1333 マルハニチロ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,244	2,246	2,220	2,220	140,500	2,220
2020-12-29	2,226	2,239	2,212	2,236	167,700	2,236
2020-12-28	2,200	2,216	2,190	2,206	161,300	2,206
2020-12-25	2,185	2,194	2,178	2,189	84,700	2,189
2020-12-24	2,182	2,199	2,170	2,178	102,400	2,178
2020-12-23	2,187	2,195	2,158	2,165	119,000	2,165
2020-12-22	2,187	2,189	2,171	2,175	128,400	2,175
2020-12-21	2,221	2,239	2,194	2,209	152,100	2,209
2020-12-18	2,170	2,215	2,165	2,215	304,300	2,215
2020-12-17	2,158	2,167	2,145	2,162	216,400	2,162
2020-12-16	2,159	2,172	2,154	2,168	183,700	2,168
2020-12-15	2,169	2,174	2,154	2,161	196,400	2,161
2020-12-14	2,187	2,215	2,183	2,187	147,200	2,187
2020-12-11	2,186	2,191	2,164	2,190	142,900	2,190
2020-12-10	2,161	2,195	2,161	2,183	139,500	2,183
2020-12-09	2,150	2,184	2,145	2,184	154,100	2,184
2020-12-08	2,176	2,183	2,152	2,152	158,800	2,152
2020-12-07	2,213	2,224	2,182	2,184	196,900	2,184
2020-12-04	2,200	2,224	2,184	2,212	181,700	2,212
2020-12-03	2,160	2,192	2,153	2,191	203,600	2,191
2020-12-02	2,125	2,168	2,123	2,167	261,300	2,167
2020-12-01	2,151	2,163	2,123	2,130	195,300	2,130
2020-11-30	2,207	2,221	2,124	2,124	421,700	2,124
2020-11-27	2,231	2,232	2,212	2,223	211,100	2,223
2020-11-26	2,230	2,230	2,203	2,221	168,800	2,221
2020-11-25	2,292	2,292	2,231	2,232	210,200	2,232
2020-11-24	2,301	2,309	2,275	2,275	162,900	2,275
2020-11-20	2,277	2,297	2,268	2,297	106,500	2,297
2020-11-19	2,288	2,292	2,261	2,280	128,600	2,280
2020-11-18	2,307	2,307	2,286	2,299	117,200	2,299
2020-11-17	2,296	2,313	2,275	2,311	164,200	2,311
2020-11-16	2,262	2,296	2,260	2,285	158,500	2,285
2020-11-13	2,290	2,290	2,242	2,246	161,300	2,246
2020-11-12	2,315	2,316	2,278	2,290	163,900	2,290
2020-11-11	2,355	2,360	2,308	2,329	175,000	2,329
2020-11-10	2,291	2,333	2,270	2,317	289,700	2,317
2020-11-09	2,235	2,256	2,222	2,252	145,600	2,252
2020-11-06	2,207	2,237	2,198	2,219	142,400	2,219
2020-11-05	2,223	2,232	2,193	2,211	215,700	2,211
2020-11-04	2,296	2,326	2,232	2,240	282,100	2,240
2020-11-02	2,205	2,284	2,205	2,269	242,900	2,269
2020-10-30	2,195	2,196	2,166	2,182	151,000	2,182
2020-10-29	2,208	2,215	2,203	2,206	77,400	2,206
2020-10-28	2,212	2,226	2,204	2,224	83,700	2,224
2020-10-27	2,235	2,238	2,213	2,237	56,000	2,237
2020-10-26	2,231	2,245	2,225	2,238	78,900	2,238
2020-10-23	2,258	2,266	2,224	2,237	83,300	2,237
2020-10-22	2,253	2,255	2,222	2,226	100,200	2,226
2020-10-21	2,196	2,260	2,196	2,254	162,500	2,254
2020-10-20	2,233	2,238	2,186	2,193	148,200	2,193
2020-10-19	2,225	2,258	2,217	2,248	123,100	2,248
2020-10-16	2,271	2,271	2,233	2,240	118,200	2,240
2020-10-15	2,296	2,314	2,272	2,272	123,800	2,272
2020-10-14	2,317	2,317	2,297	2,307	101,100	2,307
2020-10-13	2,325	2,328	2,304	2,315	90,100	2,315
2020-10-12	2,343	2,343	2,303	2,304	86,600	2,304
2020-10-09	2,345	2,350	2,316	2,336	141,000	2,336
2020-10-08	2,355	2,367	2,341	2,345	104,200	2,345
2020-10-07	2,371	2,375	2,344	2,345	133,200	2,345
2020-10-06	2,429	2,440	2,388	2,398	123,100	2,398
2020-10-05	2,363	2,418	2,363	2,412	156,400	2,412
2020-10-02	2,430	2,433	2,335	2,347	184,100	2,347
2020-09-30	2,451	2,460	2,407	2,412	209,100	2,412
2020-09-29	2,480	2,480	2,439	2,472	173,700	2,472
2020-09-28	2,426	2,480	2,419	2,480	193,500	2,480
2020-09-25	2,448	2,448	2,415	2,425	205,200	2,425
2020-09-24	2,448	2,448	2,423	2,424	132,500	2,424
2020-09-23	2,464	2,494	2,446	2,467	239,900	2,467
2020-09-18	2,410	2,470	2,402	2,451	797,600	2,451
2020-09-17	2,444	2,452	2,414	2,419	202,400	2,419
2020-09-16	2,451	2,481	2,431	2,466	163,300	2,466
2020-09-15	2,494	2,494	2,455	2,462	196,300	2,462
2020-09-14	2,460	2,485	2,449	2,485	178,500	2,485
2020-09-11	2,437	2,459	2,417	2,450	245,000	2,450
2020-09-10	2,387	2,417	2,366	2,417	195,100	2,417
2020-09-09	2,300	2,367	2,286	2,362	222,600	2,362
2020-09-08	2,334	2,350	2,321	2,350	138,000	2,350
2020-09-07	2,358	2,377	2,333	2,336	135,600	2,336
2020-09-04	2,328	2,363	2,320	2,348	177,200	2,348
2020-09-03	2,390	2,390	2,353	2,353	123,900	2,353
2020-09-02	2,368	2,385	2,347	2,385	134,100	2,385
2020-09-01	2,409	2,409	2,364	2,367	159,600	2,367
2020-08-31	2,348	2,403	2,348	2,398	214,800	2,398
2020-08-28	2,357	2,402	2,315	2,337	381,500	2,337
2020-08-27	2,294	2,333	2,280	2,332	250,700	2,332
2020-08-26	2,294	2,294	2,265	2,276	133,300	2,276
2020-08-25	2,265	2,290	2,257	2,271	217,100	2,271
2020-08-24	2,255	2,255	2,228	2,228	126,100	2,228
2020-08-21	2,270	2,291	2,255	2,255	86,600	2,255
2020-08-20	2,274	2,285	2,262	2,276	88,000	2,276
2020-08-19	2,281	2,287	2,267	2,279	84,700	2,279
2020-08-18	2,300	2,304	2,281	2,286	113,300	2,286
2020-08-17	2,312	2,324	2,300	2,308	108,100	2,308
2020-08-14	2,335	2,335	2,311	2,321	150,400	2,321
2020-08-13	2,355	2,360	2,317	2,324	228,500	2,324
2020-08-12	2,320	2,353	2,317	2,339	188,400	2,339
2020-08-11	2,280	2,319	2,275	2,314	174,300	2,314
2020-08-07	2,259	2,278	2,247	2,265	122,400	2,265
2020-08-06	2,288	2,300	2,263	2,278	178,500	2,278
2020-08-05	2,313	2,322	2,273	2,304	321,700	2,304
2020-08-04	2,259	2,336	2,255	2,323	695,300	2,323
2020-08-03	2,051	2,084	2,049	2,077	226,000	2,077
2020-07-31	2,080	2,085	2,021	2,021	184,700	2,021
2020-07-30	2,111	2,116	2,086	2,096	122,700	2,096
2020-07-29	2,117	2,137	2,108	2,116	88,000	2,116
2020-07-28	2,135	2,142	2,117	2,132	99,400	2,132
2020-07-27	2,110	2,142	2,091	2,142	161,200	2,142
2020-07-22	2,167	2,174	2,138	2,138	87,300	2,138
2020-07-21	2,151	2,176	2,143	2,167	150,400	2,167
2020-07-20	2,157	2,159	2,132	2,159	92,000	2,159
2020-07-17	2,160	2,170	2,148	2,158	100,200	2,158
2020-07-16	2,179	2,207	2,164	2,173	180,800	2,173
2020-07-15	2,152	2,167	2,130	2,155	141,200	2,155
2020-07-14	2,140	2,144	2,111	2,130	118,200	2,130
2020-07-13	2,094	2,140	2,090	2,129	165,900	2,129
2020-07-10	2,098	2,102	2,057	2,064	241,700	2,064
2020-07-09	2,133	2,135	2,095	2,102	177,300	2,102
2020-07-08	2,129	2,166	2,115	2,138	168,000	2,138
2020-07-07	2,174	2,174	2,124	2,131	248,700	2,131
2020-07-06	2,116	2,196	2,102	2,196	250,400	2,196
2020-07-03	2,168	2,169	2,119	2,132	196,200	2,132
2020-07-02	2,163	2,187	2,155	2,168	210,900	2,168
2020-07-01	2,195	2,201	2,161	2,162	157,300	2,162
2020-06-30	2,189	2,225	2,189	2,207	181,400	2,207
2020-06-29	2,170	2,193	2,150	2,161	149,600	2,161
2020-06-26	2,176	2,180	2,156	2,179	123,800	2,179
2020-06-25	2,190	2,190	2,144	2,152	226,400	2,152
2020-06-24	2,241	2,244	2,207	2,213	157,800	2,213
2020-06-23	2,240	2,258	2,210	2,239	175,700	2,239
2020-06-22	2,250	2,253	2,197	2,216	165,400	2,216
2020-06-19	2,214	2,261	2,209	2,250	669,300	2,250
2020-06-18	2,207	2,211	2,179	2,198	173,400	2,198
2020-06-17	2,215	2,222	2,190	2,207	193,700	2,207
2020-06-16	2,171	2,215	2,157	2,215	270,600	2,215
2020-06-15	2,200	2,217	2,128	2,129	360,000	2,129
2020-06-12	2,190	2,211	2,157	2,201	349,100	2,201
2020-06-11	2,322	2,322	2,264	2,264	274,700	2,264
2020-06-10	2,369	2,369	2,336	2,343	207,000	2,343
2020-06-09	2,429	2,443	2,367	2,383	213,700	2,383
2020-06-08	2,392	2,405	2,377	2,401	238,900	2,401
2020-06-05	2,364	2,372	2,341	2,368	185,800	2,368
2020-06-04	2,340	2,351	2,324	2,349	134,800	2,349
2020-06-03	2,343	2,352	2,320	2,333	166,400	2,333
2020-06-02	2,315	2,342	2,312	2,327	156,200	2,327
2020-06-01	2,347	2,348	2,292	2,301	176,900	2,301
2020-05-29	2,344	2,357	2,323	2,331	258,900	2,331
2020-05-28	2,352	2,359	2,317	2,349	223,100	2,349
2020-05-27	2,271	2,337	2,268	2,336	261,900	2,336
2020-05-26	2,225	2,279	2,220	2,279	204,600	2,279
2020-05-25	2,210	2,237	2,195	2,213	177,900	2,213
2020-05-22	2,226	2,229	2,188	2,189	208,000	2,189
2020-05-21	2,246	2,253	2,224	2,224	169,200	2,224
2020-05-20	2,258	2,272	2,246	2,246	143,200	2,246
2020-05-19	2,309	2,319	2,246	2,246	217,800	2,246
2020-05-18	2,171	2,288	2,170	2,288	295,800	2,288
2020-05-15	2,248	2,250	2,156	2,171	567,100	2,171
2020-05-14	2,320	2,338	2,302	2,305	163,700	2,305
2020-05-13	2,294	2,313	2,273	2,307	226,700	2,307
2020-05-12	2,305	2,328	2,304	2,319	185,500	2,319
2020-05-11	2,278	2,323	2,265	2,317	230,000	2,317
2020-05-08	2,230	2,252	2,205	2,250	293,400	2,250
2020-05-07	2,182	2,222	2,168	2,212	144,400	2,212
2020-05-01	2,261	2,264	2,209	2,215	213,900	2,215
2020-04-30	2,295	2,305	2,264	2,264	241,400	2,264
2020-04-28	2,270	2,281	2,255	2,277	124,000	2,277
2020-04-27	2,289	2,292	2,263	2,278	165,400	2,278
2020-04-24	2,264	2,274	2,243	2,260	119,700	2,260
2020-04-23	2,245	2,287	2,237	2,287	166,000	2,287
2020-04-22	2,250	2,261	2,223	2,231	163,400	2,231
2020-04-21	2,251	2,263	2,232	2,262	145,100	2,262
2020-04-20	2,251	2,273	2,240	2,260	146,300	2,260
2020-04-17	2,290	2,293	2,246	2,252	223,200	2,252
2020-04-16	2,229	2,279	2,224	2,277	190,500	2,277
2020-04-15	2,293	2,293	2,248	2,258	196,200	2,258
2020-04-14	2,260	2,301	2,257	2,290	153,000	2,290
2020-04-13	2,251	2,290	2,235	2,269	142,300	2,269
2020-04-10	2,256	2,277	2,219	2,272	222,800	2,272
2020-04-09	2,312	2,314	2,232	2,257	229,200	2,257
2020-04-08	2,265	2,309	2,254	2,287	273,100	2,287
2020-04-07	2,300	2,323	2,213	2,256	367,800	2,256
2020-04-06	2,150	2,271	2,142	2,258	282,700	2,258
2020-04-03	2,195	2,223	2,148	2,160	246,800	2,160
2020-04-02	2,214	2,260	2,204	2,206	235,200	2,206
2020-04-01	2,243	2,296	2,234	2,251	355,700	2,251
2020-03-31	2,340	2,355	2,255	2,258	385,100	2,258
2020-03-30	2,278	2,332	2,225	2,329	516,000	2,329
2020-03-27	2,337	2,398	2,297	2,398	762,600	2,398
2020-03-26	2,239	2,365	2,202	2,342	418,100	2,342
2020-03-25	2,285	2,285	2,177	2,263	516,000	2,263
2020-03-24	2,196	2,235	2,150	2,214	510,800	2,214
2020-03-23	2,007	2,139	1,988	2,137	541,600	2,137
2020-03-19	2,053	2,058	1,956	1,967	574,300	1,967
2020-03-18	2,019	2,089	1,995	2,003	463,200	2,003
2020-03-17	1,880	2,029	1,856	2,008	552,500	2,008
2020-03-16	1,932	1,963	1,891	1,897	473,200	1,897
2020-03-13	1,915	1,952	1,846	1,889	719,800	1,889
2020-03-12	2,087	2,094	2,019	2,040	532,400	2,040
2020-03-11	2,093	2,141	2,087	2,124	522,400	2,124
2020-03-10	2,011	2,108	1,966	2,093	501,300	2,093
2020-03-09	2,100	2,110	2,043	2,066	500,300	2,066
2020-03-06	2,226	2,229	2,163	2,173	366,000	2,173
2020-03-05	2,281	2,285	2,232	2,240	336,200	2,240
2020-03-04	2,240	2,275	2,212	2,256	278,700	2,256
2020-03-03	2,355	2,359	2,259	2,259	368,200	2,259
2020-03-02	2,232	2,327	2,224	2,305	410,400	2,305
2020-02-28	2,283	2,325	2,252	2,266	529,000	2,266
2020-02-27	2,415	2,427	2,369	2,380	299,000	2,380
2020-02-26	2,415	2,433	2,390	2,428	313,400	2,428
2020-02-25	2,478	2,478	2,428	2,438	376,000	2,438
2020-02-21	2,558	2,570	2,544	2,544	161,800	2,544
2020-02-20	2,585	2,604	2,565	2,565	189,000	2,565
2020-02-19	2,615	2,628	2,585	2,585	260,000	2,585
2020-02-18	2,570	2,610	2,565	2,604	245,200	2,604
2020-02-17	2,542	2,575	2,527	2,571	245,100	2,571
2020-02-14	2,560	2,571	2,540	2,542	206,000	2,542
2020-02-13	2,578	2,588	2,548	2,570	226,500	2,570
2020-02-12	2,637	2,644	2,578	2,579	190,800	2,579
2020-02-10	2,584	2,612	2,574	2,608	163,800	2,608
2020-02-07	2,617	2,624	2,592	2,596	179,900	2,596
2020-02-06	2,633	2,655	2,619	2,619	323,100	2,619
2020-02-05	2,532	2,597	2,529	2,596	562,400	2,596
2020-02-04	2,548	2,563	2,456	2,532	918,000	2,532
2020-02-03	2,583	2,650	2,573	2,648	253,000	2,648
2020-01-31	2,619	2,638	2,607	2,629	175,100	2,629
2020-01-30	2,615	2,632	2,577	2,590	323,400	2,590
2020-01-29	2,620	2,641	2,607	2,641	210,100	2,641
2020-01-28	2,640	2,641	2,604	2,617	303,200	2,617
2020-01-27	2,665	2,665	2,611	2,647	215,000	2,647
2020-01-24	2,719	2,720	2,677	2,682	251,700	2,682
2020-01-23	2,730	2,741	2,707	2,714	267,700	2,714
2020-01-22	2,728	2,748	2,714	2,748	170,500	2,748
2020-01-21	2,748	2,765	2,736	2,737	186,100	2,737
2020-01-20	2,750	2,763	2,747	2,758	133,100	2,758
2020-01-17	2,775	2,780	2,746	2,747	192,500	2,747
2020-01-16	2,765	2,774	2,747	2,762	163,200	2,762
2020-01-15	2,740	2,766	2,737	2,754	140,800	2,754
2020-01-14	2,771	2,771	2,739	2,759	236,400	2,759
2020-01-10	2,765	2,773	2,753	2,755	175,400	2,755
2020-01-09	2,734	2,756	2,732	2,749	213,800	2,749
2020-01-08	2,714	2,727	2,692	2,711	275,800	2,711
2020-01-07	2,725	2,751	2,709	2,750	240,700	2,750
2020-01-06	2,770	2,776	2,690	2,690	462,800	2,690

分割・併合履歴：なし