1333 マルハニチロ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,775	2,793.5	2,761.5	2,776	157,000	2,776
2023-12-28	2,767	2,785	2,760	2,765.5	112,000	2,765.50
2023-12-27	2,746.5	2,772	2,741.5	2,767.5	115,000	2,767.50
2023-12-26	2,769	2,770	2,732	2,749.5	102,100	2,749.50
2023-12-25	2,746	2,757	2,732	2,751	90,900	2,751
2023-12-22	2,727	2,750	2,719	2,740	105,200	2,740
2023-12-21	2,713	2,734.5	2,712	2,712	120,400	2,712
2023-12-20	2,705	2,734.5	2,701	2,720	118,900	2,720
2023-12-19	2,726.5	2,729	2,693	2,709.5	138,700	2,709.50
2023-12-18	2,739	2,751.5	2,695	2,726.5	256,400	2,726.50
2023-12-15	2,870	2,871	2,766.5	2,774.5	331,300	2,774.50
2023-12-14	2,947	2,947.5	2,882.5	2,899.5	243,900	2,899.50
2023-12-13	2,947.5	2,961.5	2,919	2,928	184,700	2,928
2023-12-12	2,953	2,961.5	2,919	2,927.5	227,600	2,927.50
2023-12-11	2,900	2,942.5	2,871.5	2,939.5	263,900	2,939.50
2023-12-08	2,899.5	2,925.5	2,843	2,872.5	277,800	2,872.50
2023-12-07	2,910	2,925	2,889	2,900	182,600	2,900
2023-12-06	2,855	2,914	2,851.5	2,911.5	239,800	2,911.50
2023-12-05	2,871	2,884	2,841	2,853	156,600	2,853
2023-12-04	2,847	2,877	2,840.5	2,867.5	133,500	2,867.50
2023-12-01	2,860	2,873	2,844	2,847	149,900	2,847
2023-11-30	2,800.5	2,844.5	2,772.5	2,840	169,700	2,840
2023-11-29	2,873	2,879	2,821.5	2,828	157,500	2,828
2023-11-28	2,824	2,862.5	2,806	2,859	198,600	2,859
2023-11-27	2,830	2,830	2,791.5	2,805	110,600	2,805
2023-11-24	2,800	2,817.5	2,764	2,805.5	170,000	2,805.50
2023-11-22	2,746	2,784	2,729.5	2,780	137,500	2,780
2023-11-21	2,733.5	2,753	2,692	2,722	200,500	2,722
2023-11-20	2,775	2,782	2,727	2,733.5	160,400	2,733.50
2023-11-17	2,736	2,775	2,736	2,773	162,600	2,773
2023-11-16	2,767	2,782	2,733	2,736	195,000	2,736
2023-11-15	2,829.5	2,829.5	2,759	2,782	292,500	2,782
2023-11-14	2,843	2,892	2,821	2,830	469,100	2,830
2023-11-13	2,780	2,824	2,767	2,816.5	374,100	2,816.50
2023-11-10	2,756	2,782.5	2,741.5	2,781	276,200	2,781
2023-11-09	2,695	2,758.5	2,688.5	2,749	367,000	2,749
2023-11-08	2,675	2,705.5	2,635	2,682	440,200	2,682
2023-11-07	2,562.5	2,710	2,555	2,700.5	584,400	2,700.50
2023-11-06	2,650	2,650	2,593.5	2,596	433,800	2,596
2023-11-02	2,621.5	2,626.5	2,585	2,603	143,800	2,603
2023-11-01	2,597	2,622	2,581.5	2,619	256,700	2,619
2023-10-31	2,519.5	2,582	2,511.5	2,581	169,900	2,581
2023-10-30	2,507.5	2,514.5	2,493	2,508.5	114,800	2,508.50
2023-10-27	2,491	2,519.5	2,481	2,519.5	127,000	2,519.50
2023-10-26	2,495	2,502	2,470	2,481	88,900	2,481
2023-10-25	2,517	2,519	2,468	2,475	205,000	2,475
2023-10-24	2,458	2,491.5	2,428.5	2,489	161,800	2,489
2023-10-23	2,457	2,482	2,455	2,458	129,800	2,458
2023-10-20	2,462	2,475	2,449.5	2,454.5	74,600	2,454.50
2023-10-19	2,430.5	2,465	2,430.5	2,461.5	155,500	2,461.50
2023-10-18	2,438	2,455.5	2,421	2,448.5	136,800	2,448.50
2023-10-17	2,467.5	2,475.5	2,433.5	2,440.5	136,400	2,440.50
2023-10-16	2,480.5	2,498	2,446	2,454	148,300	2,454
2023-10-13	2,496	2,504	2,477	2,484.5	154,000	2,484.50
2023-10-12	2,522.5	2,534	2,496.5	2,514.5	103,100	2,514.50
2023-10-11	2,531.5	2,545	2,511	2,522.5	133,300	2,522.50
2023-10-10	2,540	2,547	2,520	2,537.5	187,100	2,537.50
2023-10-06	2,481	2,529	2,471	2,517.5	202,400	2,517.50
2023-10-05	2,459	2,493	2,440.5	2,489.5	218,300	2,489.50
2023-10-04	2,470.5	2,483.5	2,432	2,442.5	325,500	2,442.50
2023-10-03	2,530.5	2,531	2,497	2,499.5	116,200	2,499.50
2023-10-02	2,563.5	2,588	2,538.5	2,541	123,000	2,541
2023-09-29	2,611	2,616	2,552.5	2,566	170,900	2,566
2023-09-28	2,616.5	2,644	2,607.5	2,624	157,600	2,624
2023-09-27	2,664	2,669.5	2,630	2,669.5	149,300	2,669.50
2023-09-26	2,673	2,688.5	2,651	2,664.5	165,800	2,664.50
2023-09-25	2,644.5	2,668.5	2,631	2,666	112,000	2,666
2023-09-22	2,647	2,669.5	2,632.5	2,650	223,900	2,650
2023-09-21	2,646	2,687.5	2,645	2,660	194,500	2,660
2023-09-20	2,662	2,666	2,635.5	2,646	168,500	2,646
2023-09-19	2,668	2,672.5	2,614	2,650	319,000	2,650
2023-09-15	2,680	2,683	2,654	2,664.5	211,500	2,664.50
2023-09-14	2,678	2,681	2,661	2,668.5	138,200	2,668.50
2023-09-13	2,664.5	2,679	2,651	2,670	135,000	2,670
2023-09-12	2,632.5	2,663.5	2,632	2,650.5	183,600	2,650.50
2023-09-11	2,641	2,643	2,605	2,620.5	185,900	2,620.50
2023-09-08	2,646	2,650	2,623	2,634	234,300	2,634
2023-09-07	2,620.5	2,647.5	2,615	2,640.5	152,900	2,640.50
2023-09-06	2,610	2,629.5	2,592	2,625.5	275,500	2,625.50
2023-09-05	2,600	2,614	2,580.5	2,602.5	171,800	2,602.50
2023-09-04	2,594	2,600	2,573	2,599	190,700	2,599
2023-09-01	2,537	2,584	2,533.5	2,574.5	169,300	2,574.50
2023-08-31	2,541	2,567.5	2,527	2,542	244,600	2,542
2023-08-30	2,517.5	2,525.5	2,505.5	2,516	124,200	2,516
2023-08-29	2,559.5	2,567	2,525	2,526	125,200	2,526
2023-08-28	2,539	2,559	2,519.5	2,544.5	183,000	2,544.50
2023-08-25	2,481	2,540.5	2,470	2,517	282,200	2,517
2023-08-24	2,498	2,510	2,493.5	2,501	94,000	2,501
2023-08-23	2,500.5	2,508	2,493	2,498	112,200	2,498
2023-08-22	2,468.5	2,516	2,456.5	2,516	264,000	2,516
2023-08-21	2,445	2,472	2,443	2,465	157,200	2,465
2023-08-18	2,456	2,464	2,431	2,437.5	183,900	2,437.50
2023-08-17	2,486	2,503.5	2,461.5	2,467.5	181,500	2,467.50
2023-08-16	2,485	2,506	2,481	2,495.5	87,300	2,495.50
2023-08-15	2,481	2,506	2,471	2,499	204,800	2,499
2023-08-14	2,483	2,502	2,471	2,483	206,300	2,483
2023-08-10	2,463.5	2,477.5	2,447	2,471.5	177,500	2,471.50
2023-08-09	2,496	2,496	2,444	2,448	312,600	2,448
2023-08-08	2,490.5	2,513.5	2,462	2,506	530,800	2,506
2023-08-07	2,477.5	2,523.5	2,473	2,523.5	494,500	2,523.50
2023-08-04	2,456.5	2,477.5	2,447	2,464.5	220,100	2,464.50
2023-08-03	2,472.5	2,472.5	2,444.5	2,456.5	171,300	2,456.50
2023-08-02	2,484	2,486.5	2,462.5	2,464.5	120,700	2,464.50
2023-08-01	2,472.5	2,493.5	2,468	2,489.5	204,100	2,489.50
2023-07-31	2,479	2,479.5	2,455.5	2,467	155,700	2,467
2023-07-28	2,461	2,473	2,452	2,462	145,000	2,462
2023-07-27	2,465	2,475	2,453	2,475	159,500	2,475
2023-07-26	2,479	2,481	2,455.5	2,474	117,400	2,474
2023-07-25	2,486	2,487	2,473	2,475.5	94,300	2,475.50
2023-07-24	2,480	2,492	2,471	2,474	111,000	2,474
2023-07-21	2,452	2,479.5	2,441	2,469	167,800	2,469
2023-07-20	2,465	2,473	2,451.5	2,453	90,800	2,453
2023-07-19	2,473	2,477	2,450	2,463	113,200	2,463
2023-07-18	2,447.5	2,472.5	2,446	2,464	101,000	2,464
2023-07-14	2,476.5	2,500.5	2,446.5	2,458	196,400	2,458
2023-07-13	2,522	2,523	2,460	2,464	247,500	2,464
2023-07-12	2,478	2,518	2,470	2,515	327,800	2,515
2023-07-11	2,440.5	2,474	2,437	2,463	200,700	2,463
2023-07-10	2,442	2,451	2,430	2,441.5	180,900	2,441.50
2023-07-07	2,424.5	2,453	2,407	2,441	212,400	2,441
2023-07-06	2,430	2,437.5	2,418.5	2,428.5	161,400	2,428.50
2023-07-05	2,434.5	2,450	2,428.5	2,435	182,600	2,435
2023-07-04	2,458	2,459	2,445	2,449	199,600	2,449
2023-07-03	2,428	2,462.5	2,428	2,455	210,600	2,455
2023-06-30	2,445	2,445	2,413.5	2,421	199,500	2,421
2023-06-29	2,465.5	2,466	2,423	2,428.5	215,600	2,428.50
2023-06-28	2,443	2,471	2,443	2,471	170,400	2,471
2023-06-27	2,456.5	2,457.5	2,433	2,448.5	136,200	2,448.50
2023-06-26	2,465	2,468	2,441	2,450	164,700	2,450
2023-06-23	2,472	2,476	2,451	2,459.5	186,800	2,459.50
2023-06-22	2,491	2,496.5	2,471	2,477.5	225,100	2,477.50
2023-06-21	2,442	2,477.5	2,441.5	2,471	208,900	2,471
2023-06-20	2,463.5	2,463.5	2,444	2,450	162,800	2,450
2023-06-19	2,498	2,498	2,460	2,470	166,900	2,470
2023-06-16	2,498	2,498	2,480.5	2,483.5	311,500	2,483.50
2023-06-15	2,500	2,513.5	2,489	2,489	143,900	2,489
2023-06-14	2,487	2,499.5	2,482	2,499	162,100	2,499
2023-06-13	2,480	2,483.5	2,462	2,480	172,200	2,480
2023-06-12	2,478	2,482	2,467	2,476	124,100	2,476
2023-06-09	2,465.5	2,484	2,459.5	2,475.5	156,300	2,475.50
2023-06-08	2,464	2,478	2,454.5	2,462	162,200	2,462
2023-06-07	2,494.5	2,494.5	2,451	2,456	189,000	2,456
2023-06-06	2,478.5	2,497.5	2,465	2,494.5	183,900	2,494.50
2023-06-05	2,505.5	2,520.5	2,479.5	2,492	218,100	2,492
2023-06-02	2,456	2,477	2,454	2,465	136,000	2,465
2023-06-01	2,444	2,458	2,432	2,445	177,400	2,445
2023-05-31	2,446	2,469	2,439	2,444	259,400	2,444
2023-05-30	2,499	2,499	2,463	2,466	148,400	2,466
2023-05-29	2,514	2,525	2,505	2,505	136,000	2,505
2023-05-26	2,549	2,549	2,501	2,502	171,100	2,502
2023-05-25	2,544	2,571	2,541	2,553	115,900	2,553
2023-05-24	2,556	2,563	2,544	2,553	145,800	2,553
2023-05-23	2,571	2,585	2,555	2,560	162,200	2,560
2023-05-22	2,562	2,576	2,557	2,571	164,600	2,571
2023-05-19	2,555	2,583	2,547	2,567	159,200	2,567
2023-05-18	2,613	2,613	2,560	2,560	218,200	2,560
2023-05-17	2,619	2,620	2,594	2,615	154,400	2,615
2023-05-16	2,623	2,635	2,603	2,627	210,700	2,627
2023-05-15	2,606	2,629	2,604	2,623	193,900	2,623
2023-05-12	2,571	2,588	2,555	2,587	147,800	2,587
2023-05-11	2,575	2,597	2,571	2,576	156,000	2,576
2023-05-10	2,608	2,609	2,576	2,581	229,300	2,581
2023-05-09	2,538	2,619	2,512	2,607	415,700	2,607
2023-05-08	2,596	2,601	2,562	2,588	329,100	2,588
2023-05-02	2,587	2,608	2,563	2,596	422,300	2,596
2023-05-01	2,540	2,580	2,539	2,576	279,700	2,576
2023-04-28	2,504	2,530	2,503	2,530	217,600	2,530
2023-04-27	2,481	2,485	2,463	2,481	94,500	2,481
2023-04-26	2,469	2,488	2,463	2,481	114,100	2,481
2023-04-25	2,482	2,491	2,469	2,474	93,900	2,474
2023-04-24	2,506	2,513	2,472	2,477	175,700	2,477
2023-04-21	2,483	2,527	2,475	2,502	290,300	2,502
2023-04-20	2,463	2,507	2,463	2,477	249,600	2,477
2023-04-19	2,436	2,462	2,433	2,462	181,800	2,462
2023-04-18	2,421	2,443	2,419	2,436	182,300	2,436
2023-04-17	2,419	2,425	2,404	2,420	134,300	2,420
2023-04-14	2,400	2,429	2,399	2,413	222,000	2,413
2023-04-13	2,385	2,393	2,373	2,389	117,400	2,389
2023-04-12	2,379	2,394	2,378	2,378	154,200	2,378
2023-04-11	2,369	2,386	2,359	2,378	177,400	2,378
2023-04-10	2,361	2,369	2,343	2,357	117,300	2,357
2023-04-07	2,362	2,366	2,349	2,351	92,200	2,351
2023-04-06	2,352	2,369	2,346	2,354	137,900	2,354
2023-04-05	2,390	2,392	2,353	2,356	173,800	2,356
2023-04-04	2,393	2,397	2,377	2,395	252,300	2,395
2023-04-03	2,398	2,400	2,384	2,393	144,300	2,393
2023-03-31	2,378	2,388	2,367	2,375	167,900	2,375
2023-03-30	2,358	2,371	2,346	2,366	229,200	2,366
2023-03-29	2,394	2,413	2,383	2,412	236,200	2,412
2023-03-28	2,396	2,398	2,366	2,378	134,700	2,378
2023-03-27	2,395	2,400	2,384	2,388	88,500	2,388
2023-03-24	2,362	2,392	2,360	2,379	113,100	2,379
2023-03-23	2,342	2,375	2,340	2,370	133,100	2,370
2023-03-22	2,375	2,376	2,345	2,357	128,000	2,357
2023-03-20	2,357	2,368	2,333	2,337	191,300	2,337
2023-03-17	2,377	2,380	2,348	2,373	219,300	2,373
2023-03-16	2,355	2,379	2,347	2,376	149,900	2,376
2023-03-15	2,390	2,396	2,377	2,390	181,600	2,390
2023-03-14	2,376	2,381	2,339	2,358	227,600	2,358
2023-03-13	2,445	2,445	2,392	2,409	220,600	2,409
2023-03-10	2,480	2,485	2,451	2,456	221,700	2,456
2023-03-09	2,459	2,505	2,456	2,505	252,100	2,505
2023-03-08	2,454	2,459	2,444	2,453	122,800	2,453
2023-03-07	2,449	2,464	2,446	2,456	129,800	2,456
2023-03-06	2,449	2,455	2,437	2,446	144,900	2,446
2023-03-03	2,455	2,463	2,447	2,450	157,900	2,450
2023-03-02	2,435	2,451	2,429	2,445	153,000	2,445
2023-03-01	2,428	2,433	2,416	2,429	141,400	2,429
2023-02-28	2,453	2,456	2,423	2,424	148,000	2,424
2023-02-27	2,420	2,448	2,420	2,447	118,800	2,447
2023-02-24	2,403	2,416	2,400	2,415	99,200	2,415
2023-02-22	2,445	2,446	2,409	2,409	117,100	2,409
2023-02-21	2,441	2,452	2,430	2,440	113,500	2,440
2023-02-20	2,440	2,458	2,440	2,443	131,200	2,443
2023-02-17	2,404	2,427	2,404	2,418	108,700	2,418
2023-02-16	2,415	2,417	2,388	2,410	163,100	2,410
2023-02-15	2,421	2,438	2,407	2,415	127,600	2,415
2023-02-14	2,393	2,432	2,393	2,431	283,900	2,431
2023-02-13	2,390	2,395	2,369	2,374	129,700	2,374
2023-02-10	2,394	2,409	2,378	2,392	200,900	2,392
2023-02-09	2,393	2,397	2,381	2,386	144,300	2,386
2023-02-08	2,384	2,399	2,362	2,394	280,100	2,394
2023-02-07	2,370	2,390	2,337	2,385	882,200	2,385
2023-02-06	2,411	2,437	2,392	2,437	332,200	2,437
2023-02-03	2,401	2,413	2,378	2,390	215,200	2,390
2023-02-02	2,445	2,446	2,395	2,411	187,500	2,411
2023-02-01	2,476	2,479	2,436	2,440	107,700	2,440
2023-01-31	2,444	2,467	2,442	2,465	162,800	2,465
2023-01-30	2,430	2,435	2,423	2,434	94,300	2,434
2023-01-27	2,435	2,436	2,415	2,434	112,200	2,434
2023-01-26	2,438	2,444	2,431	2,438	89,900	2,438
2023-01-25	2,430	2,438	2,420	2,432	96,500	2,432
2023-01-24	2,429	2,439	2,423	2,435	99,000	2,435
2023-01-23	2,434	2,441	2,423	2,425	98,400	2,425
2023-01-20	2,408	2,433	2,405	2,424	109,700	2,424
2023-01-19	2,410	2,411	2,397	2,404	139,300	2,404
2023-01-18	2,402	2,433	2,396	2,423	119,400	2,423
2023-01-17	2,410	2,419	2,392	2,402	119,100	2,402
2023-01-16	2,385	2,420	2,382	2,401	162,000	2,401
2023-01-13	2,400	2,419	2,394	2,400	156,600	2,400
2023-01-12	2,418	2,436	2,411	2,413	167,400	2,413
2023-01-11	2,433	2,440	2,417	2,418	122,500	2,418
2023-01-10	2,450	2,466	2,429	2,433	89,000	2,433
2023-01-06	2,445	2,457	2,426	2,445	127,100	2,445
2023-01-05	2,451	2,457	2,427	2,444	135,600	2,444
2023-01-04	2,509	2,509	2,461	2,466	198,000	2,466

分割・併合履歴：なし