1333 マルハニチロ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,7353,7503,6603,695158,2003,695
2018-12-273,6803,7503,6653,725183,0003,725
2018-12-263,5353,6453,5103,585235,1003,585
2018-12-253,6403,6453,4903,510248,8003,510
2018-12-213,7753,8353,7253,795598,4003,795
2018-12-203,7853,8153,7103,775360,1003,775
2018-12-193,7753,7953,7303,745198,5003,745
2018-12-183,8003,8103,7553,775167,1003,775
2018-12-173,8703,8853,8303,860155,2003,860
2018-12-143,8603,8903,8403,870249,5003,870
2018-12-133,9003,9353,8753,880197,7003,880
2018-12-123,9303,9403,8703,875194,5003,875
2018-12-113,8903,9303,8553,865176,2003,865
2018-12-103,9653,9803,8903,905149,0003,905
2018-12-073,9704,0253,9604,020178,3004,020
2018-12-064,0204,0303,9453,970196,6003,970
2018-12-053,9804,0453,9654,025183,5004,025
2018-12-044,0654,0754,0054,005215,1004,005
2018-12-034,1254,1454,0854,095148,6004,095
2018-11-304,0854,1304,0854,105223,6004,105
2018-11-294,1804,1804,0554,055225,7004,055
2018-11-284,2154,2254,1804,180141,5004,180
2018-11-274,2804,3054,1854,185173,3004,185
2018-11-264,3354,3604,2754,280285,1004,280
2018-11-224,1754,3504,1654,340183,8004,340
2018-11-214,2254,2354,1804,205128,6004,205
2018-11-204,2704,3054,2304,265211,0004,265
2018-11-194,3104,3454,2854,290229,6004,290
2018-11-164,2504,2954,2354,280195,1004,280
2018-11-154,2654,3254,2504,285141,2004,285
2018-11-144,3004,3304,2704,300148,9004,300
2018-11-134,3054,3254,2654,310248,4004,310
2018-11-124,3404,4054,3204,395199,3004,395
2018-11-094,2204,3604,2204,350436,2004,350
2018-11-084,0904,2104,0704,200242,5004,200
2018-11-074,0554,1254,0454,070217,0004,070
2018-11-064,1304,1354,0104,045369,7004,045
2018-11-053,9504,0853,9254,070261,8004,070
2018-11-024,0604,0753,9853,995176,1003,995
2018-11-014,0504,0954,0304,060155,5004,060
2018-10-314,1304,1654,0704,090197,8004,090
2018-10-304,0204,1454,0104,140458,5004,140
2018-10-293,9454,0653,9254,025304,4004,025
2018-10-263,9003,9253,8653,900261,3003,900
2018-10-253,9653,9753,8903,900205,1003,900
2018-10-244,0104,0503,9754,030170,0004,030
2018-10-234,0304,0653,9403,970301,4003,970
2018-10-224,0004,0653,9854,030251,2004,030
2018-10-194,0154,0503,9553,970232,0003,970
2018-10-184,0504,0754,0154,015241,4004,015
2018-10-174,0504,0904,0354,090265,2004,090
2018-10-164,0604,0654,0004,035165,3004,035
2018-10-154,0654,1254,0454,080253,4004,080
2018-10-124,0604,1104,0604,085323,3004,085
2018-10-114,0704,1304,0654,100296,1004,100
2018-10-104,0854,1554,0854,140207,8004,140
2018-10-094,1704,1704,0954,105221,1004,105
2018-10-054,1654,1954,1354,175215,4004,175
2018-10-044,1654,1954,1304,180199,0004,180
2018-10-034,2204,2254,1554,170154,2004,170
2018-10-024,2104,2204,1604,195272,3004,195
2018-10-014,1954,2104,1504,180199,4004,180
2018-09-284,1454,2204,1254,190231,1004,190
2018-09-274,1654,1704,0904,125221,1004,125
2018-09-264,0904,1854,0604,175214,7004,175
2018-09-254,1104,1404,0454,085449,5004,085
2018-09-214,1404,2054,1054,145692,5004,145
2018-09-204,1154,1254,0604,095213,9004,095
2018-09-194,0604,0804,0304,065200,9004,065
2018-09-183,9204,0453,8954,040249,8004,040
2018-09-143,9353,9753,9053,915252,8003,915
2018-09-133,8753,9503,8703,915177,3003,915
2018-09-123,8003,8603,7903,855143,7003,855
2018-09-113,8003,8603,8003,825153,3003,825
2018-09-103,8453,8453,7803,805137,1003,805
2018-09-073,7753,8253,7503,815186,9003,815
2018-09-063,7803,8153,7753,775227,9003,775
2018-09-053,8803,8803,7903,800188,2003,800
2018-09-043,9803,9803,8753,900159,8003,900
2018-09-033,8553,9453,8553,930219,7003,930
2018-08-313,8703,8853,8353,855236,5003,855
2018-08-303,8253,9453,8103,890810,8003,890
2018-08-293,7353,7803,7303,755199,8003,755
2018-08-283,8303,8353,7503,755318,7003,755
2018-08-273,8553,8953,8253,855178,0003,855
2018-08-243,8553,8803,8403,875181,7003,875
2018-08-233,8403,8803,8353,835145,6003,835
2018-08-223,8353,8953,8353,880155,5003,880
2018-08-213,8403,8703,8203,860121,2003,860
2018-08-203,8903,9153,8403,850126,8003,850
2018-08-173,8903,9003,8703,880147,8003,880
2018-08-163,9003,9903,8253,875275,4003,875
2018-08-153,8453,8853,8453,875198,7003,875
2018-08-143,7703,8453,7653,835224,6003,835
2018-08-133,8103,8103,7603,760196,2003,760
2018-08-103,8753,8803,8103,815300,5003,815
2018-08-093,7853,8503,7203,835569,7003,835
2018-08-083,8053,8953,7053,785672,8003,785
2018-08-073,8953,9003,6053,820715,0003,820
2018-08-064,0104,0654,0104,025254,8004,025
2018-08-034,1104,1103,9853,995253,3003,995
2018-08-024,1254,1354,0404,060274,0004,060
2018-08-014,1654,2004,0854,125383,0004,125
2018-07-314,1204,1704,0654,155283,0004,155
2018-07-304,1104,1454,1004,120269,3004,120
2018-07-274,1804,1854,1004,120280,2004,120
2018-07-264,1054,1754,0904,165321,7004,165
2018-07-253,9854,1053,9804,085455,1004,085
2018-07-244,0604,0804,0254,055171,3004,055
2018-07-234,0504,0753,9954,005244,8004,005
2018-07-204,0504,1354,0054,050490,9004,050
2018-07-194,0754,1004,0304,035248,5004,035
2018-07-184,1304,1804,1104,120250,6004,120
2018-07-174,0104,1254,0004,090386,5004,090
2018-07-134,0154,0703,9654,035381,9004,035
2018-07-123,9354,0853,9154,005496,5004,005
2018-07-114,0404,0453,9703,980377,7003,980
2018-07-104,1554,1904,0454,045451,9004,045
2018-07-094,2304,2404,1404,155264,6004,155
2018-07-064,2404,2704,1854,210277,4004,210
2018-07-054,2154,2254,1404,170288,1004,170
2018-07-044,1954,2404,1454,230342,4004,230
2018-07-034,2554,2954,2004,250375,5004,250
2018-07-024,4354,4354,2854,290431,1004,290
2018-06-294,4604,4904,3954,455328,0004,455
2018-06-284,5204,5804,4754,510465,6004,510
2018-06-274,3854,5004,3554,490272,2004,490
2018-06-264,3204,4254,3204,390336,9004,390
2018-06-254,3754,3754,2554,265213,4004,265
2018-06-224,2554,4004,2554,385275,7004,385
2018-06-214,2254,3004,2254,240226,6004,240
2018-06-204,2204,2454,1754,225175,1004,225
2018-06-194,2704,2854,2204,230221,3004,230
2018-06-184,3704,3954,3004,315209,0004,315
2018-06-154,3504,4154,3504,355484,3004,355
2018-06-144,2904,3654,2604,305339,2004,305
2018-06-134,2054,3254,2054,270359,2004,270
2018-06-124,1054,2054,0804,195288,3004,195
2018-06-114,0254,0954,0254,085197,3004,085
2018-06-083,9604,0253,9453,995306,8003,995
2018-06-074,0304,0603,9653,970376,9003,970
2018-06-064,1054,1454,0604,100214,8004,100
2018-06-054,1904,1904,0954,125172,3004,125
2018-06-044,1554,2154,1304,160170,9004,160
2018-06-014,1404,2454,1404,140249,3004,140
2018-05-314,1004,1854,1004,155461,0004,155
2018-05-304,0754,1304,0554,115177,3004,115
2018-05-294,0904,1154,0754,115118,2004,115
2018-05-284,1154,1254,0804,090151,5004,090
2018-05-254,0654,1054,0404,090180,0004,090
2018-05-244,0604,1404,0504,110236,4004,110
2018-05-234,0504,0854,0204,060175,0004,060
2018-05-224,0854,0854,0304,065260,2004,065
2018-05-214,1504,1704,1054,125148,5004,125
2018-05-184,1804,2304,1604,175254,8004,175
2018-05-174,1104,2004,0954,175281,6004,175
2018-05-164,0654,1104,0554,080221,2004,080
2018-05-154,0904,1454,0554,080308,7004,080
2018-05-144,1004,1404,0854,095241,8004,095
2018-05-114,0304,1054,0004,100315,0004,100
2018-05-103,9804,0353,9354,010259,1004,010
2018-05-093,9554,0453,9504,005482,1004,005
2018-05-083,7854,0103,7753,900708,2003,900
2018-05-073,7003,7153,6653,690184,7003,690
2018-05-023,6803,7153,6703,690177,5003,690
2018-05-013,6653,6753,6403,665128,1003,665
2018-04-273,6903,6953,6453,685162,0003,685
2018-04-263,6453,6753,6253,670147,8003,670
2018-04-253,5853,6653,5803,635269,2003,635
2018-04-243,6753,6803,6053,620387,1003,620
2018-04-233,7803,7853,6903,695185,7003,695
2018-04-203,7303,8003,7153,780350,2003,780
2018-04-193,6853,7203,6603,715174,1003,715
2018-04-183,6353,6953,6353,685197,2003,685
2018-04-173,6203,6453,6103,630135,7003,630
2018-04-163,5653,6353,5553,630220,5003,630
2018-04-133,5653,5653,5253,545190,0003,545
2018-04-123,5453,5653,5053,560184,6003,560
2018-04-113,5853,5853,5053,560181,5003,560
2018-04-103,6203,6853,5753,595263,0003,595
2018-04-093,5903,6203,5703,610255,6003,610
2018-04-063,5503,6003,5253,570232,4003,570
2018-04-053,5853,6003,5403,550295,8003,550
2018-04-043,4803,5853,4653,565366,8003,565
2018-04-033,3803,4753,3753,465285,7003,465
2018-03-303,3503,4203,3403,400280,7003,400
2018-03-293,3353,3603,3253,355204,4003,355
2018-03-283,2853,3253,2503,320263,0003,320
2018-03-273,2753,3603,2753,355424,7003,355
2018-03-263,2553,2803,2553,275265,6003,275
2018-03-233,2603,2903,2553,265286,7003,265
2018-03-223,2703,3003,2653,290175,9003,290
2018-03-203,2703,3003,2503,285144,5003,285
2018-03-193,2703,2953,2603,275137,7003,275
2018-03-163,2803,3003,2653,275122,0003,275
2018-03-153,3103,3153,2403,270172,3003,270
2018-03-143,2803,3253,2753,315146,6003,315
2018-03-133,2453,2853,2353,270112,4003,270
2018-03-123,2753,2803,2303,250141,8003,250
2018-03-093,2903,3353,2553,260317,4003,260
2018-03-083,2753,2953,2553,275201,2003,275
2018-03-073,2903,3303,2753,300216,4003,300
2018-03-063,2303,3053,2303,285294,3003,285
2018-03-053,1653,2103,1653,200174,3003,200
2018-03-023,1653,2003,1603,175215,3003,175
2018-03-013,1753,2153,1603,180217,5003,180
2018-02-283,1903,2103,1553,160276,3003,160
2018-02-273,2453,2453,1903,195151,3003,195
2018-02-263,2553,2603,2203,220131,3003,220
2018-02-233,2253,2403,2053,215213,5003,215
2018-02-223,2553,2553,2203,225196,6003,225
2018-02-213,3003,3303,2803,310172,6003,310
2018-02-203,3203,3553,3103,345137,6003,345
2018-02-193,2753,3403,2703,330137,1003,330
2018-02-163,2003,2753,1853,250172,0003,250
2018-02-153,1803,2253,1603,165214,7003,165
2018-02-143,2103,2303,1503,175300,7003,175
2018-02-133,3003,3003,2053,210250,1003,210
2018-02-093,2703,2953,2103,275466,5003,275
2018-02-083,3303,3803,3203,360311,1003,360
2018-02-073,2803,3853,2703,325552,3003,325
2018-02-063,1003,2853,0953,255858,4003,255
2018-02-053,1853,2203,1353,135258,1003,135
2018-02-023,2303,2403,2003,210175,7003,210
2018-02-013,2253,2553,2203,245131,9003,245
2018-01-313,2403,2703,2103,215206,9003,215
2018-01-303,2553,2653,2153,240169,4003,240
2018-01-293,2853,3003,2503,255145,3003,255
2018-01-263,2803,3053,2653,285215,5003,285
2018-01-253,2203,2903,2103,280262,5003,280
2018-01-243,2453,2553,2303,245166,5003,245
2018-01-233,2403,2553,2253,240267,7003,240
2018-01-223,2203,2853,2003,255378,8003,255
2018-01-193,1703,2203,1603,190157,3003,190
2018-01-183,2353,2453,1753,180317,6003,180
2018-01-173,2503,2603,2153,235216,5003,235
2018-01-163,2503,2653,2403,260167,6003,260
2018-01-153,2553,2803,2203,260149,5003,260
2018-01-123,3053,3103,2603,270272,6003,270
2018-01-113,3703,3753,3203,325259,1003,325
2018-01-103,4003,4303,3903,390219,5003,390
2018-01-093,3853,4103,3703,390256,7003,390
2018-01-053,4303,4403,4053,415187,7003,415
2018-01-043,4303,4353,3853,415215,0003,415

分割・併合履歴 : なし