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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,735 | 3,750 | 3,660 | 3,695 | 158,200 |
| 2018/12/27 | 3,680 | 3,750 | 3,665 | 3,735 | 228,400 |
| 2018/12/26 | 3,535 | 3,645 | 3,510 | 3,585 | 235,100 |
| 2018/12/25 | 3,640 | 3,645 | 3,490 | 3,510 | 248,800 |
| 2018/12/21 | 3,775 | 3,835 | 3,725 | 3,795 | 598,400 |
| 2018/12/20 | 3,785 | 3,815 | 3,710 | 3,775 | 360,100 |
| 2018/12/19 | 3,775 | 3,795 | 3,730 | 3,745 | 198,500 |
| 2018/12/18 | 3,800 | 3,810 | 3,755 | 3,775 | 167,100 |
| 2018/12/17 | 3,870 | 3,885 | 3,830 | 3,860 | 155,200 |
| 2018/12/14 | 3,860 | 3,890 | 3,840 | 3,870 | 249,500 |
| 2018/12/13 | 3,900 | 3,935 | 3,875 | 3,880 | 197,700 |
| 2018/12/12 | 3,930 | 3,940 | 3,870 | 3,875 | 194,500 |
| 2018/12/11 | 3,890 | 3,930 | 3,855 | 3,865 | 176,200 |
| 2018/12/10 | 3,965 | 3,980 | 3,890 | 3,905 | 149,000 |
| 2018/12/07 | 3,970 | 4,025 | 3,960 | 4,020 | 178,300 |
| 2018/12/06 | 4,020 | 4,030 | 3,945 | 3,970 | 196,600 |
| 2018/12/05 | 3,980 | 4,045 | 3,965 | 4,025 | 183,500 |
| 2018/12/04 | 4,065 | 4,075 | 4,005 | 4,005 | 215,100 |
| 2018/12/03 | 4,125 | 4,145 | 4,085 | 4,095 | 148,600 |
| 2018/11/30 | 4,085 | 4,130 | 4,085 | 4,105 | 223,600 |
| 2018/11/29 | 4,180 | 4,180 | 4,055 | 4,055 | 225,700 |
| 2018/11/28 | 4,215 | 4,225 | 4,180 | 4,180 | 141,500 |
| 2018/11/27 | 4,280 | 4,305 | 4,185 | 4,185 | 173,300 |
| 2018/11/26 | 4,335 | 4,360 | 4,275 | 4,280 | 285,100 |
| 2018/11/22 | 4,175 | 4,350 | 4,165 | 4,340 | 183,800 |
| 2018/11/21 | 4,225 | 4,235 | 4,180 | 4,205 | 128,600 |
| 2018/11/20 | 4,270 | 4,305 | 4,230 | 4,265 | 211,000 |
| 2018/11/19 | 4,310 | 4,345 | 4,285 | 4,290 | 229,600 |
| 2018/11/16 | 4,250 | 4,295 | 4,235 | 4,280 | 195,100 |
| 2018/11/15 | 4,265 | 4,325 | 4,250 | 4,285 | 141,200 |
| 2018/11/14 | 4,300 | 4,330 | 4,270 | 4,300 | 148,900 |
| 2018/11/13 | 4,305 | 4,325 | 4,265 | 4,310 | 248,400 |
| 2018/11/12 | 4,340 | 4,405 | 4,320 | 4,395 | 199,300 |
| 2018/11/09 | 4,220 | 4,360 | 4,220 | 4,350 | 436,200 |
| 2018/11/08 | 4,090 | 4,210 | 4,070 | 4,200 | 242,500 |
| 2018/11/07 | 4,055 | 4,125 | 4,045 | 4,070 | 217,000 |
| 2018/11/06 | 4,130 | 4,135 | 4,010 | 4,045 | 369,700 |
| 2018/11/05 | 3,950 | 4,085 | 3,925 | 4,070 | 261,800 |
| 2018/11/02 | 4,060 | 4,075 | 3,985 | 3,995 | 176,100 |
| 2018/11/01 | 4,050 | 4,095 | 4,030 | 4,060 | 155,500 |
| 2018/10/31 | 4,130 | 4,165 | 4,070 | 4,090 | 197,800 |
| 2018/10/30 | 4,020 | 4,145 | 4,010 | 4,140 | 458,500 |
| 2018/10/29 | 3,945 | 4,065 | 3,925 | 4,025 | 304,400 |
| 2018/10/26 | 3,900 | 3,925 | 3,865 | 3,910 | 319,300 |
| 2018/10/25 | 3,965 | 3,975 | 3,890 | 3,900 | 205,100 |
| 2018/10/24 | 4,010 | 4,050 | 3,975 | 4,030 | 170,000 |
| 2018/10/23 | 4,030 | 4,065 | 3,940 | 3,970 | 301,400 |
| 2018/10/22 | 4,000 | 4,065 | 3,985 | 4,030 | 251,200 |
| 2018/10/19 | 4,015 | 4,050 | 3,955 | 3,970 | 232,000 |
| 2018/10/18 | 4,050 | 4,075 | 4,015 | 4,015 | 241,400 |
| 2018/10/17 | 4,050 | 4,090 | 4,035 | 4,090 | 265,200 |
| 2018/10/16 | 4,060 | 4,065 | 4,000 | 4,035 | 165,300 |
| 2018/10/15 | 4,065 | 4,125 | 4,045 | 4,080 | 253,400 |
| 2018/10/12 | 4,060 | 4,110 | 4,060 | 4,085 | 323,300 |
| 2018/10/11 | 4,070 | 4,130 | 4,065 | 4,100 | 296,100 |
| 2018/10/10 | 4,085 | 4,155 | 4,085 | 4,140 | 207,800 |
| 2018/10/09 | 4,170 | 4,170 | 4,095 | 4,105 | 221,100 |
| 2018/10/05 | 4,165 | 4,195 | 4,135 | 4,175 | 215,400 |
| 2018/10/04 | 4,165 | 4,195 | 4,130 | 4,180 | 199,000 |
| 2018/10/03 | 4,220 | 4,225 | 4,155 | 4,170 | 154,200 |
| 2018/10/02 | 4,210 | 4,220 | 4,160 | 4,195 | 272,300 |
| 2018/10/01 | 4,195 | 4,210 | 4,150 | 4,180 | 199,400 |
| 2018/09/28 | 4,145 | 4,220 | 4,125 | 4,190 | 231,100 |
| 2018/09/27 | 4,165 | 4,170 | 4,090 | 4,125 | 221,100 |
| 2018/09/26 | 4,090 | 4,185 | 4,060 | 4,175 | 214,700 |
| 2018/09/25 | 4,110 | 4,140 | 4,045 | 4,085 | 449,500 |
| 2018/09/21 | 4,140 | 4,205 | 4,105 | 4,145 | 692,500 |
| 2018/09/20 | 4,115 | 4,125 | 4,060 | 4,095 | 213,900 |
| 2018/09/19 | 4,060 | 4,080 | 4,030 | 4,065 | 200,900 |
| 2018/09/18 | 3,920 | 4,045 | 3,895 | 4,040 | 249,800 |
| 2018/09/14 | 3,935 | 3,975 | 3,905 | 3,915 | 252,800 |
| 2018/09/13 | 3,875 | 3,950 | 3,870 | 3,915 | 177,300 |
| 2018/09/12 | 3,800 | 3,860 | 3,790 | 3,855 | 143,700 |
| 2018/09/11 | 3,800 | 3,860 | 3,800 | 3,825 | 153,300 |
| 2018/09/10 | 3,845 | 3,845 | 3,780 | 3,805 | 137,100 |
| 2018/09/07 | 3,775 | 3,825 | 3,750 | 3,815 | 186,900 |
| 2018/09/06 | 3,780 | 3,815 | 3,775 | 3,775 | 227,900 |
| 2018/09/05 | 3,880 | 3,880 | 3,790 | 3,800 | 188,200 |
| 2018/09/04 | 3,980 | 3,980 | 3,875 | 3,900 | 159,800 |
| 2018/09/03 | 3,855 | 3,945 | 3,855 | 3,930 | 219,700 |
| 2018/08/31 | 3,870 | 3,885 | 3,835 | 3,855 | 236,500 |
| 2018/08/30 | 3,825 | 3,945 | 3,810 | 3,890 | 810,800 |
| 2018/08/29 | 3,735 | 3,780 | 3,730 | 3,755 | 199,800 |
| 2018/08/28 | 3,830 | 3,835 | 3,750 | 3,755 | 318,700 |
| 2018/08/27 | 3,855 | 3,895 | 3,825 | 3,855 | 178,000 |
| 2018/08/24 | 3,855 | 3,880 | 3,840 | 3,875 | 181,700 |
| 2018/08/23 | 3,840 | 3,880 | 3,835 | 3,835 | 145,600 |
| 2018/08/22 | 3,835 | 3,895 | 3,835 | 3,880 | 155,500 |
| 2018/08/21 | 3,840 | 3,870 | 3,820 | 3,860 | 121,200 |
| 2018/08/20 | 3,890 | 3,915 | 3,840 | 3,850 | 126,800 |
| 2018/08/17 | 3,890 | 3,900 | 3,870 | 3,880 | 147,800 |
| 2018/08/16 | 3,900 | 3,990 | 3,825 | 3,875 | 275,400 |
| 2018/08/15 | 3,845 | 3,885 | 3,845 | 3,875 | 198,700 |
| 2018/08/14 | 3,770 | 3,845 | 3,765 | 3,835 | 224,600 |
| 2018/08/13 | 3,810 | 3,810 | 3,760 | 3,760 | 196,200 |
| 2018/08/10 | 3,875 | 3,880 | 3,810 | 3,815 | 300,500 |
| 2018/08/09 | 3,785 | 3,850 | 3,720 | 3,835 | 569,700 |
| 2018/08/08 | 3,805 | 3,895 | 3,705 | 3,785 | 672,800 |
| 2018/08/07 | 3,895 | 3,900 | 3,605 | 3,820 | 715,000 |
| 2018/08/06 | 4,010 | 4,065 | 4,010 | 4,025 | 254,800 |
| 2018/08/03 | 4,110 | 4,110 | 3,985 | 3,995 | 253,300 |
| 2018/08/02 | 4,125 | 4,135 | 4,040 | 4,060 | 274,000 |
| 2018/08/01 | 4,165 | 4,200 | 4,085 | 4,125 | 383,000 |
| 2018/07/31 | 4,120 | 4,170 | 4,065 | 4,155 | 283,000 |
| 2018/07/30 | 4,110 | 4,145 | 4,100 | 4,120 | 269,300 |
| 2018/07/27 | 4,180 | 4,185 | 4,100 | 4,120 | 280,200 |
| 2018/07/26 | 4,105 | 4,175 | 4,090 | 4,165 | 321,700 |
| 2018/07/25 | 3,985 | 4,105 | 3,980 | 4,085 | 455,100 |
| 2018/07/24 | 4,060 | 4,080 | 4,025 | 4,055 | 171,300 |
| 2018/07/23 | 4,050 | 4,075 | 3,995 | 4,005 | 244,800 |
| 2018/07/20 | 4,050 | 4,135 | 4,005 | 4,050 | 490,900 |
| 2018/07/19 | 4,075 | 4,100 | 4,030 | 4,035 | 248,500 |
| 2018/07/18 | 4,130 | 4,180 | 4,110 | 4,120 | 250,600 |
| 2018/07/17 | 4,010 | 4,125 | 4,000 | 4,090 | 386,500 |
| 2018/07/13 | 4,015 | 4,070 | 3,965 | 4,035 | 381,900 |
| 2018/07/12 | 3,935 | 4,085 | 3,915 | 4,005 | 496,500 |
| 2018/07/11 | 4,040 | 4,045 | 3,970 | 3,980 | 377,700 |
| 2018/07/10 | 4,155 | 4,190 | 4,045 | 4,045 | 451,900 |
| 2018/07/09 | 4,230 | 4,240 | 4,140 | 4,155 | 264,600 |
| 2018/07/06 | 4,240 | 4,270 | 4,185 | 4,210 | 277,400 |
| 2018/07/05 | 4,215 | 4,225 | 4,140 | 4,170 | 288,100 |
| 2018/07/04 | 4,195 | 4,240 | 4,145 | 4,230 | 342,400 |
| 2018/07/03 | 4,255 | 4,295 | 4,200 | 4,250 | 375,500 |
| 2018/07/02 | 4,435 | 4,435 | 4,285 | 4,290 | 431,100 |
| 2018/06/29 | 4,460 | 4,490 | 4,395 | 4,455 | 328,000 |
| 2018/06/28 | 4,520 | 4,580 | 4,475 | 4,510 | 465,600 |
| 2018/06/27 | 4,385 | 4,500 | 4,355 | 4,490 | 272,200 |
| 2018/06/26 | 4,320 | 4,425 | 4,320 | 4,390 | 336,900 |
| 2018/06/25 | 4,375 | 4,375 | 4,255 | 4,265 | 213,400 |
| 2018/06/22 | 4,255 | 4,400 | 4,255 | 4,385 | 275,700 |
| 2018/06/21 | 4,225 | 4,300 | 4,225 | 4,240 | 226,600 |
| 2018/06/20 | 4,220 | 4,245 | 4,175 | 4,225 | 175,100 |
| 2018/06/19 | 4,270 | 4,285 | 4,220 | 4,230 | 221,300 |
| 2018/06/18 | 4,370 | 4,395 | 4,300 | 4,315 | 209,000 |
| 2018/06/15 | 4,350 | 4,415 | 4,350 | 4,355 | 484,300 |
| 2018/06/14 | 4,290 | 4,365 | 4,260 | 4,305 | 339,200 |
| 2018/06/13 | 4,205 | 4,325 | 4,205 | 4,270 | 359,200 |
| 2018/06/12 | 4,105 | 4,205 | 4,080 | 4,195 | 288,300 |
| 2018/06/11 | 4,025 | 4,095 | 4,025 | 4,085 | 197,300 |
| 2018/06/08 | 3,960 | 4,025 | 3,945 | 3,995 | 306,800 |
| 2018/06/07 | 4,030 | 4,060 | 3,965 | 3,970 | 376,900 |
| 2018/06/06 | 4,105 | 4,145 | 4,060 | 4,100 | 214,800 |
| 2018/06/05 | 4,190 | 4,190 | 4,095 | 4,125 | 172,300 |
| 2018/06/04 | 4,155 | 4,215 | 4,130 | 4,160 | 170,900 |
| 2018/06/01 | 4,140 | 4,245 | 4,140 | 4,140 | 249,300 |
| 2018/05/31 | 4,100 | 4,185 | 4,100 | 4,155 | 461,000 |
| 2018/05/30 | 4,075 | 4,130 | 4,055 | 4,115 | 177,300 |
| 2018/05/29 | 4,090 | 4,115 | 4,075 | 4,115 | 118,200 |
| 2018/05/28 | 4,115 | 4,125 | 4,080 | 4,090 | 151,500 |
| 2018/05/25 | 4,065 | 4,105 | 4,040 | 4,090 | 180,000 |
| 2018/05/24 | 4,060 | 4,140 | 4,050 | 4,110 | 236,400 |
| 2018/05/23 | 4,050 | 4,085 | 4,020 | 4,060 | 175,000 |
| 2018/05/22 | 4,085 | 4,085 | 4,030 | 4,065 | 260,200 |
| 2018/05/21 | 4,150 | 4,170 | 4,105 | 4,125 | 148,500 |
| 2018/05/18 | 4,180 | 4,230 | 4,160 | 4,175 | 254,800 |
| 2018/05/17 | 4,110 | 4,200 | 4,095 | 4,175 | 281,600 |
| 2018/05/16 | 4,065 | 4,110 | 4,055 | 4,080 | 221,200 |
| 2018/05/15 | 4,090 | 4,145 | 4,055 | 4,080 | 308,700 |
| 2018/05/14 | 4,100 | 4,140 | 4,085 | 4,095 | 241,800 |
| 2018/05/11 | 4,030 | 4,105 | 4,000 | 4,100 | 315,000 |
| 2018/05/10 | 3,980 | 4,035 | 3,935 | 4,010 | 259,100 |
| 2018/05/09 | 3,955 | 4,045 | 3,950 | 4,005 | 482,100 |
| 2018/05/08 | 3,785 | 4,010 | 3,775 | 3,900 | 708,200 |
| 2018/05/07 | 3,700 | 3,715 | 3,665 | 3,690 | 184,700 |
| 2018/05/02 | 3,680 | 3,715 | 3,670 | 3,690 | 177,500 |
| 2018/05/01 | 3,665 | 3,675 | 3,640 | 3,665 | 128,100 |
| 2018/04/27 | 3,690 | 3,695 | 3,645 | 3,685 | 162,000 |
| 2018/04/26 | 3,645 | 3,675 | 3,625 | 3,670 | 147,800 |
| 2018/04/25 | 3,585 | 3,665 | 3,580 | 3,635 | 269,200 |
| 2018/04/24 | 3,675 | 3,680 | 3,605 | 3,620 | 387,100 |
| 2018/04/23 | 3,780 | 3,785 | 3,690 | 3,695 | 185,700 |
| 2018/04/20 | 3,730 | 3,800 | 3,715 | 3,780 | 350,200 |
| 2018/04/19 | 3,685 | 3,720 | 3,660 | 3,715 | 174,100 |
| 2018/04/18 | 3,635 | 3,695 | 3,635 | 3,685 | 197,200 |
| 2018/04/17 | 3,620 | 3,645 | 3,610 | 3,630 | 135,700 |
| 2018/04/16 | 3,565 | 3,635 | 3,555 | 3,630 | 220,500 |
| 2018/04/13 | 3,565 | 3,565 | 3,525 | 3,545 | 190,000 |
| 2018/04/12 | 3,545 | 3,565 | 3,505 | 3,560 | 184,600 |
| 2018/04/11 | 3,585 | 3,585 | 3,505 | 3,560 | 181,500 |
| 2018/04/10 | 3,620 | 3,685 | 3,575 | 3,595 | 263,000 |
| 2018/04/09 | 3,590 | 3,620 | 3,570 | 3,610 | 255,600 |
| 2018/04/06 | 3,550 | 3,600 | 3,525 | 3,570 | 232,400 |
| 2018/04/05 | 3,585 | 3,600 | 3,540 | 3,550 | 295,800 |
| 2018/04/04 | 3,480 | 3,585 | 3,465 | 3,565 | 366,800 |
| 2018/04/03 | 3,380 | 3,475 | 3,375 | 3,465 | 285,700 |
| 2018/04/02 | 3,365 | 3,415 | 3,365 | 3,390 | 185,600 |
| 2018/03/30 | 3,350 | 3,420 | 3,340 | 3,400 | 280,700 |
| 2018/03/29 | 3,335 | 3,360 | 3,325 | 3,355 | 204,400 |
| 2018/03/28 | 3,285 | 3,325 | 3,250 | 3,320 | 263,000 |
| 2018/03/27 | 3,275 | 3,360 | 3,275 | 3,355 | 424,700 |
| 2018/03/26 | 3,255 | 3,280 | 3,255 | 3,275 | 265,600 |
| 2018/03/23 | 3,260 | 3,290 | 3,255 | 3,265 | 286,700 |
| 2018/03/22 | 3,270 | 3,300 | 3,265 | 3,290 | 175,900 |
| 2018/03/20 | 3,270 | 3,300 | 3,250 | 3,285 | 144,500 |
| 2018/03/19 | 3,270 | 3,295 | 3,260 | 3,275 | 137,700 |
| 2018/03/16 | 3,280 | 3,300 | 3,265 | 3,275 | 122,000 |
| 2018/03/15 | 3,310 | 3,315 | 3,240 | 3,270 | 172,300 |
| 2018/03/14 | 3,280 | 3,325 | 3,275 | 3,315 | 146,600 |
| 2018/03/13 | 3,245 | 3,285 | 3,235 | 3,270 | 112,400 |
| 2018/03/12 | 3,275 | 3,280 | 3,230 | 3,250 | 141,800 |
| 2018/03/09 | 3,290 | 3,335 | 3,255 | 3,260 | 317,400 |
| 2018/03/08 | 3,275 | 3,295 | 3,255 | 3,275 | 201,200 |
| 2018/03/07 | 3,290 | 3,330 | 3,275 | 3,300 | 216,400 |
| 2018/03/06 | 3,230 | 3,305 | 3,230 | 3,285 | 294,300 |
| 2018/03/05 | 3,165 | 3,210 | 3,165 | 3,200 | 214,100 |
| 2018/03/02 | 3,165 | 3,200 | 3,160 | 3,175 | 215,300 |
| 2018/03/01 | 3,175 | 3,215 | 3,160 | 3,180 | 217,500 |
| 2018/02/28 | 3,190 | 3,210 | 3,155 | 3,160 | 276,300 |
| 2018/02/27 | 3,245 | 3,245 | 3,190 | 3,195 | 151,300 |
| 2018/02/26 | 3,255 | 3,260 | 3,220 | 3,220 | 131,300 |
| 2018/02/23 | 3,225 | 3,240 | 3,205 | 3,215 | 213,500 |
| 2018/02/22 | 3,255 | 3,255 | 3,220 | 3,225 | 196,600 |
| 2018/02/21 | 3,300 | 3,330 | 3,280 | 3,310 | 172,600 |
| 2018/02/20 | 3,320 | 3,355 | 3,310 | 3,345 | 137,600 |
| 2018/02/19 | 3,275 | 3,340 | 3,270 | 3,330 | 137,100 |
| 2018/02/16 | 3,200 | 3,275 | 3,185 | 3,250 | 172,000 |
| 2018/02/15 | 3,180 | 3,225 | 3,160 | 3,165 | 214,700 |
| 2018/02/14 | 3,210 | 3,230 | 3,150 | 3,175 | 300,700 |
| 2018/02/13 | 3,300 | 3,300 | 3,205 | 3,210 | 250,100 |
| 2018/02/09 | 3,270 | 3,295 | 3,210 | 3,275 | 466,500 |
| 2018/02/08 | 3,330 | 3,380 | 3,320 | 3,360 | 311,100 |
| 2018/02/07 | 3,280 | 3,385 | 3,270 | 3,325 | 552,300 |
| 2018/02/06 | 3,100 | 3,285 | 3,095 | 3,255 | 858,400 |
| 2018/02/05 | 3,185 | 3,220 | 3,135 | 3,135 | 258,100 |
| 2018/02/02 | 3,230 | 3,240 | 3,200 | 3,210 | 175,700 |
| 2018/02/01 | 3,225 | 3,255 | 3,220 | 3,245 | 131,900 |
| 2018/01/31 | 3,240 | 3,270 | 3,210 | 3,215 | 206,900 |
| 2018/01/30 | 3,255 | 3,265 | 3,215 | 3,240 | 169,400 |
| 2018/01/29 | 3,285 | 3,300 | 3,250 | 3,255 | 145,300 |
| 2018/01/26 | 3,280 | 3,305 | 3,265 | 3,285 | 215,500 |
| 2018/01/25 | 3,220 | 3,290 | 3,210 | 3,280 | 262,500 |
| 2018/01/24 | 3,245 | 3,255 | 3,230 | 3,245 | 166,500 |
| 2018/01/23 | 3,240 | 3,255 | 3,225 | 3,240 | 267,700 |
| 2018/01/22 | 3,220 | 3,285 | 3,200 | 3,255 | 378,800 |
| 2018/01/19 | 3,170 | 3,220 | 3,160 | 3,190 | 157,300 |
| 2018/01/18 | 3,235 | 3,245 | 3,175 | 3,180 | 317,600 |
| 2018/01/17 | 3,250 | 3,260 | 3,215 | 3,235 | 216,500 |
| 2018/01/16 | 3,250 | 3,265 | 3,240 | 3,260 | 167,600 |
| 2018/01/15 | 3,255 | 3,280 | 3,220 | 3,260 | 149,500 |
| 2018/01/12 | 3,305 | 3,310 | 3,260 | 3,270 | 272,600 |
| 2018/01/11 | 3,370 | 3,375 | 3,320 | 3,325 | 259,100 |
| 2018/01/10 | 3,400 | 3,430 | 3,390 | 3,390 | 219,500 |
| 2018/01/09 | 3,385 | 3,410 | 3,370 | 3,390 | 256,700 |
| 2018/01/05 | 3,430 | 3,440 | 3,405 | 3,415 | 187,700 |
| 2018/01/04 | 3,430 | 3,435 | 3,385 | 3,415 | 215,000 |