1333 マルハニチロ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,503	2,525	2,488	2,510	140,400	2,510
2022-12-29	2,500	2,506	2,475	2,501	275,900	2,501
2022-12-28	2,512	2,513	2,493	2,513	146,300	2,513
2022-12-27	2,476	2,516	2,476	2,514	181,900	2,514
2022-12-26	2,483	2,483	2,452	2,470	86,000	2,470
2022-12-23	2,461	2,483	2,457	2,472	139,000	2,472
2022-12-22	2,442	2,463	2,433	2,463	157,600	2,463
2022-12-21	2,437	2,440	2,415	2,434	190,600	2,434
2022-12-20	2,420	2,455	2,401	2,437	249,100	2,437
2022-12-19	2,398	2,421	2,389	2,410	105,500	2,410
2022-12-16	2,410	2,416	2,393	2,399	151,800	2,399
2022-12-15	2,430	2,442	2,415	2,416	86,300	2,416
2022-12-14	2,414	2,429	2,406	2,428	144,900	2,428
2022-12-13	2,400	2,421	2,398	2,410	154,800	2,410
2022-12-12	2,400	2,411	2,375	2,381	176,500	2,381
2022-12-09	2,412	2,421	2,402	2,414	131,300	2,414
2022-12-08	2,442	2,443	2,410	2,417	127,500	2,417
2022-12-07	2,416	2,441	2,410	2,434	179,400	2,434
2022-12-06	2,405	2,433	2,392	2,431	182,300	2,431
2022-12-05	2,412	2,418	2,383	2,418	174,800	2,418
2022-12-02	2,414	2,423	2,393	2,415	170,900	2,415
2022-12-01	2,469	2,470	2,434	2,439	156,300	2,439
2022-11-30	2,441	2,477	2,438	2,456	243,500	2,456
2022-11-29	2,476	2,486	2,461	2,482	155,700	2,482
2022-11-28	2,510	2,512	2,472	2,481	158,000	2,481
2022-11-25	2,490	2,505	2,478	2,497	154,300	2,497
2022-11-24	2,480	2,490	2,468	2,486	171,500	2,486
2022-11-22	2,442	2,477	2,439	2,468	175,000	2,468
2022-11-21	2,455	2,466	2,432	2,440	203,000	2,440
2022-11-18	2,452	2,474	2,443	2,466	234,700	2,466
2022-11-17	2,413	2,435	2,404	2,435	170,700	2,435
2022-11-16	2,379	2,412	2,370	2,409	216,100	2,409
2022-11-15	2,380	2,391	2,371	2,377	171,100	2,377
2022-11-14	2,378	2,389	2,351	2,382	229,700	2,382
2022-11-11	2,464	2,470	2,384	2,384	328,100	2,384
2022-11-10	2,430	2,455	2,422	2,453	221,000	2,453
2022-11-09	2,426	2,440	2,405	2,440	259,300	2,440
2022-11-08	2,495	2,523	2,426	2,443	1,010,200	2,443
2022-11-07	2,348	2,354	2,331	2,344	332,400	2,344
2022-11-04	2,345	2,350	2,316	2,336	264,800	2,336
2022-11-02	2,304	2,351	2,300	2,350	312,300	2,350
2022-11-01	2,305	2,326	2,293	2,304	182,200	2,304
2022-10-31	2,300	2,313	2,285	2,293	162,400	2,293
2022-10-28	2,300	2,307	2,286	2,289	401,500	2,289
2022-10-27	2,344	2,348	2,306	2,306	197,200	2,306
2022-10-26	2,350	2,362	2,343	2,346	164,600	2,346
2022-10-25	2,344	2,350	2,321	2,342	166,700	2,342
2022-10-24	2,356	2,357	2,330	2,330	169,700	2,330
2022-10-21	2,374	2,381	2,346	2,346	225,600	2,346
2022-10-20	2,401	2,404	2,379	2,389	131,500	2,389
2022-10-19	2,400	2,420	2,396	2,409	105,500	2,409
2022-10-18	2,393	2,410	2,389	2,397	114,600	2,397
2022-10-17	2,420	2,432	2,386	2,386	185,400	2,386
2022-10-14	2,409	2,425	2,391	2,412	224,800	2,412
2022-10-13	2,395	2,396	2,376	2,385	173,100	2,385
2022-10-12	2,400	2,413	2,393	2,397	167,300	2,397
2022-10-11	2,380	2,404	2,379	2,400	200,000	2,400
2022-10-07	2,393	2,395	2,369	2,390	227,400	2,390
2022-10-06	2,431	2,433	2,410	2,411	221,800	2,411
2022-10-05	2,432	2,459	2,423	2,428	291,900	2,428
2022-10-04	2,383	2,430	2,377	2,426	631,400	2,426
2022-10-03	2,430	2,431	2,333	2,350	2,754,300	2,350
2022-09-30	2,436	2,463	2,420	2,460	497,300	2,460
2022-09-29	2,397	2,442	2,394	2,435	316,600	2,435
2022-09-28	2,418	2,420	2,365	2,396	474,700	2,396
2022-09-27	2,370	2,421	2,367	2,406	380,900	2,406
2022-09-26	2,366	2,383	2,351	2,371	434,300	2,371
2022-09-22	2,385	2,393	2,373	2,373	270,200	2,373
2022-09-21	2,390	2,403	2,383	2,399	249,700	2,399
2022-09-20	2,423	2,435	2,397	2,416	291,600	2,416
2022-09-16	2,390	2,426	2,389	2,412	399,500	2,412
2022-09-15	2,426	2,428	2,381	2,394	342,100	2,394
2022-09-14	2,424	2,442	2,407	2,418	364,400	2,418
2022-09-13	2,430	2,472	2,418	2,462	344,500	2,462
2022-09-12	2,458	2,458	2,430	2,435	232,000	2,435
2022-09-09	2,440	2,463	2,419	2,453	467,000	2,453
2022-09-08	2,418	2,464	2,412	2,440	449,400	2,440
2022-09-07	2,490	2,506	2,400	2,401	459,400	2,401
2022-09-06	2,459	2,513	2,439	2,499	875,500	2,499
2022-09-05	2,487	2,507	2,452	2,499	338,300	2,499
2022-09-02	2,525	2,545	2,512	2,514	334,500	2,514
2022-09-01	2,484	2,527	2,483	2,514	315,000	2,514
2022-08-31	2,501	2,515	2,475	2,492	385,300	2,492
2022-08-30	2,496	2,518	2,493	2,511	234,400	2,511
2022-08-29	2,498	2,517	2,492	2,492	175,100	2,492
2022-08-26	2,521	2,543	2,521	2,527	179,700	2,527
2022-08-25	2,529	2,537	2,520	2,520	146,400	2,520
2022-08-24	2,550	2,558	2,521	2,532	192,900	2,532
2022-08-23	2,525	2,554	2,518	2,547	280,400	2,547
2022-08-22	2,492	2,538	2,481	2,532	275,700	2,532
2022-08-19	2,498	2,514	2,482	2,501	140,400	2,501
2022-08-18	2,479	2,505	2,479	2,497	191,300	2,497
2022-08-17	2,473	2,484	2,458	2,477	250,200	2,477
2022-08-16	2,496	2,511	2,471	2,473	175,800	2,473
2022-08-15	2,511	2,527	2,491	2,492	203,700	2,492
2022-08-12	2,533	2,537	2,505	2,520	292,800	2,520
2022-08-10	2,546	2,546	2,455	2,484	534,000	2,484
2022-08-09	2,617	2,678	2,546	2,550	702,500	2,550
2022-08-08	2,448	2,487	2,446	2,479	368,200	2,479
2022-08-05	2,403	2,434	2,403	2,430	221,300	2,430
2022-08-04	2,435	2,446	2,396	2,413	304,800	2,413
2022-08-03	2,458	2,458	2,415	2,422	217,300	2,422
2022-08-02	2,480	2,480	2,448	2,458	215,200	2,458
2022-08-01	2,489	2,517	2,488	2,491	228,100	2,491
2022-07-29	2,479	2,483	2,459	2,478	176,000	2,478
2022-07-28	2,466	2,486	2,460	2,480	223,500	2,480
2022-07-27	2,507	2,509	2,458	2,465	178,500	2,465
2022-07-26	2,500	2,520	2,495	2,507	197,000	2,507
2022-07-25	2,461	2,498	2,461	2,489	215,900	2,489
2022-07-22	2,477	2,484	2,457	2,458	218,000	2,458
2022-07-21	2,456	2,482	2,448	2,481	217,700	2,481
2022-07-20	2,488	2,506	2,472	2,475	205,400	2,475
2022-07-19	2,465	2,476	2,448	2,467	224,800	2,467
2022-07-15	2,502	2,507	2,465	2,478	203,800	2,478
2022-07-14	2,516	2,532	2,512	2,514	145,400	2,514
2022-07-13	2,569	2,586	2,512	2,515	161,300	2,515
2022-07-12	2,521	2,562	2,503	2,541	383,000	2,541
2022-07-11	2,520	2,533	2,503	2,524	216,500	2,524
2022-07-08	2,513	2,525	2,488	2,498	275,100	2,498
2022-07-07	2,502	2,531	2,495	2,514	220,600	2,514
2022-07-06	2,504	2,524	2,487	2,502	254,200	2,502
2022-07-05	2,548	2,570	2,541	2,543	168,400	2,543
2022-07-04	2,556	2,577	2,543	2,550	184,200	2,550
2022-07-01	2,554	2,583	2,533	2,543	285,500	2,543
2022-06-30	2,568	2,590	2,545	2,554	272,700	2,554
2022-06-29	2,565	2,568	2,538	2,554	344,000	2,554
2022-06-28	2,537	2,575	2,525	2,569	293,200	2,569
2022-06-27	2,578	2,580	2,539	2,557	176,600	2,557
2022-06-24	2,569	2,572	2,534	2,554	301,600	2,554
2022-06-23	2,592	2,599	2,559	2,588	243,900	2,588
2022-06-22	2,614	2,614	2,575	2,591	336,600	2,591
2022-06-21	2,574	2,629	2,555	2,606	464,900	2,606
2022-06-20	2,564	2,633	2,556	2,572	495,800	2,572
2022-06-17	2,511	2,613	2,511	2,557	1,146,900	2,557
2022-06-16	2,342	2,557	2,341	2,547	1,399,800	2,547
2022-06-15	2,330	2,343	2,320	2,320	132,100	2,320
2022-06-14	2,333	2,348	2,321	2,331	139,300	2,331
2022-06-13	2,326	2,350	2,317	2,346	233,000	2,346
2022-06-10	2,361	2,375	2,338	2,339	240,900	2,339
2022-06-09	2,338	2,372	2,335	2,353	211,300	2,353
2022-06-08	2,345	2,359	2,334	2,336	244,300	2,336
2022-06-07	2,301	2,344	2,295	2,330	305,800	2,330
2022-06-06	2,285	2,300	2,279	2,284	187,800	2,284
2022-06-03	2,287	2,293	2,270	2,281	199,700	2,281
2022-06-02	2,293	2,301	2,267	2,274	169,100	2,274
2022-06-01	2,240	2,311	2,239	2,290	345,100	2,290
2022-05-31	2,265	2,278	2,230	2,233	454,400	2,233
2022-05-30	2,227	2,263	2,226	2,261	441,400	2,261
2022-05-27	2,238	2,238	2,201	2,223	315,700	2,223
2022-05-26	2,225	2,241	2,210	2,224	455,600	2,224
2022-05-25	2,323	2,325	2,216	2,217	822,700	2,217
2022-05-24	2,362	2,367	2,319	2,327	254,100	2,327
2022-05-23	2,367	2,382	2,358	2,370	109,200	2,370
2022-05-20	2,350	2,362	2,341	2,344	161,600	2,344
2022-05-19	2,363	2,378	2,351	2,372	179,400	2,372
2022-05-18	2,442	2,447	2,402	2,419	155,100	2,419
2022-05-17	2,450	2,468	2,436	2,449	176,600	2,449
2022-05-16	2,465	2,469	2,412	2,444	205,100	2,444
2022-05-13	2,416	2,465	2,398	2,461	247,800	2,461
2022-05-12	2,411	2,438	2,399	2,408	208,600	2,408
2022-05-11	2,415	2,424	2,387	2,417	226,000	2,417
2022-05-10	2,381	2,438	2,368	2,428	433,300	2,428
2022-05-09	2,406	2,406	2,356	2,363	162,000	2,363
2022-05-06	2,380	2,402	2,377	2,396	170,100	2,396
2022-05-02	2,385	2,389	2,366	2,377	123,600	2,377
2022-04-28	2,337	2,402	2,336	2,396	181,600	2,396
2022-04-27	2,368	2,373	2,315	2,324	365,600	2,324
2022-04-26	2,370	2,398	2,370	2,382	129,300	2,382
2022-04-25	2,350	2,367	2,341	2,359	144,400	2,359
2022-04-22	2,373	2,386	2,364	2,375	120,600	2,375
2022-04-21	2,411	2,421	2,387	2,393	142,700	2,393
2022-04-20	2,367	2,405	2,359	2,404	124,600	2,404
2022-04-19	2,355	2,367	2,347	2,362	97,200	2,362
2022-04-18	2,347	2,350	2,315	2,342	154,500	2,342
2022-04-15	2,385	2,390	2,364	2,365	96,300	2,365
2022-04-14	2,363	2,405	2,363	2,391	127,300	2,391
2022-04-13	2,350	2,381	2,348	2,374	145,100	2,374
2022-04-12	2,380	2,395	2,345	2,347	172,200	2,347
2022-04-11	2,403	2,409	2,377	2,397	150,900	2,397
2022-04-08	2,410	2,427	2,395	2,411	212,000	2,411
2022-04-07	2,362	2,406	2,356	2,401	205,300	2,401
2022-04-06	2,399	2,405	2,372	2,374	167,200	2,374
2022-04-05	2,423	2,439	2,412	2,414	122,800	2,414
2022-04-04	2,429	2,439	2,402	2,438	120,800	2,438
2022-04-01	2,397	2,419	2,382	2,411	185,000	2,411
2022-03-31	2,411	2,433	2,396	2,397	202,300	2,397
2022-03-30	2,492	2,492	2,420	2,444	300,000	2,444
2022-03-29	2,551	2,551	2,524	2,544	394,200	2,544
2022-03-28	2,548	2,567	2,534	2,556	331,500	2,556
2022-03-25	2,525	2,525	2,499	2,520	228,700	2,520
2022-03-24	2,513	2,519	2,487	2,508	205,800	2,508
2022-03-23	2,530	2,539	2,516	2,531	174,600	2,531
2022-03-22	2,527	2,536	2,507	2,515	198,600	2,515
2022-03-18	2,498	2,504	2,470	2,490	323,100	2,490
2022-03-17	2,534	2,534	2,477	2,496	273,600	2,496
2022-03-16	2,558	2,558	2,510	2,510	231,300	2,510
2022-03-15	2,497	2,554	2,486	2,541	246,100	2,541
2022-03-14	2,463	2,525	2,460	2,501	256,900	2,501
2022-03-11	2,416	2,457	2,394	2,446	306,800	2,446
2022-03-10	2,374	2,435	2,366	2,427	213,700	2,427
2022-03-09	2,346	2,356	2,330	2,333	222,500	2,333
2022-03-08	2,400	2,417	2,340	2,350	223,600	2,350
2022-03-07	2,430	2,441	2,404	2,429	206,900	2,429
2022-03-04	2,419	2,455	2,410	2,448	283,900	2,448
2022-03-03	2,451	2,489	2,448	2,469	124,500	2,469
2022-03-02	2,450	2,459	2,433	2,433	212,300	2,433
2022-03-01	2,515	2,526	2,482	2,488	145,400	2,488
2022-02-28	2,474	2,522	2,468	2,515	190,100	2,515
2022-02-25	2,494	2,501	2,442	2,453	200,700	2,453
2022-02-24	2,520	2,525	2,476	2,509	167,600	2,509
2022-02-22	2,549	2,558	2,496	2,542	177,500	2,542
2022-02-21	2,608	2,608	2,570	2,579	115,600	2,579
2022-02-18	2,626	2,649	2,621	2,629	97,100	2,629
2022-02-17	2,639	2,648	2,618	2,647	110,900	2,647
2022-02-16	2,657	2,659	2,628	2,652	160,600	2,652
2022-02-15	2,645	2,658	2,614	2,630	214,600	2,630
2022-02-14	2,640	2,647	2,600	2,633	197,300	2,633
2022-02-10	2,618	2,661	2,596	2,660	245,400	2,660
2022-02-09	2,652	2,652	2,608	2,632	318,400	2,632
2022-02-08	2,549	2,663	2,546	2,654	635,400	2,654
2022-02-07	2,481	2,504	2,477	2,499	176,800	2,499
2022-02-04	2,506	2,513	2,490	2,499	183,100	2,499
2022-02-03	2,459	2,495	2,459	2,492	144,400	2,492
2022-02-02	2,433	2,463	2,414	2,453	155,800	2,453
2022-02-01	2,447	2,447	2,413	2,438	108,800	2,438
2022-01-31	2,439	2,454	2,423	2,446	129,700	2,446
2022-01-28	2,421	2,437	2,414	2,426	98,800	2,426
2022-01-27	2,434	2,434	2,376	2,395	103,200	2,395
2022-01-26	2,444	2,444	2,412	2,425	69,800	2,425
2022-01-25	2,412	2,427	2,390	2,427	113,700	2,427
2022-01-24	2,389	2,427	2,382	2,426	80,700	2,426
2022-01-21	2,353	2,383	2,336	2,383	85,300	2,383
2022-01-20	2,360	2,397	2,360	2,365	97,100	2,365
2022-01-19	2,381	2,398	2,360	2,363	119,800	2,363
2022-01-18	2,450	2,450	2,403	2,404	84,600	2,404
2022-01-17	2,423	2,444	2,419	2,428	77,500	2,428
2022-01-14	2,423	2,427	2,388	2,402	174,600	2,402
2022-01-13	2,452	2,452	2,432	2,439	98,300	2,439
2022-01-12	2,425	2,465	2,423	2,458	92,400	2,458
2022-01-11	2,418	2,429	2,401	2,425	66,300	2,425
2022-01-07	2,423	2,445	2,407	2,410	91,700	2,410
2022-01-06	2,452	2,456	2,415	2,416	92,500	2,416
2022-01-05	2,443	2,459	2,426	2,458	123,000	2,458
2022-01-04	2,414	2,437	2,402	2,424	95,200	2,424

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