676	121,300	2,676
2016-10-13	2,722	2,728	2,695	2,705	163,300	2,705
2016-10-12	2,707	2,734	2,692	2,712	209,200	2,712
2016-10-11	2,710	2,720	2,691	2,706	181,400	2,706
2016-10-07	2,717	2,748	2,708	2,713	262,700	2,713
2016-10-06	2,738	2,749	2,719	2,727	281,700	2,727
2016-10-05	2,805	2,810	2,729	2,737	282,100	2,737
2016-10-04	2,785	2,805	2,760	2,805	205,200	2,805
2016-10-03	2,760	2,797	2,733	2,785	205,100	2,785
2016-09-30	2,760	2,785	2,726	2,737	159,500	2,737
2016-09-29	2,773	2,774	2,725	2,765	322,800	2,765
2016-09-28	2,700	2,829	2,691	2,800	616,300	2,800
2016-09-27	2,585	2,687	2,581	2,686	394,200	2,686
2016-09-26	2,569	2,594	2,556	2,581	156,100	2,581
2016-09-23	2,548	2,571	2,526	2,568	192,800	2,568
2016-09-21	2,480	2,522	2,476	2,522	194,200	2,522
2016-09-20	2,443	2,494	2,432	2,478	175,000	2,478
2016-09-16	2,480	2,487	2,451	2,461	175,500	2,461
2016-09-15	2,495	2,506	2,475	2,480	204,900	2,480
2016-09-14	2,515	2,544	2,503	2,515	216,300	2,515
2016-09-13	2,503	2,526	2,490	2,517	173,700	2,517
2016-09-12	2,506	2,518	2,464	2,472	243,500	2,472
2016-09-09	2,580	2,585	2,523	2,532	266,500	2,532
2016-09-08	2,553	2,570	2,542	2,552	172,800	2,552
2016-09-07	2,572	2,588	2,545	2,551	203,500	2,551
2016-09-06	2,525	2,575	2,522	2,572	297,000	2,572
2016-09-05	2,488	2,515	2,471	2,509	345,800	2,509
2016-09-02	2,417	2,448	2,408	2,438	340,300	2,438
2016-09-01	2,396	2,429	2,378	2,417	172,100	2,417
2016-08-31	2,425	2,430	2,369	2,402	197,800	2,402
2016-08-30	2,463	2,472	2,414	2,419	142,200	2,419
2016-08-29	2,500	2,507	2,436	2,463	365,900	2,463
2016-08-26	2,469	2,469	2,430	2,445	216,800	2,445
2016-08-25	2,499	2,508	2,475	2,480	209,700	2,480
2016-08-24	2,484	2,509	2,460	2,494	158,600	2,494
2016-08-23	2,428	2,517	2,425	2,486	307,100	2,486
2016-08-22	2,435	2,463	2,413	2,432	180,600	2,432
2016-08-19	2,493	2,496	2,431	2,454	190,900	2,454
2016-08-18	2,534	2,557	2,493	2,493	219,600	2,493
2016-08-17	2,563	2,586	2,536	2,556	160,500	2,556
2016-08-16	2,648	2,648	2,588	2,596	163,100	2,596
2016-08-15	2,660	2,679	2,649	2,657	149,100	2,657
2016-08-12	2,650	2,670	2,611	2,655	301,600	2,655
2016-08-10	2,567	2,634	2,552	2,615	314,400	2,615
2016-08-09	2,535	2,595	2,501	2,578	357,700	2,578
2016-08-08	2,519	2,577	2,460	2,490	403,800	2,490
2016-08-05	2,545	2,592	2,453	2,485	403,300	2,485
2016-08-04	2,694	2,712	2,554	2,578	828,100	2,578
2016-08-03	2,567	2,581	2,509	2,515	364,400	2,515
2016-08-02	2,577	2,619	2,535	2,603	159,400	2,603
2016-08-01	2,599	2,617	2,577	2,604	147,100	2,604
2016-07-29	2,578	2,614	2,551	2,606	221,000	2,606
2016-07-28	2,590	2,607	2,573	2,596	121,900	2,596
2016-07-27	2,649	2,657	2,589	2,594	220,600	2,594
2016-07-26	2,590	2,638	2,584	2,623	182,100	2,623
2016-07-25	2,651	2,669	2,594	2,620	287,600	2,620
2016-07-22	2,685	2,718	2,652	2,668	213,100	2,668
2016-07-21	2,768	2,785	2,704	2,710	251,800	2,710
2016-07-20	2,674	2,743	2,671	2,731	351,800	2,731
2016-07-19	2,585	2,674	2,562	2,669	292,800	2,669
2016-07-15	2,720	2,734	2,618	2,622	312,800	2,622
2016-07-14	2,691	2,749	2,691	2,714	217,300	2,714
2016-07-13	2,711	2,714	2,655	2,684	321,700	2,684
2016-07-12	2,738	2,753	2,691	2,692	239,300	2,692
2016-07-11	2,748	2,775	2,711	2,718	210,600	2,718
2016-07-08	2,750	2,764	2,688	2,698	189,300	2,698
2016-07-07	2,780	2,797	2,731	2,742	239,800	2,742
2016-07-06	2,666	2,783	2,662	2,778	416,000	2,778
2016-07-05	2,814	2,818	2,700	2,713	511,900	2,713
2016-07-04	2,860	2,893	2,803	2,811	418,600	2,811
2016-07-01	2,800	2,899	2,796	2,889	359,100	2,889
2016-06-30	2,836	2,844	2,772	2,786	309,000	2,786
2016-06-29	2,938	2,940	2,800	2,807	523,600	2,807
2016-06-28	2,822	2,939	2,822	2,911	310,300	2,911
2016-06-27	2,746	2,909	2,728	2,878	505,200	2,878
2016-06-24	2,845	2,848	2,651	2,717	383,700	2,717
2016-06-23	2,823	2,869	2,820	2,835	240,200	2,835
2016-06-22	2,816	2,832	2,780	2,804	232,200	2,804
2016-06-21	2,798	2,840	2,795	2,833	314,900	2,833
2016-06-20	2,781	2,815	2,762	2,789	464,000	2,789
2016-06-17	2,736	2,779	2,723	2,731	479,400	2,731
2016-06-16	2,743	2,780	2,695	2,702	349,500	2,702
2016-06-15	2,762	2,810	2,744	2,793	344,000	2,793
2016-06-14	2,800	2,847	2,773	2,790	310,400	2,790
2016-06-13	2,854	2,874	2,814	2,814	356,500	2,814
2016-06-10	2,965	2,965	2,880	2,894	489,600	2,894
2016-06-09	2,926	2,963	2,919	2,949	406,200	2,949
2016-06-08	2,879	2,926	2,861	2,924	468,000	2,924
2016-06-07	2,839	2,887	2,838	2,878	530,300	2,878
2016-06-06	2,765	2,859	2,765	2,836	567,400	2,836
2016-06-03	2,662	2,787	2,660	2,780	734,800	2,780
2016-06-02	2,600	2,664	2,581	2,659	774,900	2,659
2016-06-01	2,557	2,561	2,522	2,528	209,700	2,528
2016-05-31	2,590	2,600	2,561	2,582	220,800	2,582
2016-05-30	2,558	2,595	2,557	2,589	221,600	2,589
2016-05-27	2,522	2,563	2,515	2,538	138,200	2,538
2016-05-26	2,535	2,540	2,516	2,520	109,000	2,520
2016-05-25	2,545	2,564	2,521	2,527	163,300	2,527
2016-05-24	2,495	2,539	2,495	2,513	199,400	2,513
2016-05-23	2,482	2,520	2,466	2,510	224,200	2,510
2016-05-20	2,454	2,506	2,454	2,493	155,700	2,493
2016-05-19	2,494	2,505	2,420	2,500	212,500	2,500
2016-05-18	2,512	2,529	2,487	2,507	273,100	2,507
2016-05-17	2,517	2,532	2,480	2,532	203,500	2,532
2016-05-16	2,470	2,518	2,470	2,499	316,200	2,499
2016-05-13	2,523	2,526	2,478	2,498	272,100	2,498
2016-05-12	2,500	2,523	2,467	2,514	312,000	2,514
2016-05-11	2,575	2,579	2,504	2,521	345,000	2,521
2016-05-10	2,510	2,589	2,488	2,560	699,600	2,560
2016-05-09	2,465	2,527	2,454	2,521	425,800	2,521
2016-05-06	2,370	2,429	2,357	2,423	345,800	2,423
2016-05-02	2,367	2,380	2,345	2,362	302,400	2,362
2016-04-28	2,475	2,507	2,431	2,434	302,900	2,434
2016-04-27	2,482	2,517	2,452	2,464	276,200	2,464
2016-04-26	2,420	2,471	2,419	2,465	221,900	2,465
2016-04-25	2,405	2,449	2,382	2,432	374,700	2,432
2016-04-22	2,434	2,434	2,389	2,418	442,200	2,418
2016-04-21	2,494	2,499	2,379	2,446	439,800	2,446
2016-04-20	2,401	2,450	2,383	2,448	392,300	2,448
2016-04-19	2,395	2,411	2,387	2,401	217,900	2,401
2016-04-18	2,367	2,385	2,323	2,356	177,300	2,356
2016-04-15	2,364	2,402	2,346	2,395	270,000	2,395
2016-04-14	2,350	2,375	2,331	2,371	312,000	2,371
2016-04-13	2,323	2,364	2,310	2,339	405,200	2,339
2016-04-12	2,325	2,328	2,279	2,298	266,200	2,298
2016-04-11	2,290	2,330	2,285	2,321	459,800	2,321
2016-04-08	2,199	2,302	2,159	2,283	657,300	2,283
2016-04-07	2,181	2,214	2,166	2,211	348,600	2,211
2016-04-06	2,162	2,214	2,135	2,174	394,600	2,174
2016-04-05	2,135	2,194	2,127	2,165	504,500	2,165
2016-04-04	2,042	2,144	2,034	2,140	434,900	2,140
2016-04-01	2,080	2,080	2,026	2,029	438,000	2,029
2016-03-31	2,153	2,162	2,098	2,099	249,300	2,099
2016-03-30	2,156	2,182	2,142	2,152	273,500	2,152
2016-03-29	2,209	2,218	2,161	2,172	472,400	2,172
2016-03-28	2,226	2,242	2,212	2,242	518,900	2,242
2016-03-25	2,219	2,244	2,206	2,218	324,800	2,218
2016-03-24	2,215	2,233	2,204	2,212	307,000	2,212
2016-03-23	2,197	2,224	2,183	2,211	215,700	2,211
2016-03-22	2,205	2,215	2,176	2,198	233,000	2,198
2016-03-18	2,231	2,238	2,190	2,197	271,500	2,197
2016-03-17	2,229	2,248	2,220	2,232	267,800	2,232
2016-03-16	2,231	2,238	2,203	2,224	289,600	2,224
2016-03-15	2,285	2,294	2,226	2,230	304,300	2,230
2016-03-14	2,293	2,297	2,275	2,285	211,600	2,285
2016-03-11	2,287	2,292	2,253	2,278	428,700	2,278
2016-03-10	2,238	2,274	2,229	2,267	197,300	2,267
2016-03-09	2,230	2,239	2,210	2,221	201,000	2,221
2016-03-08	2,275	2,276	2,230	2,236	227,900	2,236
2016-03-07	2,280	2,297	2,261	2,280	184,100	2,280
2016-03-04	2,275	2,283	2,255	2,281	228,300	2,281
2016-03-03	2,264	2,291	2,264	2,291	115,800	2,291
2016-03-02	2,305	2,305	2,252	2,293	250,400	2,293
2016-03-01	2,272	2,307	2,257	2,302	321,100	2,302
2016-02-29	2,287	2,310	2,247	2,250	452,700	2,250
2016-02-26	2,249	2,286	2,248	2,252	264,300	2,252
2016-02-25	2,147	2,245	2,147	2,228	365,100	2,228
2016-02-24	2,122	2,175	2,120	2,155	332,000	2,155
2016-02-23	2,255	2,260	2,090	2,126	565,700	2,126
2016-02-22	2,150	2,269	2,150	2,236	382,400	2,236
2016-02-19	2,132	2,161	2,117	2,151	246,200	2,151
2016-02-18	2,133	2,173	2,130	2,137	188,400	2,137
2016-02-17	2,110	2,135	2,073	2,116	322,300	2,116
2016-02-16	2,172	2,193	2,132	2,133	303,000	2,133
2016-02-15	2,190	2,227	2,152	2,196	386,400	2,196
2016-02-12	2,115	2,154	2,080	2,116	314,100	2,116
2016-02-10	2,230	2,233	2,147	2,181	395,200	2,181
2016-02-09	2,250	2,280	2,222	2,241	327,200	2,241
2016-02-08	2,219	2,296	2,200	2,279	227,800	2,279
2016-02-05	2,204	2,255	2,190	2,229	291,800	2,229
2016-02-04	2,302	2,307	2,238	2,249	196,800	2,249
2016-02-03	2,289	2,322	2,271	2,312	259,300	2,312
2016-02-02	2,270	2,345	2,258	2,335	448,100	2,335
2016-02-01	2,288	2,290	2,240	2,269	309,700	2,269
2016-01-29	2,238	2,288	2,206	2,278	389,100	2,278
2016-01-28	2,190	2,240	2,171	2,226	320,300	2,226
2016-01-27	2,218	2,239	2,188	2,207	245,500	2,207
2016-01-26	2,155	2,209	2,135	2,191	379,000	2,191
2016-01-25	2,076	2,191	2,075	2,178	673,400	2,178
2016-01-22	2,011	2,043	1,986	2,039	247,800	2,039
2016-01-21	1,937	2,039	1,937	1,976	561,300	1,976
2016-01-20	1,964	1,981	1,911	1,918	203,700	1,918
2016-01-19	1,935	1,975	1,934	1,963	253,200	1,963
2016-01-18	1,930	1,958	1,917	1,954	116,900	1,954
2016-01-15	1,998	2,008	1,953	1,960	132,600	1,960
2016-01-14	1,977	1,987	1,942	1,973	209,400	1,973
2016-01-13	1,986	2,021	1,981	2,020	187,500	2,020
2016-01-12	2,003	2,021	1,971	1,974	211,800	1,974
2016-01-08	2,000	2,054	1,996	2,032	319,800	2,032
2016-01-07	2,050	2,066	2,017	2,023	251,600	2,023
2016-01-06	2,053	2,085	2,030	2,050	157,500	2,050
2016-01-05	2,050	2,069	2,041	2,046	164,300	2,046
2016-01-04	2,124	2,138	2,030	2,036	459,200	2,036

分割・併合履歴：なし