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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,370 | 3,405 | 3,360 | 3,400 | 135,500 |
| 2017/12/28 | 3,420 | 3,420 | 3,365 | 3,370 | 80,900 |
| 2017/12/27 | 3,425 | 3,425 | 3,400 | 3,415 | 76,000 |
| 2017/12/26 | 3,405 | 3,440 | 3,390 | 3,410 | 114,400 |
| 2017/12/25 | 3,390 | 3,415 | 3,385 | 3,405 | 62,900 |
| 2017/12/22 | 3,405 | 3,420 | 3,385 | 3,390 | 86,700 |
| 2017/12/21 | 3,385 | 3,420 | 3,355 | 3,400 | 167,700 |
| 2017/12/20 | 3,435 | 3,445 | 3,400 | 3,415 | 137,000 |
| 2017/12/19 | 3,440 | 3,450 | 3,395 | 3,435 | 143,800 |
| 2017/12/18 | 3,395 | 3,460 | 3,375 | 3,445 | 252,200 |
| 2017/12/15 | 3,360 | 3,385 | 3,335 | 3,350 | 501,300 |
| 2017/12/14 | 3,350 | 3,390 | 3,325 | 3,360 | 210,700 |
| 2017/12/13 | 3,370 | 3,410 | 3,350 | 3,350 | 149,200 |
| 2017/12/12 | 3,430 | 3,465 | 3,355 | 3,380 | 290,700 |
| 2017/12/11 | 3,400 | 3,440 | 3,385 | 3,425 | 264,500 |
| 2017/12/08 | 3,375 | 3,435 | 3,345 | 3,420 | 546,200 |
| 2017/12/07 | 3,285 | 3,345 | 3,280 | 3,345 | 399,900 |
| 2017/12/06 | 3,270 | 3,320 | 3,235 | 3,250 | 377,900 |
| 2017/12/05 | 3,260 | 3,265 | 3,230 | 3,260 | 288,800 |
| 2017/12/04 | 3,230 | 3,270 | 3,225 | 3,225 | 312,000 |
| 2017/12/01 | 3,235 | 3,245 | 3,185 | 3,195 | 261,100 |
| 2017/11/30 | 3,200 | 3,235 | 3,180 | 3,230 | 344,800 |
| 2017/11/29 | 3,135 | 3,180 | 3,135 | 3,160 | 182,300 |
| 2017/11/28 | 3,090 | 3,135 | 3,090 | 3,115 | 157,000 |
| 2017/11/27 | 3,115 | 3,125 | 3,080 | 3,095 | 120,700 |
| 2017/11/24 | 3,110 | 3,115 | 3,075 | 3,095 | 171,200 |
| 2017/11/22 | 3,160 | 3,165 | 3,100 | 3,105 | 196,300 |
| 2017/11/21 | 3,145 | 3,170 | 3,135 | 3,140 | 207,900 |
| 2017/11/20 | 3,130 | 3,165 | 3,130 | 3,130 | 204,400 |
| 2017/11/17 | 3,135 | 3,170 | 3,120 | 3,135 | 282,200 |
| 2017/11/16 | 3,085 | 3,150 | 3,075 | 3,130 | 268,900 |
| 2017/11/15 | 3,110 | 3,130 | 3,070 | 3,085 | 371,200 |
| 2017/11/14 | 3,150 | 3,155 | 3,100 | 3,100 | 297,400 |
| 2017/11/13 | 3,170 | 3,180 | 3,130 | 3,140 | 255,900 |
| 2017/11/10 | 3,175 | 3,190 | 3,160 | 3,170 | 316,100 |
| 2017/11/09 | 3,210 | 3,230 | 3,170 | 3,190 | 502,900 |
| 2017/11/08 | 3,215 | 3,215 | 3,175 | 3,200 | 513,100 |
| 2017/11/07 | 3,155 | 3,245 | 3,100 | 3,220 | 1,218,200 |
| 2017/11/06 | 3,535 | 3,545 | 3,475 | 3,475 | 164,700 |
| 2017/11/02 | 3,530 | 3,540 | 3,485 | 3,490 | 229,700 |
| 2017/11/01 | 3,500 | 3,560 | 3,490 | 3,520 | 279,200 |
| 2017/10/31 | 3,415 | 3,495 | 3,390 | 3,495 | 388,400 |
| 2017/10/30 | 3,410 | 3,450 | 3,405 | 3,415 | 199,900 |
| 2017/10/27 | 3,430 | 3,455 | 3,405 | 3,425 | 247,500 |
| 2017/10/26 | 3,395 | 3,415 | 3,380 | 3,385 | 142,400 |
| 2017/10/25 | 3,420 | 3,425 | 3,385 | 3,395 | 171,700 |
| 2017/10/24 | 3,410 | 3,450 | 3,355 | 3,425 | 386,000 |
| 2017/10/23 | 3,420 | 3,430 | 3,370 | 3,410 | 240,200 |
| 2017/10/20 | 3,355 | 3,395 | 3,350 | 3,395 | 208,500 |
| 2017/10/19 | 3,425 | 3,435 | 3,350 | 3,365 | 319,100 |
| 2017/10/18 | 3,455 | 3,455 | 3,390 | 3,410 | 457,100 |
| 2017/10/17 | 3,520 | 3,520 | 3,465 | 3,490 | 224,200 |
| 2017/10/16 | 3,500 | 3,535 | 3,495 | 3,525 | 183,000 |
| 2017/10/13 | 3,455 | 3,510 | 3,455 | 3,495 | 231,600 |
| 2017/10/12 | 3,460 | 3,490 | 3,455 | 3,460 | 211,000 |
| 2017/10/11 | 3,480 | 3,510 | 3,455 | 3,455 | 189,600 |
| 2017/10/10 | 3,490 | 3,540 | 3,475 | 3,500 | 188,800 |
| 2017/10/06 | 3,530 | 3,530 | 3,475 | 3,495 | 290,400 |
| 2017/10/05 | 3,495 | 3,560 | 3,460 | 3,535 | 415,900 |
| 2017/10/04 | 3,440 | 3,500 | 3,430 | 3,475 | 292,100 |
| 2017/10/03 | 3,350 | 3,445 | 3,340 | 3,430 | 372,500 |
| 2017/10/02 | 3,325 | 3,355 | 3,310 | 3,335 | 197,600 |
| 2017/09/29 | 3,285 | 3,325 | 3,280 | 3,310 | 176,000 |
| 2017/09/28 | 3,265 | 3,305 | 3,235 | 3,295 | 196,400 |
| 2017/09/27 | 3,320 | 3,345 | 3,270 | 3,285 | 149,600 |
| 2017/09/26 | 3,285 | 3,295 | 3,265 | 3,295 | 146,800 |
| 2017/09/25 | 3,280 | 3,280 | 3,255 | 3,280 | 101,800 |
| 2017/09/22 | 3,270 | 3,280 | 3,235 | 3,270 | 178,100 |
| 2017/09/21 | 3,280 | 3,295 | 3,265 | 3,270 | 136,600 |
| 2017/09/20 | 3,290 | 3,310 | 3,275 | 3,285 | 129,400 |
| 2017/09/19 | 3,285 | 3,320 | 3,270 | 3,315 | 145,300 |
| 2017/09/15 | 3,260 | 3,295 | 3,255 | 3,265 | 197,400 |
| 2017/09/14 | 3,250 | 3,250 | 3,205 | 3,240 | 336,800 |
| 2017/09/13 | 3,285 | 3,305 | 3,260 | 3,295 | 233,300 |
| 2017/09/12 | 3,325 | 3,325 | 3,255 | 3,275 | 275,000 |
| 2017/09/11 | 3,200 | 3,345 | 3,200 | 3,310 | 501,300 |
| 2017/09/08 | 3,100 | 3,180 | 3,095 | 3,160 | 340,700 |
| 2017/09/07 | 3,145 | 3,175 | 3,120 | 3,145 | 157,300 |
| 2017/09/06 | 3,090 | 3,165 | 3,065 | 3,145 | 252,500 |
| 2017/09/05 | 3,130 | 3,130 | 3,060 | 3,060 | 100,100 |
| 2017/09/04 | 3,165 | 3,175 | 3,125 | 3,125 | 113,000 |
| 2017/09/01 | 3,185 | 3,185 | 3,160 | 3,180 | 92,200 |
| 2017/08/31 | 3,150 | 3,190 | 3,135 | 3,190 | 260,500 |
| 2017/08/30 | 3,070 | 3,135 | 3,060 | 3,125 | 194,300 |
| 2017/08/29 | 3,075 | 3,090 | 3,055 | 3,065 | 119,300 |
| 2017/08/28 | 3,065 | 3,090 | 3,060 | 3,090 | 95,100 |
| 2017/08/25 | 3,085 | 3,090 | 3,045 | 3,055 | 139,700 |
| 2017/08/24 | 3,100 | 3,110 | 3,085 | 3,090 | 107,600 |
| 2017/08/23 | 3,110 | 3,115 | 3,095 | 3,100 | 125,100 |
| 2017/08/22 | 3,135 | 3,145 | 3,085 | 3,090 | 188,500 |
| 2017/08/21 | 3,125 | 3,150 | 3,125 | 3,145 | 91,200 |
| 2017/08/18 | 3,130 | 3,145 | 3,120 | 3,140 | 114,300 |
| 2017/08/17 | 3,180 | 3,195 | 3,155 | 3,160 | 134,400 |
| 2017/08/16 | 3,155 | 3,185 | 3,155 | 3,180 | 131,600 |
| 2017/08/15 | 3,160 | 3,175 | 3,135 | 3,150 | 207,800 |
| 2017/08/14 | 3,135 | 3,175 | 3,110 | 3,155 | 245,800 |
| 2017/08/10 | 3,115 | 3,145 | 3,095 | 3,145 | 212,300 |
| 2017/08/09 | 3,105 | 3,120 | 3,075 | 3,105 | 191,300 |
| 2017/08/08 | 3,065 | 3,170 | 3,055 | 3,100 | 486,800 |
| 2017/08/07 | 3,045 | 3,060 | 3,025 | 3,030 | 206,200 |
| 2017/08/04 | 3,010 | 3,045 | 3,000 | 3,040 | 210,900 |
| 2017/08/03 | 3,025 | 3,050 | 3,015 | 3,040 | 205,700 |
| 2017/08/02 | 3,065 | 3,070 | 3,030 | 3,035 | 135,000 |
| 2017/08/01 | 3,010 | 3,070 | 3,005 | 3,060 | 248,800 |
| 2017/07/31 | 3,035 | 3,050 | 3,010 | 3,010 | 263,700 |
| 2017/07/28 | 3,055 | 3,085 | 3,040 | 3,060 | 136,200 |
| 2017/07/27 | 3,045 | 3,105 | 3,045 | 3,075 | 228,700 |
| 2017/07/26 | 3,050 | 3,055 | 3,015 | 3,050 | 266,600 |
| 2017/07/25 | 3,080 | 3,090 | 3,045 | 3,050 | 289,400 |
| 2017/07/24 | 3,110 | 3,125 | 3,090 | 3,095 | 229,100 |
| 2017/07/21 | 3,125 | 3,135 | 3,105 | 3,120 | 408,200 |
| 2017/07/20 | 3,120 | 3,175 | 3,095 | 3,160 | 1,288,400 |
| 2017/07/19 | 2,920 | 2,939 | 2,917 | 2,921 | 169,300 |
| 2017/07/18 | 2,942 | 2,959 | 2,916 | 2,919 | 184,800 |
| 2017/07/14 | 2,936 | 2,952 | 2,926 | 2,929 | 261,400 |
| 2017/07/13 | 2,943 | 2,989 | 2,933 | 2,934 | 379,300 |
| 2017/07/12 | 2,914 | 2,933 | 2,905 | 2,921 | 238,300 |
| 2017/07/11 | 2,915 | 2,924 | 2,903 | 2,914 | 272,600 |
| 2017/07/10 | 2,926 | 2,934 | 2,911 | 2,915 | 247,200 |
| 2017/07/07 | 2,978 | 3,005 | 2,920 | 2,925 | 446,400 |
| 2017/07/06 | 2,922 | 2,981 | 2,914 | 2,981 | 325,400 |
| 2017/07/05 | 2,950 | 2,950 | 2,905 | 2,933 | 231,200 |
| 2017/07/04 | 2,958 | 2,960 | 2,932 | 2,951 | 290,800 |
| 2017/07/03 | 2,981 | 2,983 | 2,942 | 2,948 | 267,300 |
| 2017/06/30 | 2,999 | 2,999 | 2,965 | 2,968 | 320,800 |
| 2017/06/29 | 2,998 | 3,015 | 2,961 | 3,015 | 274,100 |
| 2017/06/28 | 3,000 | 3,015 | 2,990 | 2,998 | 219,500 |
| 2017/06/27 | 3,020 | 3,020 | 3,000 | 3,005 | 133,200 |
| 2017/06/26 | 3,015 | 3,025 | 3,000 | 3,020 | 135,700 |
| 2017/06/23 | 3,040 | 3,040 | 3,000 | 3,010 | 214,600 |
| 2017/06/22 | 3,070 | 3,070 | 3,030 | 3,035 | 227,300 |
| 2017/06/21 | 3,085 | 3,095 | 3,070 | 3,070 | 130,800 |
| 2017/06/20 | 3,100 | 3,110 | 3,080 | 3,090 | 207,000 |
| 2017/06/19 | 3,125 | 3,130 | 3,095 | 3,100 | 145,600 |
| 2017/06/16 | 3,175 | 3,175 | 3,110 | 3,120 | 186,200 |
| 2017/06/15 | 3,145 | 3,185 | 3,140 | 3,155 | 200,700 |
| 2017/06/14 | 3,125 | 3,160 | 3,120 | 3,145 | 210,600 |
| 2017/06/13 | 3,105 | 3,135 | 3,090 | 3,115 | 164,000 |
| 2017/06/12 | 3,080 | 3,110 | 3,065 | 3,100 | 144,700 |
| 2017/06/09 | 3,115 | 3,120 | 3,070 | 3,075 | 270,700 |
| 2017/06/08 | 3,135 | 3,155 | 3,100 | 3,120 | 292,100 |
| 2017/06/07 | 3,130 | 3,140 | 3,090 | 3,120 | 248,500 |
| 2017/06/06 | 3,170 | 3,180 | 3,125 | 3,135 | 247,200 |
| 2017/06/05 | 3,160 | 3,195 | 3,145 | 3,185 | 273,800 |
| 2017/06/02 | 3,185 | 3,185 | 3,155 | 3,160 | 220,800 |
| 2017/06/01 | 3,155 | 3,190 | 3,145 | 3,190 | 183,800 |
| 2017/05/31 | 3,190 | 3,210 | 3,140 | 3,170 | 197,300 |
| 2017/05/30 | 3,215 | 3,225 | 3,165 | 3,185 | 215,300 |
| 2017/05/29 | 3,125 | 3,225 | 3,115 | 3,220 | 289,900 |
| 2017/05/26 | 3,180 | 3,180 | 3,120 | 3,125 | 197,800 |
| 2017/05/25 | 3,170 | 3,195 | 3,165 | 3,175 | 199,400 |
| 2017/05/24 | 3,150 | 3,165 | 3,145 | 3,165 | 183,500 |
| 2017/05/23 | 3,120 | 3,150 | 3,110 | 3,125 | 176,300 |
| 2017/05/22 | 3,125 | 3,130 | 3,090 | 3,120 | 298,300 |
| 2017/05/19 | 3,125 | 3,140 | 3,100 | 3,135 | 317,900 |
| 2017/05/18 | 3,150 | 3,155 | 3,130 | 3,135 | 266,600 |
| 2017/05/17 | 3,185 | 3,205 | 3,170 | 3,185 | 192,700 |
| 2017/05/16 | 3,165 | 3,225 | 3,165 | 3,215 | 467,300 |
| 2017/05/15 | 3,105 | 3,135 | 3,095 | 3,130 | 256,200 |
| 2017/05/12 | 3,135 | 3,150 | 3,100 | 3,120 | 393,700 |
| 2017/05/11 | 3,135 | 3,160 | 3,110 | 3,140 | 320,000 |
| 2017/05/10 | 3,160 | 3,170 | 3,080 | 3,130 | 603,000 |
| 2017/05/09 | 3,235 | 3,235 | 3,045 | 3,160 | 1,181,700 |
| 2017/05/08 | 3,250 | 3,280 | 3,230 | 3,270 | 322,100 |
| 2017/05/02 | 3,175 | 3,205 | 3,165 | 3,190 | 366,500 |
| 2017/05/01 | 3,165 | 3,190 | 3,140 | 3,150 | 208,700 |
| 2017/04/28 | 3,175 | 3,225 | 3,150 | 3,185 | 343,300 |
| 2017/04/27 | 3,105 | 3,175 | 3,105 | 3,160 | 333,600 |
| 2017/04/26 | 3,145 | 3,155 | 3,100 | 3,115 | 265,400 |
| 2017/04/25 | 3,060 | 3,090 | 3,030 | 3,090 | 295,400 |
| 2017/04/24 | 3,065 | 3,065 | 3,030 | 3,050 | 178,000 |
| 2017/04/21 | 3,035 | 3,045 | 3,015 | 3,045 | 302,100 |
| 2017/04/20 | 3,065 | 3,065 | 3,000 | 3,020 | 424,200 |
| 2017/04/19 | 3,005 | 3,090 | 3,000 | 3,070 | 736,300 |
| 2017/04/18 | 3,005 | 3,080 | 2,987 | 2,996 | 1,661,300 |
| 2017/04/17 | 3,240 | 3,285 | 3,235 | 3,280 | 174,100 |
| 2017/04/14 | 3,340 | 3,355 | 3,225 | 3,240 | 295,300 |
| 2017/04/13 | 3,260 | 3,335 | 3,260 | 3,315 | 302,700 |
| 2017/04/12 | 3,230 | 3,265 | 3,215 | 3,265 | 201,300 |
| 2017/04/11 | 3,225 | 3,295 | 3,225 | 3,265 | 196,100 |
| 2017/04/10 | 3,255 | 3,280 | 3,230 | 3,255 | 185,300 |
| 2017/04/07 | 3,270 | 3,290 | 3,230 | 3,270 | 277,500 |
| 2017/04/06 | 3,330 | 3,355 | 3,255 | 3,270 | 149,300 |
| 2017/04/05 | 3,335 | 3,395 | 3,335 | 3,350 | 207,300 |
| 2017/04/04 | 3,380 | 3,395 | 3,310 | 3,320 | 214,900 |
| 2017/04/03 | 3,375 | 3,410 | 3,375 | 3,395 | 187,900 |
| 2017/03/31 | 3,435 | 3,450 | 3,370 | 3,370 | 234,000 |
| 2017/03/30 | 3,495 | 3,520 | 3,430 | 3,435 | 200,900 |
| 2017/03/29 | 3,460 | 3,525 | 3,445 | 3,510 | 297,400 |
| 2017/03/28 | 3,470 | 3,495 | 3,435 | 3,490 | 496,800 |
| 2017/03/27 | 3,480 | 3,500 | 3,455 | 3,475 | 254,400 |
| 2017/03/24 | 3,485 | 3,520 | 3,475 | 3,505 | 238,100 |
| 2017/03/23 | 3,450 | 3,505 | 3,450 | 3,500 | 200,000 |
| 2017/03/22 | 3,555 | 3,565 | 3,500 | 3,500 | 251,500 |
| 2017/03/21 | 3,490 | 3,580 | 3,480 | 3,580 | 274,500 |
| 2017/03/17 | 3,465 | 3,495 | 3,445 | 3,480 | 236,700 |
| 2017/03/16 | 3,465 | 3,485 | 3,455 | 3,480 | 151,200 |
| 2017/03/15 | 3,500 | 3,505 | 3,460 | 3,465 | 257,100 |
| 2017/03/14 | 3,495 | 3,530 | 3,475 | 3,530 | 143,800 |
| 2017/03/13 | 3,495 | 3,515 | 3,480 | 3,495 | 130,100 |
| 2017/03/10 | 3,440 | 3,495 | 3,440 | 3,490 | 290,100 |
| 2017/03/09 | 3,495 | 3,500 | 3,430 | 3,465 | 182,100 |
| 2017/03/08 | 3,510 | 3,540 | 3,465 | 3,485 | 344,400 |
| 2017/03/07 | 3,500 | 3,520 | 3,485 | 3,495 | 241,600 |
| 2017/03/06 | 3,475 | 3,500 | 3,465 | 3,495 | 234,000 |
| 2017/03/03 | 3,425 | 3,480 | 3,410 | 3,455 | 279,400 |
| 2017/03/02 | 3,415 | 3,435 | 3,390 | 3,400 | 241,900 |
| 2017/03/01 | 3,390 | 3,405 | 3,365 | 3,400 | 197,100 |
| 2017/02/28 | 3,350 | 3,380 | 3,330 | 3,365 | 240,500 |
| 2017/02/27 | 3,335 | 3,360 | 3,300 | 3,345 | 212,000 |
| 2017/02/24 | 3,355 | 3,385 | 3,330 | 3,340 | 218,200 |
| 2017/02/23 | 3,295 | 3,365 | 3,290 | 3,360 | 261,000 |
| 2017/02/22 | 3,310 | 3,325 | 3,270 | 3,290 | 216,400 |
| 2017/02/21 | 3,275 | 3,285 | 3,250 | 3,280 | 131,900 |
| 2017/02/20 | 3,280 | 3,285 | 3,260 | 3,285 | 125,800 |
| 2017/02/17 | 3,255 | 3,295 | 3,235 | 3,290 | 242,200 |
| 2017/02/16 | 3,280 | 3,290 | 3,250 | 3,255 | 213,100 |
| 2017/02/15 | 3,305 | 3,335 | 3,275 | 3,285 | 248,800 |
| 2017/02/14 | 3,365 | 3,365 | 3,270 | 3,275 | 372,600 |
| 2017/02/13 | 3,395 | 3,400 | 3,350 | 3,350 | 267,500 |
| 2017/02/10 | 3,400 | 3,400 | 3,355 | 3,385 | 419,100 |
| 2017/02/09 | 3,300 | 3,390 | 3,255 | 3,390 | 513,900 |
| 2017/02/08 | 3,400 | 3,400 | 3,310 | 3,335 | 289,700 |
| 2017/02/07 | 3,260 | 3,415 | 3,235 | 3,380 | 1,046,400 |
| 2017/02/06 | 3,180 | 3,195 | 3,145 | 3,195 | 261,700 |
| 2017/02/03 | 3,135 | 3,175 | 3,125 | 3,135 | 292,800 |
| 2017/02/02 | 3,125 | 3,150 | 3,110 | 3,110 | 183,400 |
| 2017/02/01 | 3,115 | 3,145 | 3,110 | 3,125 | 226,300 |
| 2017/01/31 | 3,130 | 3,150 | 3,115 | 3,120 | 240,900 |
| 2017/01/30 | 3,155 | 3,175 | 3,145 | 3,155 | 199,300 |
| 2017/01/27 | 3,165 | 3,180 | 3,150 | 3,160 | 207,000 |
| 2017/01/26 | 3,145 | 3,170 | 3,120 | 3,165 | 287,000 |
| 2017/01/25 | 3,150 | 3,170 | 3,115 | 3,135 | 233,700 |
| 2017/01/24 | 3,135 | 3,160 | 3,125 | 3,130 | 206,600 |
| 2017/01/23 | 3,170 | 3,185 | 3,125 | 3,165 | 257,500 |
| 2017/01/20 | 3,300 | 3,315 | 3,185 | 3,190 | 453,100 |
| 2017/01/19 | 3,235 | 3,260 | 3,225 | 3,245 | 178,300 |
| 2017/01/18 | 3,220 | 3,240 | 3,195 | 3,235 | 238,900 |
| 2017/01/17 | 3,230 | 3,235 | 3,170 | 3,170 | 152,200 |
| 2017/01/16 | 3,230 | 3,270 | 3,225 | 3,240 | 221,500 |
| 2017/01/13 | 3,180 | 3,240 | 3,180 | 3,230 | 233,000 |
| 2017/01/12 | 3,185 | 3,200 | 3,160 | 3,180 | 177,000 |
| 2017/01/11 | 3,210 | 3,245 | 3,165 | 3,185 | 275,000 |
| 2017/01/10 | 3,230 | 3,260 | 3,220 | 3,235 | 225,000 |
| 2017/01/06 | 3,265 | 3,290 | 3,250 | 3,270 | 155,700 |
| 2017/01/05 | 3,225 | 3,265 | 3,195 | 3,250 | 332,900 |
| 2017/01/04 | 3,150 | 3,210 | 3,140 | 3,210 | 270,800 |