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
2021-12-30	2,410	2,421	2,396	2,405	102,100	2,405
2021-12-29	2,403	2,425	2,403	2,418	80,700	2,418
2021-12-28	2,355	2,400	2,353	2,400	138,200	2,400
2021-12-27	2,359	2,361	2,339	2,352	81,900	2,352
2021-12-24	2,366	2,374	2,356	2,356	66,600	2,356
2021-12-23	2,379	2,386	2,366	2,371	68,000	2,371
2021-12-22	2,378	2,382	2,360	2,368	55,400	2,368
2021-12-21	2,388	2,388	2,365	2,376	75,100	2,376
2021-12-20	2,370	2,391	2,359	2,365	90,800	2,365
2021-12-17	2,437	2,441	2,400	2,401	135,100	2,401
2021-12-16	2,445	2,445	2,423	2,437	93,400	2,437
2021-12-15	2,396	2,420	2,392	2,419	111,600	2,419
2021-12-14	2,360	2,389	2,360	2,387	99,600	2,387
2021-12-13	2,381	2,381	2,356	2,364	57,900	2,364
2021-12-10	2,366	2,380	2,352	2,356	108,900	2,356
2021-12-09	2,379	2,392	2,361	2,365	87,200	2,365
2021-12-08	2,409	2,409	2,383	2,385	101,800	2,385
2021-12-07	2,382	2,417	2,371	2,409	127,300	2,409
2021-12-06	2,368	2,388	2,360	2,377	125,900	2,377
2021-12-03	2,333	2,358	2,315	2,358	103,200	2,358
2021-12-02	2,276	2,314	2,267	2,303	157,000	2,303
2021-12-01	2,265	2,307	2,264	2,299	144,600	2,299
2021-11-30	2,299	2,338	2,277	2,277	205,000	2,277
2021-11-29	2,306	2,310	2,265	2,269	169,300	2,269
2021-11-26	2,351	2,351	2,320	2,330	121,200	2,330
2021-11-25	2,371	2,378	2,351	2,355	86,000	2,355
2021-11-24	2,391	2,414	2,372	2,373	120,600	2,373
2021-11-22	2,360	2,381	2,346	2,376	92,400	2,376
2021-11-19	2,367	2,380	2,358	2,364	86,900	2,364
2021-11-18	2,370	2,375	2,351	2,364	126,100	2,364
2021-11-17	2,427	2,427	2,378	2,378	157,500	2,378
2021-11-16	2,447	2,464	2,439	2,439	97,800	2,439
2021-11-15	2,456	2,459	2,434	2,444	91,700	2,444
2021-11-12	2,415	2,447	2,414	2,440	143,700	2,440
2021-11-11	2,455	2,469	2,421	2,422	142,100	2,422
2021-11-10	2,476	2,485	2,451	2,452	139,500	2,452
2021-11-09	2,510	2,529	2,465	2,465	356,800	2,465
2021-11-08	2,613	2,625	2,583	2,588	121,400	2,588
2021-11-05	2,580	2,605	2,570	2,603	101,400	2,603
2021-11-04	2,647	2,647	2,600	2,608	113,300	2,608
2021-11-02	2,630	2,634	2,608	2,614	106,500	2,614
2021-11-01	2,604	2,653	2,604	2,648	190,000	2,648
2021-10-29	2,557	2,573	2,522	2,568	136,000	2,568
2021-10-28	2,552	2,590	2,543	2,583	86,600	2,583
2021-10-27	2,582	2,599	2,576	2,581	53,000	2,581
2021-10-26	2,572	2,599	2,563	2,590	66,700	2,590
2021-10-25	2,581	2,589	2,561	2,561	63,500	2,561
2021-10-22	2,593	2,610	2,585	2,593	67,400	2,593
2021-10-21	2,620	2,622	2,595	2,604	67,800	2,604
2021-10-20	2,651	2,668	2,620	2,622	69,100	2,622
2021-10-19	2,670	2,676	2,653	2,653	55,200	2,653
2021-10-18	2,688	2,688	2,662	2,672	87,700	2,672
2021-10-15	2,637	2,690	2,629	2,683	134,400	2,683
2021-10-14	2,596	2,628	2,581	2,627	126,500	2,627
2021-10-13	2,612	2,621	2,595	2,615	65,900	2,615
2021-10-12	2,606	2,620	2,600	2,610	85,500	2,610
2021-10-11	2,625	2,634	2,610	2,619	67,800	2,619
2021-10-08	2,632	2,642	2,606	2,606	109,000	2,606
2021-10-07	2,638	2,648	2,620	2,625	131,200	2,625
2021-10-06	2,595	2,656	2,581	2,644	230,400	2,644
2021-10-05	2,613	2,631	2,591	2,603	200,600	2,603
2021-10-04	2,634	2,644	2,616	2,644	131,800	2,644
2021-10-01	2,634	2,634	2,594	2,609	159,900	2,609
2021-09-30	2,695	2,704	2,653	2,656	259,900	2,656
2021-09-29	2,662	2,686	2,645	2,686	164,300	2,686
2021-09-28	2,714	2,722	2,690	2,705	201,000	2,705
2021-09-27	2,684	2,711	2,675	2,707	187,700	2,707
2021-09-24	2,683	2,684	2,660	2,684	159,500	2,684
2021-09-22	2,653	2,665	2,620	2,620	111,500	2,620
2021-09-21	2,631	2,673	2,625	2,654	127,300	2,654
2021-09-17	2,700	2,704	2,681	2,693	170,600	2,693
2021-09-16	2,669	2,704	2,664	2,700	156,800	2,700
2021-09-15	2,687	2,694	2,661	2,664	162,900	2,664
2021-09-14	2,708	2,716	2,693	2,714	200,400	2,714
2021-09-13	2,657	2,705	2,657	2,705	205,900	2,705
2021-09-10	2,645	2,652	2,621	2,646	296,500	2,646
2021-09-09	2,570	2,635	2,565	2,635	353,100	2,635
2021-09-08	2,608	2,617	2,573	2,591	288,100	2,591
2021-09-07	2,578	2,624	2,564	2,624	568,200	2,624
2021-09-06	2,525	2,528	2,478	2,485	204,700	2,485
2021-09-03	2,519	2,536	2,500	2,516	187,600	2,516
2021-09-02	2,547	2,547	2,498	2,510	197,200	2,510
2021-09-01	2,535	2,568	2,533	2,554	184,300	2,554
2021-08-31	2,520	2,547	2,513	2,536	178,500	2,536
2021-08-30	2,505	2,564	2,502	2,551	485,200	2,551
2021-08-27	2,485	2,502	2,480	2,502	144,700	2,502
2021-08-26	2,489	2,500	2,462	2,494	155,700	2,494
2021-08-25	2,482	2,517	2,478	2,493	316,300	2,493
2021-08-24	2,440	2,468	2,430	2,464	181,100	2,464
2021-08-23	2,395	2,439	2,390	2,436	220,700	2,436
2021-08-20	2,371	2,395	2,353	2,364	235,000	2,364
2021-08-19	2,371	2,399	2,358	2,386	144,300	2,386
2021-08-18	2,361	2,396	2,360	2,379	214,300	2,379
2021-08-17	2,340	2,359	2,332	2,353	188,200	2,353
2021-08-16	2,375	2,378	2,343	2,351	248,100	2,351
2021-08-13	2,370	2,398	2,362	2,390	262,100	2,390
2021-08-12	2,445	2,461	2,392	2,392	365,800	2,392
2021-08-11	2,498	2,524	2,457	2,458	321,500	2,458
2021-08-10	2,438	2,465	2,420	2,422	229,800	2,422
2021-08-06	2,432	2,447	2,420	2,434	134,800	2,434
2021-08-05	2,400	2,433	2,395	2,430	108,000	2,430
2021-08-04	2,445	2,453	2,407	2,430	168,000	2,430
2021-08-03	2,465	2,474	2,442	2,454	109,800	2,454
2021-08-02	2,439	2,477	2,438	2,466	133,000	2,466
2021-07-30	2,444	2,444	2,419	2,426	141,700	2,426
2021-07-29	2,475	2,483	2,427	2,432	140,900	2,432
2021-07-28	2,440	2,475	2,436	2,463	135,800	2,463
2021-07-27	2,432	2,453	2,429	2,447	130,000	2,447
2021-07-26	2,444	2,445	2,404	2,412	86,800	2,412
2021-07-21	2,408	2,429	2,396	2,403	111,800	2,403
2021-07-20	2,370	2,390	2,363	2,384	125,500	2,384
2021-07-19	2,401	2,406	2,369	2,390	140,700	2,390
2021-07-16	2,416	2,438	2,403	2,430	160,300	2,430
2021-07-15	2,428	2,434	2,400	2,407	166,200	2,407
2021-07-14	2,386	2,421	2,380	2,412	140,200	2,412
2021-07-13	2,399	2,413	2,389	2,406	196,900	2,406
2021-07-12	2,384	2,391	2,371	2,379	162,500	2,379
2021-07-09	2,330	2,357	2,320	2,352	251,100	2,352
2021-07-08	2,372	2,386	2,349	2,349	192,800	2,349
2021-07-07	2,380	2,390	2,365	2,365	187,800	2,365
2021-07-06	2,410	2,430	2,398	2,405	173,300	2,405
2021-07-05	2,380	2,407	2,374	2,402	109,900	2,402
2021-07-02	2,380	2,403	2,376	2,395	145,300	2,395
2021-07-01	2,373	2,379	2,358	2,366	104,100	2,366
2021-06-30	2,404	2,411	2,360	2,361	222,900	2,361
2021-06-29	2,418	2,418	2,401	2,404	110,200	2,404
2021-06-28	2,432	2,439	2,416	2,432	112,000	2,432
2021-06-25	2,408	2,419	2,405	2,415	100,800	2,415
2021-06-24	2,404	2,404	2,378	2,395	102,100	2,395
2021-06-23	2,415	2,420	2,395	2,403	110,600	2,403
2021-06-22	2,389	2,438	2,376	2,427	221,100	2,427
2021-06-21	2,370	2,370	2,323	2,328	211,100	2,328
2021-06-18	2,398	2,409	2,383	2,391	225,500	2,391
2021-06-17	2,434	2,453	2,418	2,419	161,500	2,419
2021-06-16	2,460	2,477	2,431	2,431	142,200	2,431
2021-06-15	2,428	2,462	2,428	2,457	133,700	2,457
2021-06-14	2,428	2,447	2,425	2,425	130,100	2,425
2021-06-11	2,462	2,462	2,430	2,431	234,600	2,431
2021-06-10	2,499	2,499	2,462	2,477	144,200	2,477
2021-06-09	2,476	2,533	2,475	2,513	134,100	2,513
2021-06-08	2,459	2,499	2,459	2,494	155,900	2,494
2021-06-07	2,460	2,468	2,436	2,448	154,000	2,448
2021-06-04	2,462	2,474	2,446	2,455	176,100	2,455
2021-06-03	2,438	2,469	2,431	2,465	203,600	2,465
2021-06-02	2,425	2,438	2,402	2,435	182,700	2,435
2021-06-01	2,420	2,448	2,402	2,435	155,200	2,435
2021-05-31	2,424	2,431	2,395	2,395	161,700	2,395
2021-05-28	2,405	2,420	2,400	2,415	148,900	2,415
2021-05-27	2,432	2,447	2,381	2,383	238,600	2,383
2021-05-26	2,446	2,450	2,430	2,430	131,000	2,430
2021-05-25	2,480	2,481	2,455	2,455	136,000	2,455
2021-05-24	2,461	2,493	2,460	2,473	131,600	2,473
2021-05-21	2,470	2,483	2,457	2,459	112,900	2,459
2021-05-20	2,490	2,508	2,470	2,477	140,500	2,477
2021-05-19	2,535	2,545	2,503	2,509	115,400	2,509
2021-05-18	2,553	2,580	2,541	2,574	124,900	2,574
2021-05-17	2,576	2,599	2,553	2,561	93,800	2,561
2021-05-14	2,574	2,593	2,547	2,568	186,200	2,568
2021-05-13	2,593	2,614	2,554	2,559	153,600	2,559
2021-05-12	2,650	2,666	2,569	2,604	271,600	2,604
2021-05-11	2,673	2,725	2,664	2,674	397,900	2,674
2021-05-10	2,648	2,697	2,644	2,662	186,300	2,662
2021-05-07	2,630	2,646	2,610	2,641	262,400	2,641
2021-05-06	2,535	2,610	2,535	2,606	329,800	2,606
2021-04-30	2,471	2,505	2,471	2,498	140,400	2,498
2021-04-28	2,464	2,467	2,448	2,463	126,400	2,463
2021-04-27	2,452	2,480	2,438	2,459	108,100	2,459
2021-04-26	2,458	2,463	2,434	2,451	101,900	2,451
2021-04-23	2,438	2,459	2,436	2,450	77,900	2,450
2021-04-22	2,480	2,486	2,441	2,457	118,200	2,457
2021-04-21	2,450	2,460	2,425	2,457	196,700	2,457
2021-04-20	2,533	2,533	2,486	2,486	208,600	2,486
2021-04-19	2,581	2,581	2,544	2,546	114,300	2,546
2021-04-16	2,579	2,592	2,555	2,583	104,800	2,583
2021-04-15	2,582	2,595	2,563	2,569	84,000	2,569
2021-04-14	2,585	2,585	2,555	2,563	113,900	2,563
2021-04-13	2,620	2,622	2,592	2,601	99,100	2,601
2021-04-12	2,610	2,623	2,601	2,610	76,800	2,610
2021-04-09	2,594	2,620	2,585	2,601	132,000	2,601
2021-04-08	2,625	2,625	2,572	2,578	165,800	2,578
2021-04-07	2,599	2,640	2,597	2,640	126,500	2,640
2021-04-06	2,611	2,636	2,593	2,598	158,200	2,598
2021-04-05	2,608	2,615	2,585	2,610	114,900	2,610
2021-04-02	2,617	2,618	2,570	2,578	140,600	2,578
2021-04-01	2,615	2,625	2,575	2,598	228,600	2,598
2021-03-31	2,648	2,656	2,620	2,625	197,900	2,625
2021-03-30	2,653	2,680	2,625	2,676	300,400	2,676
2021-03-29	2,760	2,761	2,696	2,706	604,600	2,706
2021-03-26	2,730	2,738	2,711	2,727	259,700	2,727
2021-03-25	2,675	2,718	2,661	2,701	208,400	2,701
2021-03-24	2,715	2,720	2,631	2,641	278,000	2,641
2021-03-23	2,744	2,755	2,730	2,730	220,000	2,730
2021-03-22	2,717	2,753	2,710	2,748	215,400	2,748
2021-03-19	2,715	2,737	2,695	2,725	395,800	2,725
2021-03-18	2,735	2,752	2,723	2,740	155,300	2,740
2021-03-17	2,706	2,738	2,699	2,732	169,400	2,732
2021-03-16	2,706	2,714	2,688	2,713	151,100	2,713
2021-03-15	2,713	2,738	2,711	2,718	191,100	2,718
2021-03-12	2,700	2,705	2,671	2,703	256,400	2,703
2021-03-11	2,731	2,752	2,706	2,713	181,800	2,713
2021-03-10	2,759	2,770	2,710	2,713	288,000	2,713
2021-03-09	2,744	2,795	2,725	2,790	283,200	2,790
2021-03-08	2,740	2,757	2,698	2,718	238,300	2,718
2021-03-05	2,678	2,717	2,667	2,717	336,400	2,717
2021-03-04	2,648	2,667	2,622	2,650	219,600	2,650
2021-03-03	2,590	2,647	2,579	2,647	365,700	2,647
2021-03-02	2,536	2,564	2,521	2,560	198,400	2,560
2021-03-01	2,484	2,549	2,469	2,542	217,200	2,542
2021-02-26	2,515	2,515	2,464	2,464	214,100	2,464
2021-02-25	2,524	2,538	2,504	2,529	150,600	2,529
2021-02-24	2,525	2,538	2,488	2,496	164,500	2,496
2021-02-22	2,459	2,504	2,451	2,480	178,500	2,480
2021-02-19	2,441	2,447	2,420	2,430	106,600	2,430
2021-02-18	2,496	2,500	2,431	2,444	193,600	2,444
2021-02-17	2,474	2,490	2,470	2,472	82,600	2,472
2021-02-16	2,486	2,489	2,467	2,477	120,600	2,477
2021-02-15	2,499	2,508	2,476	2,488	110,400	2,488
2021-02-12	2,505	2,511	2,461	2,464	227,600	2,464
2021-02-10	2,476	2,526	2,460	2,521	182,300	2,521
2021-02-09	2,587	2,588	2,481	2,502	443,100	2,502
2021-02-08	2,499	2,569	2,488	2,567	503,700	2,567
2021-02-05	2,395	2,449	2,383	2,446	187,000	2,446
2021-02-04	2,386	2,408	2,381	2,395	95,600	2,395
2021-02-03	2,351	2,395	2,349	2,395	130,300	2,395
2021-02-02	2,340	2,349	2,323	2,348	118,300	2,348
2021-02-01	2,350	2,370	2,333	2,337	115,600	2,337
2021-01-29	2,380	2,393	2,342	2,354	153,700	2,354
2021-01-28	2,337	2,386	2,330	2,384	532,100	2,384
2021-01-27	2,386	2,411	2,364	2,371	189,600	2,371
2021-01-26	2,356	2,362	2,337	2,355	163,500	2,355
2021-01-25	2,319	2,350	2,306	2,350	139,600	2,350
2021-01-22	2,314	2,329	2,301	2,315	137,900	2,315
2021-01-21	2,321	2,347	2,313	2,334	203,500	2,334
2021-01-20	2,289	2,309	2,276	2,308	193,500	2,308
2021-01-19	2,260	2,285	2,252	2,278	108,000	2,278
2021-01-18	2,289	2,293	2,260	2,260	118,400	2,260
2021-01-15	2,298	2,307	2,289	2,293	129,700	2,293
2021-01-14	2,269	2,301	2,264	2,288	163,900	2,288
2021-01-13	2,265	2,286	2,259	2,283	145,800	2,283
2021-01-12	2,239	2,281	2,229	2,261	202,200	2,261
2021-01-08	2,208	2,234	2,188	2,234	292,100	2,234
2021-01-07	2,237	2,255	2,213	2,219	212,400	2,219
2021-01-06	2,188	2,225	2,173	2,222	95,900	2,222
2021-01-05	2,190	2,209	2,187	2,189	105,000	2,189
2021-01-04	2,229	2,231	2,179	2,202	112,400	2,202

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31