マルハニチロ(1333)の株価時系列情報
マルハニチロ(1333)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,817 | 1,820 | 1,807 | 1,808 | 158,500 |
| 2014/12/29 | 1,800 | 1,821 | 1,790 | 1,813 | 205,200 |
| 2014/12/26 | 1,797 | 1,801 | 1,784 | 1,797 | 209,200 |
| 2014/12/25 | 1,783 | 1,798 | 1,771 | 1,793 | 212,500 |
| 2014/12/24 | 1,772 | 1,798 | 1,764 | 1,786 | 534,900 |
| 2014/12/22 | 1,711 | 1,717 | 1,691 | 1,714 | 184,300 |
| 2014/12/19 | 1,724 | 1,747 | 1,701 | 1,712 | 354,000 |
| 2014/12/18 | 1,757 | 1,757 | 1,717 | 1,721 | 256,300 |
| 2014/12/17 | 1,722 | 1,747 | 1,722 | 1,735 | 220,100 |
| 2014/12/16 | 1,757 | 1,762 | 1,719 | 1,736 | 213,900 |
| 2014/12/15 | 1,767 | 1,784 | 1,763 | 1,779 | 248,100 |
| 2014/12/12 | 1,783 | 1,795 | 1,773 | 1,774 | 365,200 |
| 2014/12/11 | 1,753 | 1,789 | 1,747 | 1,786 | 322,300 |
| 2014/12/10 | 1,751 | 1,768 | 1,750 | 1,764 | 170,500 |
| 2014/12/09 | 1,752 | 1,776 | 1,744 | 1,768 | 170,600 |
| 2014/12/08 | 1,765 | 1,778 | 1,754 | 1,773 | 228,300 |
| 2014/12/05 | 1,751 | 1,769 | 1,741 | 1,764 | 164,600 |
| 2014/12/04 | 1,765 | 1,772 | 1,745 | 1,764 | 262,200 |
| 2014/12/03 | 1,742 | 1,766 | 1,732 | 1,761 | 459,400 |
| 2014/12/02 | 1,695 | 1,736 | 1,695 | 1,736 | 364,100 |
| 2014/12/01 | 1,669 | 1,697 | 1,669 | 1,695 | 209,700 |
| 2014/11/28 | 1,651 | 1,670 | 1,651 | 1,669 | 175,100 |
| 2014/11/27 | 1,650 | 1,655 | 1,639 | 1,649 | 151,500 |
| 2014/11/26 | 1,652 | 1,654 | 1,641 | 1,650 | 138,900 |
| 2014/11/25 | 1,655 | 1,658 | 1,638 | 1,647 | 288,500 |
| 2014/11/21 | 1,643 | 1,657 | 1,624 | 1,652 | 279,600 |
| 2014/11/20 | 1,612 | 1,647 | 1,603 | 1,636 | 307,100 |
| 2014/11/19 | 1,605 | 1,615 | 1,605 | 1,607 | 134,600 |
| 2014/11/18 | 1,593 | 1,610 | 1,593 | 1,608 | 167,300 |
| 2014/11/17 | 1,600 | 1,601 | 1,577 | 1,588 | 159,700 |
| 2014/11/14 | 1,604 | 1,604 | 1,587 | 1,603 | 206,600 |
| 2014/11/13 | 1,582 | 1,594 | 1,580 | 1,594 | 100,600 |
| 2014/11/12 | 1,600 | 1,609 | 1,580 | 1,580 | 210,600 |
| 2014/11/11 | 1,585 | 1,598 | 1,577 | 1,597 | 157,200 |
| 2014/11/10 | 1,581 | 1,588 | 1,577 | 1,580 | 89,000 |
| 2014/11/07 | 1,586 | 1,591 | 1,573 | 1,589 | 147,600 |
| 2014/11/06 | 1,600 | 1,606 | 1,576 | 1,581 | 185,600 |
| 2014/11/05 | 1,601 | 1,610 | 1,575 | 1,600 | 302,600 |
| 2014/11/04 | 1,632 | 1,638 | 1,600 | 1,601 | 351,700 |
| 2014/10/31 | 1,573 | 1,619 | 1,565 | 1,603 | 314,800 |
| 2014/10/30 | 1,572 | 1,575 | 1,562 | 1,563 | 107,000 |
| 2014/10/29 | 1,554 | 1,572 | 1,554 | 1,563 | 91,400 |
| 2014/10/28 | 1,541 | 1,554 | 1,541 | 1,546 | 72,700 |
| 2014/10/27 | 1,532 | 1,546 | 1,530 | 1,544 | 95,000 |
| 2014/10/24 | 1,530 | 1,535 | 1,512 | 1,520 | 133,800 |
| 2014/10/23 | 1,526 | 1,529 | 1,511 | 1,515 | 135,100 |
| 2014/10/22 | 1,528 | 1,532 | 1,517 | 1,532 | 128,600 |
| 2014/10/21 | 1,520 | 1,523 | 1,503 | 1,507 | 187,400 |
| 2014/10/20 | 1,538 | 1,546 | 1,513 | 1,521 | 149,500 |
| 2014/10/17 | 1,527 | 1,533 | 1,500 | 1,502 | 169,600 |
| 2014/10/16 | 1,551 | 1,554 | 1,523 | 1,526 | 225,000 |
| 2014/10/15 | 1,570 | 1,580 | 1,560 | 1,578 | 110,000 |
| 2014/10/14 | 1,575 | 1,580 | 1,556 | 1,560 | 180,500 |
| 2014/10/10 | 1,591 | 1,595 | 1,584 | 1,590 | 212,500 |
| 2014/10/09 | 1,615 | 1,615 | 1,601 | 1,601 | 104,200 |
| 2014/10/08 | 1,605 | 1,619 | 1,604 | 1,609 | 86,700 |
| 2014/10/07 | 1,612 | 1,621 | 1,610 | 1,611 | 92,400 |
| 2014/10/06 | 1,623 | 1,628 | 1,617 | 1,620 | 76,800 |
| 2014/10/03 | 1,610 | 1,618 | 1,603 | 1,608 | 110,600 |
| 2014/10/02 | 1,629 | 1,630 | 1,613 | 1,613 | 160,700 |
| 2014/10/01 | 1,635 | 1,646 | 1,635 | 1,638 | 131,400 |
| 2014/09/30 | 1,631 | 1,639 | 1,625 | 1,634 | 100,000 |
| 2014/09/29 | 1,633 | 1,637 | 1,630 | 1,635 | 45,200 |
| 2014/09/26 | 1,627 | 1,636 | 1,622 | 1,631 | 136,300 |
| 2014/09/25 | 1,631 | 1,635 | 1,626 | 1,635 | 82,900 |
| 2014/09/24 | 1,634 | 1,640 | 1,624 | 1,625 | 119,900 |
| 2014/09/22 | 1,641 | 1,648 | 1,639 | 1,643 | 100,700 |
| 2014/09/19 | 1,636 | 1,645 | 1,634 | 1,644 | 129,800 |
| 2014/09/18 | 1,625 | 1,640 | 1,620 | 1,636 | 178,500 |
| 2014/09/17 | 1,619 | 1,624 | 1,618 | 1,622 | 62,500 |
| 2014/09/16 | 1,620 | 1,627 | 1,619 | 1,619 | 67,900 |
| 2014/09/12 | 1,620 | 1,635 | 1,617 | 1,625 | 335,300 |
| 2014/09/11 | 1,627 | 1,631 | 1,621 | 1,622 | 78,700 |
| 2014/09/10 | 1,620 | 1,628 | 1,620 | 1,626 | 55,100 |
| 2014/09/09 | 1,630 | 1,631 | 1,622 | 1,625 | 75,800 |
| 2014/09/08 | 1,630 | 1,639 | 1,627 | 1,630 | 60,100 |
| 2014/09/05 | 1,639 | 1,640 | 1,625 | 1,629 | 72,500 |
| 2014/09/04 | 1,634 | 1,636 | 1,628 | 1,628 | 58,200 |
| 2014/09/03 | 1,639 | 1,642 | 1,634 | 1,635 | 69,600 |
| 2014/09/02 | 1,628 | 1,644 | 1,626 | 1,639 | 106,900 |
| 2014/09/01 | 1,621 | 1,629 | 1,621 | 1,626 | 58,300 |
| 2014/08/29 | 1,621 | 1,627 | 1,617 | 1,620 | 89,000 |
| 2014/08/28 | 1,625 | 1,633 | 1,618 | 1,632 | 90,700 |
| 2014/08/27 | 1,635 | 1,635 | 1,624 | 1,631 | 124,500 |
| 2014/08/26 | 1,644 | 1,644 | 1,628 | 1,629 | 93,300 |
| 2014/08/25 | 1,643 | 1,645 | 1,637 | 1,640 | 57,700 |
| 2014/08/22 | 1,644 | 1,645 | 1,637 | 1,640 | 90,700 |
| 2014/08/21 | 1,638 | 1,639 | 1,632 | 1,637 | 125,900 |
| 2014/08/20 | 1,635 | 1,642 | 1,634 | 1,637 | 49,100 |
| 2014/08/19 | 1,642 | 1,645 | 1,637 | 1,639 | 70,400 |
| 2014/08/18 | 1,639 | 1,643 | 1,630 | 1,633 | 90,600 |
| 2014/08/15 | 1,645 | 1,645 | 1,639 | 1,643 | 46,000 |
| 2014/08/14 | 1,647 | 1,653 | 1,644 | 1,646 | 54,900 |
| 2014/08/13 | 1,631 | 1,652 | 1,629 | 1,646 | 89,200 |
| 2014/08/12 | 1,638 | 1,652 | 1,634 | 1,641 | 95,200 |
| 2014/08/11 | 1,632 | 1,641 | 1,616 | 1,639 | 111,700 |
| 2014/08/08 | 1,630 | 1,649 | 1,610 | 1,612 | 197,500 |
| 2014/08/07 | 1,635 | 1,645 | 1,632 | 1,644 | 90,500 |
| 2014/08/06 | 1,622 | 1,647 | 1,620 | 1,635 | 178,500 |
| 2014/08/05 | 1,650 | 1,655 | 1,624 | 1,626 | 301,600 |
| 2014/08/04 | 1,622 | 1,631 | 1,616 | 1,620 | 70,400 |
| 2014/08/01 | 1,628 | 1,638 | 1,622 | 1,622 | 99,700 |
| 2014/07/31 | 1,635 | 1,644 | 1,632 | 1,632 | 149,100 |
| 2014/07/30 | 1,630 | 1,635 | 1,623 | 1,635 | 95,600 |
| 2014/07/29 | 1,630 | 1,635 | 1,626 | 1,635 | 106,000 |
| 2014/07/28 | 1,625 | 1,631 | 1,620 | 1,625 | 70,300 |
| 2014/07/25 | 1,605 | 1,622 | 1,605 | 1,622 | 110,800 |
| 2014/07/24 | 1,610 | 1,615 | 1,605 | 1,609 | 87,900 |
| 2014/07/23 | 1,620 | 1,627 | 1,610 | 1,611 | 83,700 |
| 2014/07/22 | 1,615 | 1,623 | 1,606 | 1,610 | 83,200 |
| 2014/07/18 | 1,605 | 1,614 | 1,601 | 1,613 | 97,100 |
| 2014/07/17 | 1,610 | 1,618 | 1,610 | 1,615 | 43,100 |
| 2014/07/16 | 1,615 | 1,625 | 1,609 | 1,610 | 54,200 |
| 2014/07/15 | 1,612 | 1,624 | 1,606 | 1,618 | 58,600 |
| 2014/07/14 | 1,605 | 1,618 | 1,602 | 1,613 | 106,800 |
| 2014/07/11 | 1,608 | 1,613 | 1,602 | 1,603 | 126,200 |
| 2014/07/10 | 1,630 | 1,634 | 1,611 | 1,611 | 131,600 |
| 2014/07/09 | 1,626 | 1,636 | 1,616 | 1,631 | 113,600 |
| 2014/07/08 | 1,638 | 1,646 | 1,630 | 1,635 | 112,800 |
| 2014/07/07 | 1,632 | 1,652 | 1,632 | 1,642 | 114,300 |
| 2014/07/04 | 1,630 | 1,646 | 1,630 | 1,639 | 154,500 |
| 2014/07/03 | 1,637 | 1,639 | 1,627 | 1,637 | 114,900 |
| 2014/07/02 | 1,630 | 1,642 | 1,629 | 1,637 | 173,600 |
| 2014/07/01 | 1,652 | 1,658 | 1,619 | 1,622 | 386,300 |
| 2014/06/30 | 1,645 | 1,655 | 1,630 | 1,655 | 157,400 |
| 2014/06/27 | 1,644 | 1,650 | 1,615 | 1,645 | 185,400 |
| 2014/06/26 | 1,655 | 1,655 | 1,641 | 1,644 | 82,800 |
| 2014/06/25 | 1,633 | 1,654 | 1,633 | 1,643 | 83,200 |
| 2014/06/24 | 1,630 | 1,650 | 1,625 | 1,646 | 122,700 |
| 2014/06/23 | 1,629 | 1,632 | 1,619 | 1,630 | 69,600 |
| 2014/06/20 | 1,628 | 1,636 | 1,615 | 1,617 | 152,500 |
| 2014/06/19 | 1,630 | 1,642 | 1,627 | 1,635 | 101,500 |
| 2014/06/18 | 1,629 | 1,637 | 1,618 | 1,627 | 81,500 |
| 2014/06/17 | 1,609 | 1,628 | 1,607 | 1,628 | 119,200 |
| 2014/06/16 | 1,601 | 1,612 | 1,597 | 1,604 | 135,800 |
| 2014/06/13 | 1,591 | 1,619 | 1,591 | 1,616 | 237,700 |
| 2014/06/12 | 1,623 | 1,623 | 1,602 | 1,607 | 127,800 |
| 2014/06/11 | 1,602 | 1,626 | 1,602 | 1,624 | 120,500 |
| 2014/06/10 | 1,616 | 1,624 | 1,596 | 1,602 | 98,700 |
| 2014/06/09 | 1,625 | 1,629 | 1,617 | 1,620 | 75,900 |
| 2014/06/06 | 1,625 | 1,630 | 1,618 | 1,625 | 128,000 |
| 2014/06/05 | 1,625 | 1,628 | 1,612 | 1,619 | 100,300 |
| 2014/06/04 | 1,634 | 1,635 | 1,621 | 1,628 | 86,300 |
| 2014/06/03 | 1,644 | 1,644 | 1,636 | 1,638 | 136,400 |
| 2014/06/02 | 1,630 | 1,640 | 1,619 | 1,636 | 143,800 |
| 2014/05/30 | 1,600 | 1,631 | 1,600 | 1,606 | 328,400 |
| 2014/05/29 | 1,548 | 1,592 | 1,543 | 1,585 | 165,100 |
| 2014/05/28 | 1,530 | 1,550 | 1,528 | 1,548 | 103,000 |
| 2014/05/27 | 1,529 | 1,544 | 1,525 | 1,528 | 104,600 |
| 2014/05/26 | 1,528 | 1,530 | 1,518 | 1,528 | 64,100 |
| 2014/05/23 | 1,525 | 1,530 | 1,518 | 1,521 | 72,400 |
| 2014/05/22 | 1,505 | 1,532 | 1,502 | 1,525 | 128,600 |
| 2014/05/21 | 1,501 | 1,504 | 1,498 | 1,501 | 89,500 |
| 2014/05/20 | 1,503 | 1,510 | 1,502 | 1,502 | 51,700 |
| 2014/05/19 | 1,516 | 1,521 | 1,500 | 1,500 | 94,400 |
| 2014/05/16 | 1,523 | 1,529 | 1,510 | 1,515 | 116,400 |
| 2014/05/15 | 1,540 | 1,541 | 1,524 | 1,526 | 121,700 |
| 2014/05/14 | 1,536 | 1,557 | 1,536 | 1,554 | 84,400 |
| 2014/05/13 | 1,537 | 1,549 | 1,535 | 1,537 | 94,100 |
| 2014/05/12 | 1,532 | 1,540 | 1,526 | 1,527 | 63,400 |
| 2014/05/09 | 1,534 | 1,544 | 1,528 | 1,532 | 81,800 |
| 2014/05/08 | 1,526 | 1,545 | 1,521 | 1,538 | 132,400 |
| 2014/05/07 | 1,569 | 1,569 | 1,524 | 1,524 | 250,900 |
| 2014/05/02 | 1,600 | 1,600 | 1,567 | 1,570 | 123,100 |
| 2014/05/01 | 1,630 | 1,630 | 1,601 | 1,604 | 150,200 |
| 2014/04/30 | 1,619 | 1,630 | 1,611 | 1,620 | 134,000 |
| 2014/04/28 | 1,581 | 1,614 | 1,563 | 1,610 | 170,500 |
| 2014/04/25 | 1,565 | 1,587 | 1,560 | 1,581 | 126,800 |
| 2014/04/24 | 1,559 | 1,577 | 1,555 | 1,562 | 145,900 |
| 2014/04/23 | 1,558 | 1,569 | 1,558 | 1,565 | 143,200 |
| 2014/04/22 | 1,562 | 1,573 | 1,558 | 1,558 | 113,900 |
| 2014/04/21 | 1,583 | 1,599 | 1,561 | 1,561 | 132,900 |
| 2014/04/18 | 1,609 | 1,609 | 1,577 | 1,583 | 128,300 |
| 2014/04/17 | 1,589 | 1,604 | 1,588 | 1,596 | 234,700 |
| 2014/04/16 | 1,576 | 1,596 | 1,570 | 1,582 | 185,000 |
| 2014/04/15 | 1,566 | 1,579 | 1,562 | 1,576 | 167,800 |
| 2014/04/14 | 1,555 | 1,576 | 1,552 | 1,569 | 110,300 |
| 2014/04/11 | 1,555 | 1,589 | 1,551 | 1,566 | 270,000 |
| 2014/04/10 | 1,638 | 1,642 | 1,604 | 1,604 | 176,400 |
| 2014/04/09 | 1,680 | 1,682 | 1,638 | 1,638 | 218,900 |
| 2014/04/08 | 1,686 | 1,705 | 1,681 | 1,686 | 191,900 |
| 2014/04/07 | 1,703 | 1,710 | 1,687 | 1,687 | 150,400 |
| 2014/04/04 | 1,716 | 1,722 | 1,709 | 1,716 | 132,900 |
| 2014/04/03 | 1,727 | 1,735 | 1,715 | 1,723 | 471,300 |
| 2014/04/02 | 1,711 | 1,746 | 1,711 | 1,727 | 672,700 |
| 2014/04/01 | 1,681 | 1,800 | 1,681 | 1,774 | 1,548,200 |