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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,107 | 2,142 | 2,107 | 2,137 | 171,800 |
| 2015/12/29 | 2,138 | 2,143 | 2,104 | 2,129 | 241,500 |
| 2015/12/28 | 2,090 | 2,143 | 2,088 | 2,138 | 290,100 |
| 2015/12/25 | 2,085 | 2,086 | 2,036 | 2,066 | 269,100 |
| 2015/12/24 | 2,035 | 2,129 | 2,035 | 2,081 | 510,000 |
| 2015/12/22 | 1,985 | 2,013 | 1,970 | 2,006 | 151,000 |
| 2015/12/21 | 1,999 | 1,999 | 1,943 | 1,981 | 126,600 |
| 2015/12/18 | 2,000 | 2,038 | 1,989 | 1,999 | 411,800 |
| 2015/12/17 | 1,948 | 2,009 | 1,940 | 2,003 | 382,400 |
| 2015/12/16 | 1,913 | 1,935 | 1,898 | 1,934 | 175,500 |
| 2015/12/15 | 1,912 | 1,930 | 1,888 | 1,894 | 166,700 |
| 2015/12/14 | 1,871 | 1,896 | 1,854 | 1,890 | 257,400 |
| 2015/12/11 | 1,895 | 1,918 | 1,888 | 1,891 | 435,400 |
| 2015/12/10 | 1,900 | 1,940 | 1,890 | 1,935 | 187,500 |
| 2015/12/09 | 1,934 | 1,934 | 1,901 | 1,914 | 265,000 |
| 2015/12/08 | 1,937 | 1,956 | 1,933 | 1,953 | 157,300 |
| 2015/12/07 | 1,941 | 1,969 | 1,931 | 1,937 | 166,500 |
| 2015/12/04 | 1,928 | 1,928 | 1,902 | 1,920 | 194,300 |
| 2015/12/03 | 1,950 | 1,950 | 1,925 | 1,941 | 120,100 |
| 2015/12/02 | 1,956 | 1,961 | 1,936 | 1,943 | 105,500 |
| 2015/12/01 | 1,971 | 1,973 | 1,943 | 1,951 | 157,800 |
| 2015/11/30 | 1,970 | 1,972 | 1,951 | 1,959 | 138,700 |
| 2015/11/27 | 1,982 | 1,994 | 1,957 | 1,982 | 110,400 |
| 2015/11/26 | 1,978 | 1,985 | 1,966 | 1,982 | 118,300 |
| 2015/11/25 | 1,968 | 1,978 | 1,963 | 1,970 | 92,700 |
| 2015/11/24 | 1,980 | 1,983 | 1,964 | 1,978 | 127,100 |
| 2015/11/20 | 1,960 | 1,989 | 1,953 | 1,989 | 109,500 |
| 2015/11/19 | 1,990 | 1,991 | 1,967 | 1,974 | 130,800 |
| 2015/11/18 | 1,995 | 1,998 | 1,963 | 1,964 | 166,500 |
| 2015/11/17 | 1,964 | 1,994 | 1,948 | 1,986 | 269,200 |
| 2015/11/16 | 1,946 | 1,955 | 1,933 | 1,946 | 120,800 |
| 2015/11/13 | 1,951 | 1,974 | 1,937 | 1,970 | 141,700 |
| 2015/11/12 | 1,964 | 1,975 | 1,958 | 1,961 | 101,600 |
| 2015/11/11 | 1,967 | 1,979 | 1,957 | 1,973 | 113,500 |
| 2015/11/10 | 1,946 | 1,973 | 1,941 | 1,966 | 201,800 |
| 2015/11/09 | 1,952 | 1,959 | 1,930 | 1,958 | 216,600 |
| 2015/11/06 | 1,910 | 1,954 | 1,893 | 1,950 | 235,600 |
| 2015/11/05 | 1,903 | 1,947 | 1,903 | 1,910 | 260,300 |
| 2015/11/04 | 1,820 | 1,909 | 1,798 | 1,902 | 471,500 |
| 2015/11/02 | 1,815 | 1,819 | 1,781 | 1,818 | 154,100 |
| 2015/10/30 | 1,796 | 1,824 | 1,795 | 1,820 | 144,700 |
| 2015/10/29 | 1,808 | 1,812 | 1,788 | 1,812 | 180,100 |
| 2015/10/28 | 1,822 | 1,827 | 1,802 | 1,807 | 126,000 |
| 2015/10/27 | 1,830 | 1,842 | 1,813 | 1,815 | 127,200 |
| 2015/10/26 | 1,835 | 1,841 | 1,812 | 1,823 | 128,500 |
| 2015/10/23 | 1,820 | 1,828 | 1,803 | 1,822 | 191,600 |
| 2015/10/22 | 1,792 | 1,809 | 1,787 | 1,796 | 189,300 |
| 2015/10/21 | 1,751 | 1,792 | 1,746 | 1,791 | 255,800 |
| 2015/10/20 | 1,760 | 1,761 | 1,727 | 1,751 | 273,500 |
| 2015/10/19 | 1,715 | 1,720 | 1,700 | 1,701 | 150,800 |
| 2015/10/16 | 1,729 | 1,731 | 1,713 | 1,715 | 123,600 |
| 2015/10/15 | 1,712 | 1,721 | 1,703 | 1,717 | 89,600 |
| 2015/10/14 | 1,742 | 1,749 | 1,717 | 1,721 | 177,900 |
| 2015/10/13 | 1,730 | 1,758 | 1,729 | 1,740 | 221,500 |
| 2015/10/09 | 1,723 | 1,733 | 1,703 | 1,732 | 211,900 |
| 2015/10/08 | 1,720 | 1,721 | 1,700 | 1,712 | 134,300 |
| 2015/10/07 | 1,687 | 1,733 | 1,683 | 1,725 | 271,200 |
| 2015/10/06 | 1,682 | 1,686 | 1,663 | 1,684 | 212,300 |
| 2015/10/05 | 1,662 | 1,674 | 1,656 | 1,659 | 194,300 |
| 2015/10/02 | 1,701 | 1,710 | 1,642 | 1,649 | 597,400 |
| 2015/10/01 | 1,720 | 1,733 | 1,703 | 1,718 | 111,200 |
| 2015/09/30 | 1,701 | 1,719 | 1,695 | 1,717 | 247,700 |
| 2015/09/29 | 1,701 | 1,705 | 1,667 | 1,672 | 199,300 |
| 2015/09/28 | 1,750 | 1,752 | 1,709 | 1,715 | 136,600 |
| 2015/09/25 | 1,680 | 1,733 | 1,680 | 1,733 | 221,000 |
| 2015/09/24 | 1,680 | 1,706 | 1,675 | 1,675 | 136,100 |
| 2015/09/18 | 1,724 | 1,724 | 1,694 | 1,696 | 149,200 |
| 2015/09/17 | 1,740 | 1,750 | 1,727 | 1,729 | 100,400 |
| 2015/09/16 | 1,743 | 1,745 | 1,710 | 1,720 | 102,500 |
| 2015/09/15 | 1,717 | 1,743 | 1,716 | 1,723 | 143,200 |
| 2015/09/14 | 1,736 | 1,737 | 1,709 | 1,710 | 97,200 |
| 2015/09/11 | 1,682 | 1,734 | 1,678 | 1,728 | 379,500 |
| 2015/09/10 | 1,708 | 1,708 | 1,681 | 1,691 | 211,300 |
| 2015/09/09 | 1,746 | 1,766 | 1,707 | 1,740 | 223,500 |
| 2015/09/08 | 1,742 | 1,742 | 1,705 | 1,707 | 176,100 |
| 2015/09/07 | 1,689 | 1,742 | 1,661 | 1,742 | 339,000 |
| 2015/09/04 | 1,708 | 1,715 | 1,678 | 1,689 | 181,600 |
| 2015/09/03 | 1,735 | 1,747 | 1,701 | 1,702 | 178,500 |
| 2015/09/02 | 1,710 | 1,740 | 1,696 | 1,701 | 240,700 |
| 2015/09/01 | 1,801 | 1,802 | 1,737 | 1,737 | 233,200 |
| 2015/08/31 | 1,839 | 1,848 | 1,812 | 1,822 | 154,200 |
| 2015/08/28 | 1,800 | 1,838 | 1,787 | 1,834 | 151,000 |
| 2015/08/27 | 1,765 | 1,769 | 1,739 | 1,754 | 292,200 |
| 2015/08/26 | 1,748 | 1,766 | 1,721 | 1,740 | 289,000 |
| 2015/08/25 | 1,745 | 1,813 | 1,701 | 1,734 | 292,000 |
| 2015/08/24 | 1,845 | 1,861 | 1,795 | 1,795 | 280,100 |
| 2015/08/21 | 1,891 | 1,908 | 1,870 | 1,872 | 215,600 |
| 2015/08/20 | 1,907 | 1,938 | 1,905 | 1,911 | 159,400 |
| 2015/08/19 | 1,909 | 1,917 | 1,891 | 1,909 | 149,900 |
| 2015/08/18 | 1,930 | 1,935 | 1,907 | 1,911 | 107,800 |
| 2015/08/17 | 1,930 | 1,946 | 1,914 | 1,926 | 97,300 |
| 2015/08/14 | 1,914 | 1,941 | 1,905 | 1,924 | 154,600 |
| 2015/08/13 | 1,910 | 1,933 | 1,900 | 1,928 | 199,900 |
| 2015/08/12 | 1,931 | 1,931 | 1,911 | 1,914 | 159,800 |
| 2015/08/11 | 1,945 | 1,950 | 1,927 | 1,938 | 149,300 |
| 2015/08/10 | 1,941 | 1,964 | 1,925 | 1,944 | 125,300 |
| 2015/08/07 | 1,931 | 1,955 | 1,921 | 1,947 | 132,000 |
| 2015/08/06 | 1,942 | 1,967 | 1,928 | 1,940 | 306,500 |
| 2015/08/05 | 1,910 | 1,947 | 1,877 | 1,907 | 425,200 |
| 2015/08/04 | 2,000 | 2,005 | 1,908 | 1,913 | 655,400 |
| 2015/08/03 | 2,031 | 2,072 | 2,020 | 2,066 | 160,800 |
| 2015/07/31 | 2,035 | 2,068 | 2,031 | 2,037 | 141,500 |
| 2015/07/30 | 2,042 | 2,050 | 2,015 | 2,033 | 190,900 |
| 2015/07/29 | 2,073 | 2,098 | 2,042 | 2,058 | 192,200 |
| 2015/07/28 | 2,015 | 2,090 | 2,007 | 2,079 | 196,200 |
| 2015/07/27 | 2,092 | 2,099 | 2,016 | 2,026 | 331,100 |
| 2015/07/24 | 2,118 | 2,142 | 2,051 | 2,091 | 452,500 |
| 2015/07/23 | 2,169 | 2,172 | 2,152 | 2,168 | 96,600 |
| 2015/07/22 | 2,160 | 2,183 | 2,160 | 2,169 | 118,000 |
| 2015/07/21 | 2,184 | 2,187 | 2,157 | 2,176 | 132,600 |
| 2015/07/17 | 2,161 | 2,179 | 2,154 | 2,179 | 150,100 |
| 2015/07/16 | 2,181 | 2,181 | 2,151 | 2,161 | 163,900 |
| 2015/07/15 | 2,159 | 2,180 | 2,154 | 2,178 | 166,200 |
| 2015/07/14 | 2,187 | 2,218 | 2,150 | 2,155 | 261,900 |
| 2015/07/13 | 2,113 | 2,170 | 2,108 | 2,153 | 276,400 |
| 2015/07/10 | 2,067 | 2,114 | 2,044 | 2,076 | 303,500 |
| 2015/07/09 | 2,000 | 2,069 | 1,988 | 2,068 | 355,800 |
| 2015/07/08 | 2,119 | 2,138 | 2,067 | 2,067 | 369,000 |
| 2015/07/07 | 2,055 | 2,145 | 2,055 | 2,129 | 518,900 |
| 2015/07/06 | 2,000 | 2,044 | 2,000 | 2,039 | 343,500 |
| 2015/07/03 | 2,009 | 2,024 | 1,986 | 2,020 | 313,500 |
| 2015/07/02 | 1,990 | 2,010 | 1,989 | 2,003 | 208,000 |
| 2015/07/01 | 1,979 | 1,993 | 1,956 | 1,979 | 165,900 |
| 2015/06/30 | 1,946 | 1,995 | 1,945 | 1,979 | 238,500 |
| 2015/06/29 | 1,961 | 1,980 | 1,946 | 1,948 | 264,200 |
| 2015/06/26 | 1,975 | 1,999 | 1,975 | 1,993 | 194,400 |
| 2015/06/25 | 1,965 | 1,981 | 1,962 | 1,964 | 138,000 |
| 2015/06/24 | 1,992 | 1,994 | 1,966 | 1,969 | 233,700 |
| 2015/06/23 | 2,010 | 2,013 | 1,988 | 2,002 | 163,300 |
| 2015/06/22 | 1,998 | 2,012 | 1,995 | 2,008 | 142,500 |
| 2015/06/19 | 1,984 | 2,014 | 1,984 | 1,998 | 320,700 |
| 2015/06/18 | 1,969 | 1,997 | 1,966 | 1,985 | 233,400 |
| 2015/06/17 | 1,982 | 2,000 | 1,961 | 1,966 | 260,300 |
| 2015/06/16 | 1,980 | 1,990 | 1,966 | 1,982 | 181,500 |
| 2015/06/15 | 1,982 | 1,998 | 1,974 | 1,980 | 205,900 |
| 2015/06/12 | 1,968 | 1,990 | 1,964 | 1,981 | 479,300 |
| 2015/06/11 | 1,950 | 1,960 | 1,926 | 1,958 | 478,000 |
| 2015/06/10 | 1,908 | 1,968 | 1,901 | 1,954 | 540,700 |
| 2015/06/09 | 1,882 | 1,914 | 1,879 | 1,908 | 370,900 |
| 2015/06/08 | 1,889 | 1,890 | 1,865 | 1,885 | 272,000 |
| 2015/06/05 | 1,830 | 1,866 | 1,827 | 1,859 | 325,200 |
| 2015/06/04 | 1,850 | 1,868 | 1,802 | 1,826 | 396,700 |
| 2015/06/03 | 1,880 | 1,884 | 1,845 | 1,854 | 280,800 |
| 2015/06/02 | 1,872 | 1,902 | 1,871 | 1,896 | 237,500 |
| 2015/06/01 | 1,878 | 1,899 | 1,868 | 1,882 | 142,700 |
| 2015/05/29 | 1,889 | 1,922 | 1,872 | 1,878 | 412,800 |
| 2015/05/28 | 1,908 | 1,930 | 1,855 | 1,890 | 545,500 |
| 2015/05/27 | 1,910 | 1,925 | 1,899 | 1,909 | 295,400 |
| 2015/05/26 | 1,945 | 1,959 | 1,921 | 1,929 | 246,000 |
| 2015/05/25 | 1,908 | 1,954 | 1,905 | 1,937 | 330,000 |
| 2015/05/22 | 1,883 | 1,910 | 1,865 | 1,905 | 408,000 |
| 2015/05/21 | 1,886 | 1,895 | 1,876 | 1,883 | 281,600 |
| 2015/05/20 | 1,885 | 1,893 | 1,867 | 1,889 | 276,300 |
| 2015/05/19 | 1,840 | 1,888 | 1,830 | 1,882 | 576,700 |
| 2015/05/18 | 1,806 | 1,839 | 1,794 | 1,837 | 334,800 |
| 2015/05/15 | 1,807 | 1,825 | 1,790 | 1,806 | 304,200 |
| 2015/05/14 | 1,775 | 1,815 | 1,772 | 1,810 | 373,600 |
| 2015/05/13 | 1,790 | 1,803 | 1,776 | 1,792 | 354,300 |
| 2015/05/12 | 1,766 | 1,794 | 1,757 | 1,794 | 483,900 |
| 2015/05/11 | 1,761 | 1,777 | 1,748 | 1,773 | 411,400 |
| 2015/05/08 | 1,685 | 1,770 | 1,684 | 1,761 | 1,159,700 |
| 2015/05/07 | 1,650 | 1,653 | 1,632 | 1,636 | 338,800 |
| 2015/05/01 | 1,662 | 1,666 | 1,651 | 1,652 | 282,600 |
| 2015/04/30 | 1,678 | 1,680 | 1,661 | 1,661 | 338,600 |
| 2015/04/28 | 1,680 | 1,687 | 1,676 | 1,680 | 315,000 |
| 2015/04/27 | 1,684 | 1,689 | 1,677 | 1,678 | 113,400 |
| 2015/04/24 | 1,680 | 1,685 | 1,673 | 1,681 | 114,800 |
| 2015/04/23 | 1,672 | 1,683 | 1,672 | 1,681 | 185,100 |
| 2015/04/22 | 1,659 | 1,673 | 1,655 | 1,671 | 288,500 |
| 2015/04/21 | 1,666 | 1,672 | 1,657 | 1,659 | 408,600 |
| 2015/04/20 | 1,687 | 1,688 | 1,663 | 1,666 | 321,400 |
| 2015/04/17 | 1,689 | 1,698 | 1,682 | 1,685 | 179,800 |
| 2015/04/16 | 1,682 | 1,688 | 1,673 | 1,682 | 217,600 |
| 2015/04/15 | 1,700 | 1,700 | 1,680 | 1,680 | 182,300 |
| 2015/04/14 | 1,684 | 1,704 | 1,684 | 1,696 | 169,100 |
| 2015/04/13 | 1,710 | 1,710 | 1,682 | 1,683 | 231,100 |
| 2015/04/10 | 1,707 | 1,709 | 1,692 | 1,704 | 244,900 |
| 2015/04/09 | 1,701 | 1,709 | 1,694 | 1,707 | 179,400 |
| 2015/04/08 | 1,693 | 1,706 | 1,691 | 1,694 | 147,800 |
| 2015/04/07 | 1,694 | 1,696 | 1,685 | 1,693 | 163,200 |
| 2015/04/06 | 1,698 | 1,705 | 1,682 | 1,685 | 124,100 |
| 2015/04/03 | 1,685 | 1,697 | 1,676 | 1,697 | 188,200 |
| 2015/04/02 | 1,678 | 1,694 | 1,678 | 1,685 | 185,200 |
| 2015/04/01 | 1,693 | 1,705 | 1,670 | 1,670 | 273,600 |
| 2015/03/31 | 1,705 | 1,713 | 1,694 | 1,694 | 256,400 |
| 2015/03/30 | 1,718 | 1,725 | 1,694 | 1,702 | 297,500 |
| 2015/03/27 | 1,740 | 1,751 | 1,702 | 1,715 | 540,300 |
| 2015/03/26 | 1,780 | 1,790 | 1,772 | 1,779 | 585,500 |
| 2015/03/25 | 1,775 | 1,785 | 1,771 | 1,782 | 306,600 |
| 2015/03/24 | 1,769 | 1,778 | 1,760 | 1,769 | 324,000 |
| 2015/03/23 | 1,768 | 1,775 | 1,761 | 1,768 | 207,200 |
| 2015/03/20 | 1,762 | 1,762 | 1,750 | 1,760 | 247,000 |
| 2015/03/19 | 1,783 | 1,783 | 1,752 | 1,753 | 460,900 |
| 2015/03/18 | 1,781 | 1,786 | 1,770 | 1,784 | 200,700 |
| 2015/03/17 | 1,790 | 1,792 | 1,780 | 1,781 | 151,500 |
| 2015/03/16 | 1,767 | 1,789 | 1,767 | 1,782 | 202,100 |
| 2015/03/13 | 1,778 | 1,781 | 1,767 | 1,767 | 580,100 |
| 2015/03/12 | 1,783 | 1,794 | 1,777 | 1,778 | 184,500 |
| 2015/03/11 | 1,781 | 1,785 | 1,776 | 1,776 | 186,800 |
| 2015/03/10 | 1,790 | 1,793 | 1,778 | 1,779 | 201,800 |
| 2015/03/09 | 1,779 | 1,798 | 1,771 | 1,787 | 182,800 |
| 2015/03/06 | 1,775 | 1,792 | 1,775 | 1,777 | 198,900 |
| 2015/03/05 | 1,780 | 1,787 | 1,771 | 1,772 | 234,800 |
| 2015/03/04 | 1,784 | 1,800 | 1,777 | 1,786 | 185,900 |
| 2015/03/03 | 1,782 | 1,792 | 1,778 | 1,788 | 142,300 |
| 2015/03/02 | 1,791 | 1,795 | 1,776 | 1,779 | 222,000 |
| 2015/02/27 | 1,790 | 1,798 | 1,771 | 1,776 | 220,800 |
| 2015/02/26 | 1,780 | 1,788 | 1,768 | 1,786 | 186,800 |
| 2015/02/25 | 1,764 | 1,780 | 1,756 | 1,778 | 183,300 |
| 2015/02/24 | 1,770 | 1,775 | 1,760 | 1,762 | 215,300 |
| 2015/02/23 | 1,765 | 1,774 | 1,762 | 1,772 | 165,800 |
| 2015/02/20 | 1,768 | 1,769 | 1,757 | 1,765 | 154,200 |
| 2015/02/19 | 1,746 | 1,770 | 1,743 | 1,755 | 223,300 |
| 2015/02/18 | 1,751 | 1,754 | 1,733 | 1,740 | 310,000 |
| 2015/02/17 | 1,788 | 1,789 | 1,733 | 1,742 | 459,600 |
| 2015/02/16 | 1,800 | 1,805 | 1,785 | 1,786 | 106,500 |
| 2015/02/13 | 1,784 | 1,802 | 1,779 | 1,797 | 185,900 |
| 2015/02/12 | 1,793 | 1,813 | 1,779 | 1,784 | 300,000 |
| 2015/02/10 | 1,786 | 1,791 | 1,767 | 1,775 | 162,000 |
| 2015/02/09 | 1,794 | 1,800 | 1,778 | 1,792 | 149,000 |
| 2015/02/06 | 1,785 | 1,795 | 1,765 | 1,770 | 161,400 |
| 2015/02/05 | 1,760 | 1,795 | 1,753 | 1,784 | 185,200 |
| 2015/02/04 | 1,772 | 1,798 | 1,759 | 1,765 | 226,500 |
| 2015/02/03 | 1,780 | 1,780 | 1,746 | 1,758 | 245,200 |
| 2015/02/02 | 1,769 | 1,771 | 1,739 | 1,759 | 164,900 |
| 2015/01/30 | 1,750 | 1,773 | 1,750 | 1,759 | 190,500 |
| 2015/01/29 | 1,733 | 1,750 | 1,733 | 1,739 | 104,000 |
| 2015/01/28 | 1,724 | 1,748 | 1,724 | 1,741 | 119,000 |
| 2015/01/27 | 1,713 | 1,736 | 1,708 | 1,732 | 173,600 |
| 2015/01/26 | 1,704 | 1,712 | 1,686 | 1,706 | 165,300 |
| 2015/01/23 | 1,702 | 1,716 | 1,682 | 1,704 | 145,200 |
| 2015/01/22 | 1,697 | 1,702 | 1,661 | 1,693 | 346,100 |
| 2015/01/21 | 1,716 | 1,726 | 1,694 | 1,720 | 158,300 |
| 2015/01/20 | 1,710 | 1,719 | 1,696 | 1,715 | 141,200 |
| 2015/01/19 | 1,728 | 1,728 | 1,682 | 1,704 | 180,300 |
| 2015/01/16 | 1,708 | 1,713 | 1,685 | 1,713 | 213,700 |
| 2015/01/15 | 1,701 | 1,734 | 1,701 | 1,729 | 138,600 |
| 2015/01/14 | 1,731 | 1,745 | 1,702 | 1,705 | 217,000 |
| 2015/01/13 | 1,738 | 1,752 | 1,716 | 1,752 | 159,000 |
| 2015/01/09 | 1,776 | 1,776 | 1,740 | 1,743 | 251,300 |
| 2015/01/08 | 1,780 | 1,785 | 1,762 | 1,766 | 123,300 |
| 2015/01/07 | 1,760 | 1,783 | 1,760 | 1,767 | 188,700 |
| 2015/01/06 | 1,792 | 1,793 | 1,766 | 1,766 | 251,200 |
| 2015/01/05 | 1,800 | 1,830 | 1,793 | 1,820 | 182,100 |