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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,004 | 3,038 | 2,998 | 3,037 | 185,400 |
| 2024/12/27 | 2,960 | 3,004 | 2,954 | 3,000 | 173,300 |
| 2024/12/26 | 2,943 | 2,952 | 2,936 | 2,952 | 155,400 |
| 2024/12/25 | 2,937 | 2,939 | 2,904 | 2,939 | 104,400 |
| 2024/12/24 | 2,920 | 2,939 | 2,910 | 2,937 | 149,800 |
| 2024/12/23 | 2,918 | 2,932 | 2,890 | 2,924 | 140,100 |
| 2024/12/20 | 2,939 | 2,943 | 2,898 | 2,910 | 173,200 |
| 2024/12/19 | 2,912 | 2,945 | 2,912 | 2,931 | 136,000 |
| 2024/12/18 | 2,921 | 2,927 | 2,910 | 2,912 | 133,200 |
| 2024/12/17 | 2,949 | 2,951 | 2,912 | 2,916 | 132,300 |
| 2024/12/16 | 2,970 | 2,977 | 2,938 | 2,949 | 155,700 |
| 2024/12/13 | 2,966 | 2,984 | 2,951 | 2,972 | 165,300 |
| 2024/12/12 | 2,980 | 2,993 | 2,965 | 2,985 | 186,800 |
| 2024/12/11 | 2,976 | 2,978 | 2,957 | 2,966 | 147,200 |
| 2024/12/10 | 2,976 | 2,978 | 2,954 | 2,957 | 120,500 |
| 2024/12/09 | 2,958 | 2,980 | 2,942 | 2,957 | 129,100 |
| 2024/12/06 | 2,976 | 2,985 | 2,952 | 2,957 | 143,300 |
| 2024/12/05 | 2,978 | 2,983 | 2,948 | 2,963 | 207,000 |
| 2024/12/04 | 3,020 | 3,023 | 2,978 | 2,978 | 164,500 |
| 2024/12/03 | 3,000 | 3,029 | 2,985 | 3,006 | 174,100 |
| 2024/12/02 | 3,000 | 3,012 | 2,977 | 3,012 | 168,100 |
| 2024/11/29 | 3,028 | 3,028 | 2,988 | 3,006 | 147,300 |
| 2024/11/28 | 3,008 | 3,039 | 2,996 | 3,035 | 151,600 |
| 2024/11/27 | 3,045 | 3,067 | 2,968 | 2,987 | 155,900 |
| 2024/11/26 | 3,040 | 3,055 | 3,023 | 3,054 | 136,100 |
| 2024/11/25 | 3,070 | 3,086 | 3,030 | 3,040 | 194,900 |
| 2024/11/22 | 3,055 | 3,080 | 3,033 | 3,065 | 189,900 |
| 2024/11/21 | 3,029 | 3,075 | 3,023 | 3,055 | 185,800 |
| 2024/11/20 | 3,063 | 3,077 | 3,038 | 3,059 | 137,200 |
| 2024/11/19 | 3,100 | 3,121 | 3,056 | 3,068 | 191,600 |
| 2024/11/18 | 3,046 | 3,104 | 3,038 | 3,091 | 215,600 |
| 2024/11/15 | 3,065 | 3,092 | 3,030 | 3,045 | 298,200 |
| 2024/11/14 | 3,064 | 3,075 | 3,034 | 3,052 | 223,300 |
| 2024/11/13 | 2,966 | 3,065 | 2,966 | 3,064 | 477,200 |
| 2024/11/12 | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 |
| 2024/11/11 | 2,939 | 2,946 | 2,855 | 2,880 | 500,100 |
| 2024/11/08 | 2,944 | 2,956 | 2,924 | 2,935 | 293,500 |
| 2024/11/07 | 2,940 | 2,964 | 2,926 | 2,956 | 344,900 |
| 2024/11/06 | 2,937 | 2,951 | 2,910 | 2,922 | 253,500 |
| 2024/11/05 | 2,960 | 2,960 | 2,921 | 2,937 | 202,000 |
| 2024/11/01 | 2,999 | 2,999 | 2,948 | 2,953 | 222,900 |
| 2024/10/31 | 2,994 | 3,025 | 2,975 | 3,003 | 236,200 |
| 2024/10/30 | 2,990 | 2,990 | 2,965 | 2,979 | 298,500 |
| 2024/10/29 | 2,987 | 3,023 | 2,982 | 2,990 | 212,900 |
| 2024/10/28 | 2,969 | 2,988 | 2,942 | 2,969 | 152,200 |
| 2024/10/25 | 2,974 | 2,976 | 2,951 | 2,959 | 234,800 |
| 2024/10/24 | 2,955 | 2,973 | 2,941 | 2,960 | 226,000 |
| 2024/10/23 | 3,000 | 3,023 | 2,975 | 2,975 | 206,600 |
| 2024/10/22 | 3,028 | 3,030 | 2,990 | 3,010 | 234,000 |
| 2024/10/21 | 3,098 | 3,106 | 3,028 | 3,028 | 204,900 |
| 2024/10/18 | 3,120 | 3,134 | 3,094 | 3,104 | 168,900 |
| 2024/10/17 | 3,122 | 3,134 | 3,095 | 3,104 | 155,100 |
| 2024/10/16 | 3,136 | 3,186 | 3,123 | 3,133 | 211,800 |
| 2024/10/15 | 3,195 | 3,197 | 3,154 | 3,168 | 233,000 |
| 2024/10/11 | 3,188 | 3,215 | 3,177 | 3,180 | 202,300 |
| 2024/10/10 | 3,158 | 3,198 | 3,140 | 3,198 | 207,500 |
| 2024/10/09 | 3,209 | 3,209 | 3,137 | 3,155 | 244,900 |
| 2024/10/08 | 3,250 | 3,254 | 3,182 | 3,189 | 180,600 |
| 2024/10/07 | 3,239 | 3,261 | 3,206 | 3,254 | 257,500 |
| 2024/10/04 | 3,224 | 3,233 | 3,191 | 3,223 | 280,100 |
| 2024/10/03 | 3,250 | 3,256 | 3,185 | 3,227 | 303,900 |
| 2024/10/02 | 3,190 | 3,234 | 3,187 | 3,223 | 245,300 |
| 2024/10/01 | 3,178 | 3,207 | 3,170 | 3,188 | 245,200 |
| 2024/09/30 | 3,110 | 3,175 | 3,102 | 3,171 | 345,300 |
| 2024/09/27 | 3,143 | 3,158 | 3,121 | 3,152 | 246,000 |
| 2024/09/26 | 3,140 | 3,187 | 3,119 | 3,187 | 347,500 |
| 2024/09/25 | 3,147 | 3,149 | 3,090 | 3,106 | 258,800 |
| 2024/09/24 | 3,192 | 3,217 | 3,157 | 3,178 | 352,900 |
| 2024/09/20 | 3,149 | 3,190 | 3,135 | 3,162 | 354,300 |
| 2024/09/19 | 3,115 | 3,164 | 3,103 | 3,135 | 333,400 |
| 2024/09/18 | 3,100 | 3,114 | 3,065 | 3,102 | 308,800 |
| 2024/09/17 | 3,062 | 3,098 | 3,046 | 3,088 | 360,000 |
| 2024/09/13 | 3,040 | 3,054 | 3,012 | 3,033 | 317,300 |
| 2024/09/12 | 3,033 | 3,070 | 3,003 | 3,065 | 314,100 |
| 2024/09/11 | 3,084 | 3,103 | 2,950 | 2,985 | 545,600 |
| 2024/09/10 | 3,000 | 3,100 | 2,992 | 3,094 | 1,705,800 |
| 2024/09/09 | 2,962 | 2,990 | 2,941 | 2,983 | 454,500 |
| 2024/09/06 | 3,018 | 3,023 | 2,970 | 2,985 | 433,100 |
| 2024/09/05 | 3,015 | 3,039 | 2,993 | 2,997 | 503,600 |
| 2024/09/04 | 2,998 | 3,048 | 2,992 | 3,017 | 1,258,600 |
| 2024/09/03 | 3,021 | 3,050 | 3,008 | 3,050 | 1,229,200 |
| 2024/09/02 | 3,064 | 3,087 | 3,040 | 3,043 | 351,700 |
| 2024/08/30 | 3,058 | 3,058 | 3,031 | 3,046 | 268,600 |
| 2024/08/29 | 3,015 | 3,076 | 3,015 | 3,039 | 460,000 |
| 2024/08/28 | 3,064 | 3,072 | 3,002 | 3,015 | 466,200 |
| 2024/08/27 | 2,993 | 3,085 | 2,976 | 3,074 | 1,254,100 |
| 2024/08/26 | 3,171 | 3,208 | 3,149 | 3,199 | 129,500 |
| 2024/08/23 | 3,112 | 3,167 | 3,112 | 3,149 | 90,300 |
| 2024/08/22 | 3,116 | 3,125 | 3,082 | 3,114 | 72,400 |
| 2024/08/21 | 3,140 | 3,149 | 3,114 | 3,115 | 49,800 |
| 2024/08/20 | 3,155 | 3,161 | 3,131 | 3,148 | 70,300 |
| 2024/08/19 | 3,151 | 3,171 | 3,132 | 3,137 | 103,700 |
| 2024/08/16 | 3,150 | 3,198 | 3,120 | 3,194 | 119,200 |
| 2024/08/15 | 3,105 | 3,139 | 3,104 | 3,118 | 68,000 |
| 2024/08/14 | 3,093 | 3,120 | 3,073 | 3,105 | 122,700 |
| 2024/08/13 | 3,050 | 3,110 | 3,044 | 3,110 | 139,600 |
| 2024/08/09 | 3,046 | 3,091 | 3,001 | 3,041 | 155,800 |
| 2024/08/08 | 2,998 | 3,071 | 2,991 | 2,998 | 147,300 |
| 2024/08/07 | 2,986 | 3,091 | 2,980 | 3,017 | 182,700 |
| 2024/08/06 | 2,984 | 3,140 | 2,970 | 3,044 | 353,400 |
| 2024/08/05 | 2,930 | 2,970 | 2,760 | 2,841 | 286,600 |
| 2024/08/02 | 3,151 | 3,163 | 3,076 | 3,086 | 175,200 |
| 2024/08/01 | 3,313 | 3,314 | 3,237 | 3,260 | 147,500 |
| 2024/07/31 | 3,296 | 3,379 | 3,290 | 3,372 | 115,100 |
| 2024/07/30 | 3,339 | 3,342 | 3,296 | 3,298 | 88,100 |
| 2024/07/29 | 3,322 | 3,360 | 3,319 | 3,339 | 85,100 |
| 2024/07/26 | 3,350 | 3,362 | 3,294 | 3,305 | 107,700 |
| 2024/07/25 | 3,285 | 3,369 | 3,260 | 3,335 | 136,100 |
| 2024/07/24 | 3,389 | 3,389 | 3,304 | 3,308 | 107,100 |
| 2024/07/23 | 3,342 | 3,390 | 3,325 | 3,384 | 99,800 |
| 2024/07/22 | 3,358 | 3,408 | 3,350 | 3,356 | 168,100 |
| 2024/07/19 | 3,327 | 3,362 | 3,303 | 3,357 | 167,000 |
| 2024/07/18 | 3,238 | 3,378 | 3,233 | 3,344 | 252,600 |
| 2024/07/17 | 3,208 | 3,228 | 3,177 | 3,228 | 104,900 |
| 2024/07/16 | 3,193 | 3,200 | 3,166 | 3,198 | 93,200 |
| 2024/07/12 | 3,184 | 3,214 | 3,166 | 3,187 | 118,300 |
| 2024/07/11 | 3,163 | 3,184 | 3,161 | 3,181 | 105,500 |
| 2024/07/10 | 3,160 | 3,160 | 3,130 | 3,160 | 93,800 |
| 2024/07/09 | 3,124 | 3,148 | 3,098 | 3,120 | 204,900 |
| 2024/07/08 | 3,160 | 3,160 | 3,108 | 3,123 | 99,800 |
| 2024/07/05 | 3,179 | 3,181 | 3,140 | 3,140 | 88,700 |
| 2024/07/04 | 3,215 | 3,220 | 3,164 | 3,166 | 133,900 |
| 2024/07/03 | 3,225 | 3,239 | 3,205 | 3,207 | 96,600 |
| 2024/07/02 | 3,210 | 3,242 | 3,196 | 3,225 | 93,000 |
| 2024/07/01 | 3,198 | 3,249 | 3,190 | 3,205 | 100,100 |
| 2024/06/28 | 3,170 | 3,175 | 3,149 | 3,157 | 87,200 |
| 2024/06/27 | 3,185 | 3,196 | 3,156 | 3,176 | 81,800 |
| 2024/06/26 | 3,236 | 3,239 | 3,175 | 3,202 | 106,200 |
| 2024/06/25 | 3,145 | 3,233 | 3,134 | 3,228 | 170,800 |
| 2024/06/24 | 3,093 | 3,117 | 3,083 | 3,110 | 88,500 |
| 2024/06/21 | 3,095 | 3,115 | 3,068 | 3,077 | 153,800 |
| 2024/06/20 | 3,099 | 3,120 | 3,067 | 3,097 | 82,700 |
| 2024/06/19 | 3,104 | 3,119 | 3,082 | 3,093 | 73,500 |
| 2024/06/18 | 3,104 | 3,144 | 3,094 | 3,115 | 76,800 |
| 2024/06/17 | 3,125 | 3,125 | 3,069 | 3,102 | 90,600 |
| 2024/06/14 | 3,095 | 3,151 | 3,095 | 3,134 | 121,600 |
| 2024/06/13 | 3,150 | 3,150 | 3,083 | 3,095 | 115,900 |
| 2024/06/12 | 3,200 | 3,205 | 3,141 | 3,153 | 107,400 |
| 2024/06/11 | 3,197 | 3,240 | 3,188 | 3,209 | 57,100 |
| 2024/06/10 | 3,195 | 3,240 | 3,188 | 3,215 | 66,000 |
| 2024/06/07 | 3,180 | 3,197 | 3,134 | 3,185 | 115,000 |
| 2024/06/06 | 3,218 | 3,223 | 3,151 | 3,181 | 144,900 |
| 2024/06/05 | 3,250 | 3,254 | 3,190 | 3,225 | 155,700 |
| 2024/06/04 | 3,283 | 3,288 | 3,252 | 3,275 | 114,300 |
| 2024/06/03 | 3,295 | 3,327 | 3,270 | 3,288 | 146,600 |
| 2024/05/31 | 3,226 | 3,270 | 3,214 | 3,268 | 142,400 |
| 2024/05/30 | 3,167 | 3,228 | 3,155 | 3,216 | 131,700 |
| 2024/05/29 | 3,211 | 3,228 | 3,171 | 3,174 | 106,100 |
| 2024/05/28 | 3,250 | 3,270 | 3,211 | 3,219 | 76,300 |
| 2024/05/27 | 3,277 | 3,277 | 3,239 | 3,262 | 76,100 |
| 2024/05/24 | 3,241 | 3,286 | 3,231 | 3,260 | 90,900 |
| 2024/05/23 | 3,258 | 3,293 | 3,223 | 3,273 | 66,400 |
| 2024/05/22 | 3,253 | 3,281 | 3,221 | 3,250 | 101,600 |
| 2024/05/21 | 3,225 | 3,291 | 3,224 | 3,253 | 87,200 |
| 2024/05/20 | 3,190 | 3,214 | 3,184 | 3,214 | 77,600 |
| 2024/05/17 | 3,176 | 3,227 | 3,170 | 3,196 | 64,100 |
| 2024/05/16 | 3,212 | 3,237 | 3,188 | 3,196 | 90,400 |
| 2024/05/15 | 3,209 | 3,240 | 3,200 | 3,207 | 68,700 |
| 2024/05/14 | 3,274 | 3,282 | 3,204 | 3,216 | 231,700 |
| 2024/05/13 | 3,338 | 3,349 | 3,268 | 3,269 | 143,600 |
| 2024/05/10 | 3,270 | 3,367 | 3,265 | 3,367 | 274,700 |
| 2024/05/09 | 3,148 | 3,274 | 3,141 | 3,263 | 334,600 |
| 2024/05/08 | 3,200 | 3,310 | 3,120 | 3,131 | 459,200 |
| 2024/05/07 | 3,150 | 3,166 | 3,101 | 3,160 | 256,600 |
| 2024/05/02 | 3,100 | 3,145 | 3,073 | 3,145 | 175,700 |
| 2024/05/01 | 3,071 | 3,097 | 3,047 | 3,083 | 102,900 |
| 2024/04/30 | 3,080 | 3,080 | 3,045 | 3,073 | 141,900 |
| 2024/04/26 | 3,056 | 3,075 | 3,012 | 3,075 | 119,300 |
| 2024/04/25 | 3,062 | 3,090 | 3,050 | 3,072 | 128,000 |
| 2024/04/24 | 3,075 | 3,075 | 3,036 | 3,062 | 104,000 |
| 2024/04/23 | 3,073 | 3,089 | 3,048 | 3,074 | 111,600 |
| 2024/04/22 | 3,019 | 3,082 | 2,998 | 3,068 | 213,800 |
| 2024/04/19 | 2,960 | 2,985 | 2,918 | 2,969 | 174,200 |
| 2024/04/18 | 2,950 | 2,973 | 2,950 | 2,963 | 70,200 |
| 2024/04/17 | 3,018 | 3,018 | 2,938 | 2,953 | 154,700 |
| 2024/04/16 | 3,087 | 3,087 | 3,002 | 3,026 | 173,000 |
| 2024/04/15 | 3,033 | 3,106 | 3,014 | 3,104 | 148,400 |
| 2024/04/12 | 3,010 | 3,056 | 2,993 | 3,056 | 159,600 |
| 2024/04/11 | 2,966 | 3,004 | 2,939 | 3,000 | 127,400 |
| 2024/04/10 | 2,998 | 2,999 | 2,962 | 2,975 | 95,600 |
| 2024/04/09 | 2,933 | 2,992 | 2,931 | 2,992 | 171,500 |
| 2024/04/08 | 2,939 | 2,955 | 2,908 | 2,924 | 130,900 |
| 2024/04/05 | 2,970 | 2,980 | 2,910 | 2,942 | 159,300 |
| 2024/04/04 | 3,014 | 3,022 | 2,975 | 2,986 | 140,600 |
| 2024/04/03 | 2,976 | 3,040 | 2,947 | 3,014 | 210,800 |
| 2024/04/02 | 3,022 | 3,049 | 2,991 | 3,005 | 198,000 |
| 2024/04/01 | 2,975 | 3,012 | 2,967 | 2,990 | 153,800 |
| 2024/03/29 | 2,957 | 2,975 | 2,942 | 2,974 | 107,500 |
| 2024/03/28 | 2,980 | 2,990 | 2,930 | 2,957 | 183,300 |
| 2024/03/27 | 3,055 | 3,081 | 3,036 | 3,042 | 191,000 |
| 2024/03/26 | 3,068 | 3,068 | 2,999 | 3,031 | 181,900 |
| 2024/03/25 | 3,037 | 3,067 | 3,003 | 3,051 | 230,500 |
| 2024/03/22 | 2,960 | 3,054 | 2,956 | 3,051 | 355,800 |
| 2024/03/21 | 2,934 | 2,948 | 2,917 | 2,932 | 120,500 |
| 2024/03/19 | 2,904 | 2,941 | 2,888 | 2,939 | 130,000 |
| 2024/03/18 | 2,902 | 2,920 | 2,888 | 2,910 | 151,600 |
| 2024/03/15 | 2,879 | 2,918 | 2,875 | 2,902 | 148,500 |
| 2024/03/14 | 2,830 | 2,889 | 2,824 | 2,879 | 201,100 |
| 2024/03/13 | 2,850 | 2,860 | 2,798 | 2,828 | 136,800 |
| 2024/03/12 | 2,817 | 2,845 | 2,797 | 2,840 | 146,600 |
| 2024/03/11 | 2,894 | 2,896 | 2,813 | 2,835 | 234,100 |
| 2024/03/08 | 2,811 | 2,908 | 2,807 | 2,891 | 268,100 |
| 2024/03/07 | 2,899 | 2,899 | 2,842 | 2,850 | 173,400 |
| 2024/03/06 | 2,852 | 2,910 | 2,852 | 2,892 | 233,600 |
| 2024/03/05 | 2,819 | 2,877 | 2,818 | 2,851 | 202,400 |
| 2024/03/04 | 2,918 | 2,931 | 2,823 | 2,829 | 348,000 |
| 2024/03/01 | 2,968 | 2,971 | 2,925 | 2,931 | 207,700 |
| 2024/02/29 | 2,930 | 2,970 | 2,922 | 2,958 | 243,000 |
| 2024/02/28 | 2,922 | 2,936 | 2,905 | 2,917 | 119,200 |
| 2024/02/27 | 2,899 | 2,937 | 2,873 | 2,908 | 191,900 |
| 2024/02/26 | 2,939 | 2,940 | 2,892 | 2,901 | 141,300 |
| 2024/02/22 | 2,895 | 2,917 | 2,885 | 2,910 | 131,200 |
| 2024/02/21 | 2,913 | 2,922 | 2,863 | 2,883 | 159,000 |
| 2024/02/20 | 2,944 | 2,957 | 2,884 | 2,900 | 217,900 |
| 2024/02/19 | 2,973 | 2,984 | 2,946 | 2,958 | 101,600 |
| 2024/02/16 | 2,941 | 2,966 | 2,927 | 2,958 | 214,300 |
| 2024/02/15 | 2,998 | 2,999 | 2,930 | 2,945 | 247,800 |
| 2024/02/14 | 3,027 | 3,040 | 2,965 | 2,979 | 194,000 |
| 2024/02/13 | 2,972 | 3,017 | 2,958 | 3,017 | 240,900 |
| 2024/02/09 | 2,973 | 2,986 | 2,936 | 2,951 | 180,800 |
| 2024/02/08 | 2,966 | 3,003 | 2,906 | 2,990 | 331,700 |
| 2024/02/07 | 3,004 | 3,042 | 2,960 | 2,998 | 333,300 |
| 2024/02/06 | 2,944 | 3,022 | 2,897 | 3,008 | 613,600 |
| 2024/02/05 | 2,969 | 3,008 | 2,954 | 3,002 | 327,500 |
| 2024/02/02 | 2,935 | 2,953 | 2,902 | 2,947 | 205,700 |
| 2024/02/01 | 2,915 | 2,920 | 2,890 | 2,914 | 128,500 |
| 2024/01/31 | 2,894 | 2,927 | 2,882 | 2,927 | 130,100 |
| 2024/01/30 | 2,933 | 2,933 | 2,897 | 2,901 | 125,900 |
| 2024/01/29 | 2,901 | 2,939 | 2,901 | 2,933 | 104,400 |
| 2024/01/26 | 2,961 | 2,975 | 2,896 | 2,896 | 175,600 |
| 2024/01/25 | 2,895 | 2,956 | 2,894 | 2,954 | 189,100 |
| 2024/01/24 | 2,885 | 2,910 | 2,866 | 2,900 | 221,300 |
| 2024/01/23 | 2,924 | 2,946 | 2,894 | 2,914 | 181,900 |
| 2024/01/22 | 2,940 | 2,940 | 2,897 | 2,922 | 302,400 |
| 2024/01/19 | 2,850 | 2,950 | 2,805 | 2,949 | 460,200 |
| 2024/01/18 | 2,825 | 2,847 | 2,825 | 2,845 | 120,500 |
| 2024/01/17 | 2,815 | 2,856 | 2,812 | 2,823 | 193,300 |
| 2024/01/16 | 2,855 | 2,860 | 2,806 | 2,808 | 138,200 |
| 2024/01/15 | 2,796 | 2,842 | 2,780 | 2,839 | 276,200 |
| 2024/01/12 | 2,834 | 2,850 | 2,809 | 2,817 | 152,100 |
| 2024/01/11 | 2,856 | 2,879 | 2,831 | 2,833 | 225,900 |
| 2024/01/10 | 2,860 | 2,864 | 2,844 | 2,846 | 166,100 |
| 2024/01/09 | 2,823 | 2,848 | 2,817 | 2,847 | 177,000 |
| 2024/01/05 | 2,849 | 2,850 | 2,812 | 2,823 | 143,200 |
| 2024/01/04 | 2,813 | 2,836 | 2,777 | 2,836 | 172,800 |