1333 マルハニチロ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,820	2,832	2,795	2,795	146,300	2,795
2019-12-27	2,802	2,824	2,802	2,820	131,800	2,820
2019-12-26	2,776	2,801	2,773	2,801	126,800	2,801
2019-12-25	2,809	2,809	2,775	2,780	171,700	2,780
2019-12-24	2,808	2,824	2,803	2,817	109,000	2,817
2019-12-23	2,803	2,827	2,797	2,817	196,500	2,817
2019-12-20	2,782	2,800	2,762	2,800	284,000	2,800
2019-12-19	2,781	2,790	2,766	2,766	163,900	2,766
2019-12-18	2,807	2,807	2,757	2,787	382,500	2,787
2019-12-17	2,827	2,837	2,814	2,829	133,700	2,829
2019-12-16	2,846	2,857	2,825	2,825	154,000	2,825
2019-12-13	2,843	2,854	2,821	2,836	328,500	2,836
2019-12-12	2,829	2,829	2,803	2,803	162,900	2,803
2019-12-11	2,812	2,834	2,807	2,826	207,500	2,826
2019-12-10	2,830	2,831	2,812	2,812	252,500	2,812
2019-12-09	2,846	2,846	2,826	2,829	195,300	2,829
2019-12-06	2,877	2,877	2,834	2,841	206,400	2,841
2019-12-05	2,866	2,876	2,852	2,866	236,000	2,866
2019-12-04	2,830	2,870	2,829	2,860	306,600	2,860
2019-12-03	2,907	2,912	2,823	2,823	737,900	2,823
2019-12-02	2,884	2,940	2,872	2,938	256,600	2,938
2019-11-29	2,897	2,918	2,881	2,888	249,600	2,888
2019-11-28	2,880	2,898	2,865	2,897	160,700	2,897
2019-11-27	2,910	2,910	2,876	2,885	210,000	2,885
2019-11-26	2,923	2,930	2,867	2,891	275,100	2,891
2019-11-25	2,884	2,906	2,881	2,897	187,300	2,897
2019-11-22	2,872	2,896	2,859	2,863	233,300	2,863
2019-11-21	2,924	2,929	2,857	2,897	222,300	2,897
2019-11-20	2,931	2,959	2,916	2,924	277,200	2,924
2019-11-19	2,923	2,936	2,914	2,924	154,100	2,924
2019-11-18	2,948	2,948	2,896	2,915	236,000	2,915
2019-11-15	2,934	2,980	2,928	2,956	270,200	2,956
2019-11-14	2,906	2,939	2,904	2,918	302,100	2,918
2019-11-13	2,932	2,937	2,900	2,907	212,800	2,907
2019-11-12	2,904	2,929	2,895	2,924	251,100	2,924
2019-11-11	2,951	2,953	2,884	2,910	304,100	2,910
2019-11-08	2,981	2,985	2,920	2,939	256,500	2,939
2019-11-07	2,960	2,987	2,913	2,945	388,200	2,945
2019-11-06	2,873	3,025	2,850	2,947	715,400	2,947
2019-11-05	2,805	2,844	2,793	2,823	503,900	2,823
2019-11-01	2,811	2,819	2,784	2,800	207,100	2,800
2019-10-31	2,825	2,830	2,808	2,813	239,600	2,813
2019-10-30	2,778	2,807	2,777	2,799	219,000	2,799
2019-10-29	2,789	2,807	2,773	2,775	367,700	2,775
2019-10-28	2,864	2,864	2,806	2,812	197,100	2,812
2019-10-25	2,867	2,873	2,842	2,854	162,400	2,854
2019-10-24	2,849	2,857	2,833	2,857	185,300	2,857
2019-10-23	2,836	2,844	2,814	2,836	191,400	2,836
2019-10-21	2,777	2,815	2,771	2,808	162,600	2,808
2019-10-18	2,765	2,797	2,762	2,770	155,000	2,770
2019-10-17	2,795	2,799	2,761	2,763	171,600	2,763
2019-10-16	2,800	2,828	2,787	2,803	258,600	2,803
2019-10-15	2,783	2,808	2,779	2,788	190,900	2,788
2019-10-11	2,751	2,761	2,734	2,755	206,700	2,755
2019-10-10	2,763	2,768	2,711	2,740	250,300	2,740
2019-10-09	2,766	2,766	2,731	2,765	188,700	2,765
2019-10-08	2,782	2,816	2,771	2,778	231,400	2,778
2019-10-07	2,783	2,792	2,756	2,774	148,500	2,774
2019-10-04	2,735	2,773	2,718	2,772	322,500	2,772
2019-10-03	2,750	2,753	2,712	2,724	303,700	2,724
2019-10-02	2,787	2,827	2,773	2,816	295,000	2,816
2019-10-01	2,739	2,809	2,733	2,791	200,700	2,791
2019-09-30	2,747	2,751	2,714	2,724	256,900	2,724
2019-09-27	2,795	2,807	2,748	2,771	244,800	2,771
2019-09-26	2,792	2,824	2,777	2,802	248,000	2,802
2019-09-25	2,753	2,775	2,746	2,774	171,900	2,774
2019-09-24	2,766	2,789	2,750	2,752	196,800	2,752
2019-09-20	2,797	2,800	2,758	2,767	311,900	2,767
2019-09-19	2,784	2,819	2,777	2,787	188,800	2,787
2019-09-18	2,835	2,848	2,773	2,773	254,800	2,773
2019-09-17	2,831	2,833	2,782	2,815	240,800	2,815
2019-09-13	2,761	2,820	2,746	2,818	310,100	2,818
2019-09-12	2,787	2,788	2,737	2,738	298,700	2,738
2019-09-11	2,698	2,753	2,692	2,748	310,800	2,748
2019-09-10	2,694	2,710	2,687	2,697	200,000	2,697
2019-09-09	2,694	2,708	2,683	2,703	199,200	2,703
2019-09-06	2,736	2,740	2,696	2,701	135,500	2,701
2019-09-05	2,675	2,736	2,665	2,720	242,800	2,720
2019-09-04	2,722	2,733	2,673	2,675	219,500	2,675
2019-09-03	2,709	2,746	2,698	2,730	144,000	2,730
2019-09-02	2,731	2,732	2,698	2,698	162,900	2,698
2019-08-30	2,707	2,749	2,696	2,743	200,200	2,743
2019-08-29	2,660	2,714	2,653	2,707	164,000	2,707
2019-08-28	2,697	2,722	2,673	2,680	132,200	2,680
2019-08-27	2,768	2,780	2,698	2,714	223,400	2,714
2019-08-26	2,666	2,739	2,650	2,732	262,900	2,732
2019-08-23	2,700	2,718	2,696	2,706	211,600	2,706
2019-08-22	2,680	2,708	2,669	2,682	374,700	2,682
2019-08-21	2,610	2,652	2,601	2,647	243,400	2,647
2019-08-20	2,617	2,647	2,601	2,647	375,000	2,647
2019-08-19	2,679	2,689	2,651	2,667	237,000	2,667
2019-08-16	2,649	2,676	2,641	2,654	297,800	2,654
2019-08-15	2,630	2,674	2,622	2,655	202,000	2,655
2019-08-14	2,653	2,680	2,643	2,671	232,800	2,671
2019-08-13	2,688	2,692	2,659	2,667	250,800	2,667
2019-08-09	2,749	2,758	2,720	2,724	240,600	2,724
2019-08-08	2,724	2,783	2,720	2,748	353,600	2,748
2019-08-07	2,763	2,766	2,687	2,721	477,300	2,721
2019-08-06	2,695	2,797	2,660	2,790	742,400	2,790
2019-08-05	3,075	3,085	3,010	3,015	317,000	3,015
2019-08-02	3,130	3,155	3,090	3,100	176,300	3,100
2019-08-01	3,140	3,180	3,110	3,180	172,000	3,180
2019-07-31	3,200	3,240	3,190	3,195	217,100	3,195
2019-07-30	3,185	3,215	3,160	3,215	207,000	3,215
2019-07-29	3,140	3,150	3,115	3,140	106,900	3,140
2019-07-26	3,120	3,150	3,105	3,130	127,900	3,130
2019-07-25	3,100	3,150	3,060	3,135	250,200	3,135
2019-07-24	3,190	3,190	3,120	3,120	295,700	3,120
2019-07-23	3,160	3,215	3,145	3,205	119,100	3,205
2019-07-22	3,210	3,210	3,170	3,175	180,700	3,175
2019-07-19	3,180	3,260	3,175	3,260	130,500	3,260
2019-07-18	3,250	3,255	3,170	3,175	172,100	3,175
2019-07-17	3,230	3,270	3,210	3,240	114,000	3,240
2019-07-16	3,255	3,265	3,220	3,245	99,700	3,245
2019-07-12	3,300	3,320	3,270	3,290	149,700	3,290
2019-07-11	3,300	3,305	3,255	3,290	129,000	3,290
2019-07-10	3,260	3,300	3,245	3,285	197,700	3,285
2019-07-09	3,235	3,280	3,235	3,255	165,400	3,255
2019-07-08	3,250	3,260	3,195	3,205	184,300	3,205
2019-07-05	3,305	3,305	3,230	3,270	181,700	3,270
2019-07-04	3,265	3,285	3,250	3,285	154,600	3,285
2019-07-03	3,260	3,290	3,220	3,245	195,100	3,245
2019-07-02	3,190	3,215	3,180	3,190	144,800	3,190
2019-07-01	3,190	3,230	3,180	3,200	151,100	3,200
2019-06-28	3,125	3,175	3,125	3,165	187,300	3,165
2019-06-27	3,115	3,150	3,095	3,125	183,200	3,125
2019-06-26	3,155	3,155	3,115	3,135	144,900	3,135
2019-06-25	3,160	3,205	3,145	3,160	223,500	3,160
2019-06-24	3,190	3,195	3,140	3,160	175,900	3,160
2019-06-21	3,125	3,170	3,105	3,160	304,500	3,160
2019-06-20	3,125	3,130	3,100	3,125	159,500	3,125
2019-06-19	3,085	3,105	3,050	3,090	328,700	3,090
2019-06-18	3,155	3,170	3,075	3,100	301,400	3,100
2019-06-17	3,150	3,180	3,135	3,165	156,200	3,165
2019-06-14	3,215	3,215	3,155	3,175	277,600	3,175
2019-06-13	3,290	3,300	3,240	3,245	154,700	3,245
2019-06-12	3,290	3,305	3,280	3,285	117,800	3,285
2019-06-11	3,270	3,280	3,250	3,265	133,700	3,265
2019-06-10	3,220	3,270	3,220	3,255	318,200	3,255
2019-06-07	3,260	3,265	3,215	3,215	209,800	3,215
2019-06-06	3,305	3,310	3,270	3,270	140,000	3,270
2019-06-05	3,255	3,285	3,225	3,285	175,400	3,285
2019-06-04	3,265	3,275	3,200	3,210	153,200	3,210
2019-06-03	3,260	3,260	3,230	3,240	136,600	3,240
2019-05-31	3,295	3,330	3,290	3,305	252,800	3,305
2019-05-30	3,330	3,335	3,285	3,305	300,900	3,305
2019-05-29	3,365	3,440	3,320	3,420	325,000	3,420
2019-05-28	3,490	3,500	3,400	3,435	399,600	3,435
2019-05-27	3,590	3,590	3,510	3,530	319,200	3,530
2019-05-24	3,580	3,630	3,540	3,605	471,300	3,605
2019-05-23	3,445	3,580	3,440	3,535	461,000	3,535
2019-05-22	3,350	3,410	3,335	3,405	331,400	3,405
2019-05-21	3,330	3,375	3,320	3,330	235,300	3,330
2019-05-20	3,280	3,375	3,280	3,335	273,800	3,335
2019-05-17	3,260	3,280	3,210	3,220	154,400	3,220
2019-05-16	3,315	3,330	3,240	3,255	171,500	3,255
2019-05-15	3,240	3,320	3,235	3,305	290,700	3,305
2019-05-14	3,340	3,350	3,160	3,220	378,700	3,220
2019-05-13	3,390	3,435	3,390	3,410	203,000	3,410
2019-05-10	3,380	3,425	3,360	3,410	248,000	3,410
2019-05-09	3,480	3,490	3,365	3,385	265,000	3,385
2019-05-08	3,525	3,555	3,510	3,525	182,400	3,525
2019-05-07	3,550	3,595	3,545	3,560	247,700	3,560
2019-04-26	3,515	3,530	3,490	3,520	154,600	3,520
2019-04-25	3,530	3,560	3,510	3,550	160,600	3,550
2019-04-24	3,595	3,595	3,500	3,500	193,300	3,500
2019-04-23	3,595	3,615	3,575	3,585	110,600	3,585
2019-04-22	3,560	3,595	3,560	3,580	116,800	3,580
2019-04-19	3,595	3,595	3,570	3,580	107,500	3,580
2019-04-18	3,600	3,610	3,560	3,565	178,100	3,565
2019-04-17	3,660	3,670	3,615	3,615	173,400	3,615
2019-04-16	3,645	3,690	3,635	3,675	123,000	3,675
2019-04-15	3,670	3,685	3,645	3,665	120,900	3,665
2019-04-12	3,690	3,690	3,620	3,635	186,600	3,635
2019-04-11	3,680	3,715	3,680	3,685	101,800	3,685
2019-04-10	3,705	3,735	3,685	3,700	145,800	3,700
2019-04-09	3,785	3,785	3,720	3,735	135,600	3,735
2019-04-08	3,820	3,830	3,795	3,805	99,400	3,805
2019-04-05	3,820	3,830	3,785	3,795	135,700	3,795
2019-04-04	3,845	3,845	3,785	3,815	116,200	3,815
2019-04-03	3,860	3,870	3,800	3,820	246,600	3,820
2019-04-02	4,000	4,000	3,900	3,900	175,300	3,900
2019-04-01	4,005	4,025	3,970	3,985	183,600	3,985
2019-03-29	3,975	3,995	3,950	3,960	175,500	3,960
2019-03-28	3,990	4,005	3,930	3,970	212,700	3,970
2019-03-27	4,015	4,040	3,975	4,005	216,600	4,005
2019-03-26	4,050	4,075	4,020	4,075	365,200	4,075
2019-03-25	4,015	4,025	3,975	4,005	242,200	4,005
2019-03-22	4,075	4,085	4,015	4,050	178,700	4,050
2019-03-20	4,030	4,050	4,010	4,050	119,300	4,050
2019-03-19	4,045	4,045	3,990	4,040	175,900	4,040
2019-03-18	4,030	4,055	4,005	4,050	205,700	4,050
2019-03-15	3,955	4,035	3,950	3,990	393,600	3,990
2019-03-14	3,885	3,950	3,875	3,930	271,500	3,930
2019-03-13	3,820	3,875	3,820	3,845	201,400	3,845
2019-03-12	3,795	3,820	3,775	3,810	177,600	3,810
2019-03-11	3,780	3,795	3,750	3,770	146,100	3,770
2019-03-08	3,790	3,805	3,755	3,760	283,500	3,760
2019-03-07	3,755	3,830	3,745	3,820	218,500	3,820
2019-03-06	3,735	3,755	3,730	3,740	124,700	3,740
2019-03-05	3,760	3,775	3,735	3,745	129,800	3,745
2019-03-04	3,770	3,775	3,750	3,765	136,100	3,765
2019-03-01	3,730	3,750	3,715	3,745	105,400	3,745
2019-02-28	3,720	3,750	3,700	3,715	196,500	3,715
2019-02-27	3,705	3,725	3,680	3,690	176,200	3,690
2019-02-26	3,710	3,725	3,680	3,695	154,800	3,695
2019-02-25	3,730	3,740	3,700	3,705	143,100	3,705
2019-02-22	3,735	3,740	3,700	3,705	120,600	3,705
2019-02-21	3,680	3,725	3,660	3,710	217,300	3,710
2019-02-20	3,700	3,730	3,685	3,700	147,000	3,700
2019-02-19	3,730	3,790	3,720	3,725	253,200	3,725
2019-02-18	3,670	3,720	3,655	3,705	194,600	3,705
2019-02-15	3,600	3,640	3,575	3,640	146,900	3,640
2019-02-14	3,615	3,655	3,610	3,625	133,800	3,625
2019-02-13	3,555	3,630	3,530	3,615	344,500	3,615
2019-02-12	3,570	3,635	3,525	3,555	377,200	3,555
2019-02-08	3,600	3,625	3,555	3,555	209,900	3,555
2019-02-07	3,685	3,700	3,615	3,615	225,800	3,615
2019-02-06	3,735	3,735	3,655	3,670	261,400	3,670
2019-02-05	3,765	3,770	3,690	3,750	303,400	3,750
2019-02-04	3,750	3,770	3,715	3,740	228,700	3,740
2019-02-01	3,730	3,750	3,700	3,745	182,900	3,745
2019-01-31	3,665	3,725	3,665	3,700	176,400	3,700
2019-01-30	3,710	3,710	3,650	3,650	138,500	3,650
2019-01-29	3,640	3,705	3,640	3,695	144,800	3,695
2019-01-28	3,680	3,690	3,640	3,650	136,000	3,650
2019-01-25	3,745	3,770	3,695	3,700	155,800	3,700
2019-01-24	3,770	3,780	3,750	3,760	90,100	3,760
2019-01-23	3,760	3,795	3,750	3,775	135,600	3,775
2019-01-22	3,810	3,820	3,770	3,805	114,900	3,805
2019-01-21	3,835	3,860	3,775	3,790	116,100	3,790
2019-01-18	3,745	3,815	3,735	3,780	158,300	3,780
2019-01-17	3,775	3,790	3,720	3,735	168,300	3,735
2019-01-16	3,760	3,785	3,735	3,775	119,200	3,775
2019-01-15	3,725	3,775	3,705	3,725	202,600	3,725
2019-01-11	3,810	3,830	3,780	3,790	257,300	3,790
2019-01-10	3,780	3,830	3,740	3,790	165,700	3,790
2019-01-09	3,750	3,815	3,740	3,805	209,300	3,805
2019-01-08	3,720	3,740	3,695	3,730	208,900	3,730
2019-01-07	3,710	3,740	3,665	3,725	262,700	3,725
2019-01-04	3,640	3,695	3,620	3,670	239,900	3,670

分割・併合履歴：なし