[1333 東証1部] マルハニチロ 日足 時系列データ

[1333 東証1部] マルハニチロ (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-213280.003295.003265.003270.00136600447272000
2017-09-203290.003310.003275.003285.00129400425126000
2017-09-193285.003320.003270.003315.00145300480034500
2017-09-153260.003295.003255.003265.00197400645775000
2017-09-143250.003250.003205.003240.003368001088537500
2017-09-133285.003305.003260.003295.00233300768045000
2017-09-123325.003325.003255.003275.00275000903790000
2017-09-113200.003345.003200.003310.005013001653020500
2017-09-083100.003180.003095.003160.003407001068635000
2017-09-073145.003175.003120.003145.00157300494493500
2017-09-063090.003165.003065.003145.00252500790632500
2017-09-053130.003130.003060.003060.00100100308377500
2017-09-043165.003175.003125.003125.00113000355128500
2017-09-013185.003185.003160.003180.0092200292789500
2017-08-313150.003190.003135.003190.00260500827656500
2017-08-303070.003135.003060.003125.00194300605475000
2017-08-293075.003090.003055.003065.00119300365998500
2017-08-283065.003090.003060.003090.0095100292618500
2017-08-253085.003090.003045.003055.00139700427902000
2017-08-243100.003110.003085.003090.00107600333064000
2017-08-233110.003115.003095.003100.00125100388060500
2017-08-223135.003145.003085.003090.00188500584154000
2017-08-213125.003150.003125.003145.0091200286454000
2017-08-183130.003145.003120.003140.00114300358304500
2017-08-173180.003195.003155.003160.00134400426175500
2017-08-163155.003185.003155.003180.00131600418138500
2017-08-153160.003175.003135.003150.00207800655296500
2017-08-143135.003175.003110.003155.00245800774250500
2017-08-103115.003145.003095.003145.00212300664044000
2017-08-093105.003120.003075.003105.00191300592128500
2017-08-083065.003170.003055.003100.004868001518221000
2017-08-073045.003060.003025.003030.00206200626673500
2017-08-043010.003045.003000.003040.00210900638606500
2017-08-033025.003050.003015.003040.00205700623304500
2017-08-023065.003070.003030.003035.00135000410507500
2017-08-013010.003070.003005.003060.00248800758345500
2017-07-313035.003050.003010.003010.00263700797405500
2017-07-283055.003085.003040.003060.00136200416887000
2017-07-273045.003105.003045.003075.00228700705046000
2017-07-263050.003055.003015.003050.00266600810517500
2017-07-253080.003090.003045.003050.00289400886662000
2017-07-243110.003125.003090.003095.00229100710599000
2017-07-213125.003135.003105.003120.004082001274091000
2017-07-203120.003175.003095.003160.0012884004049853500
2017-07-192920.002939.002917.002921.00169300495004900
2017-07-182942.002959.002916.002919.00184800540543200
2017-07-142936.002952.002926.002929.00261400766881000
2017-07-132943.002989.002933.002934.003793001120080800
2017-07-122914.002933.002905.002921.00238300696261800
2017-07-112915.002924.002903.002914.00272600794322500
2017-07-102926.002934.002911.002915.00247200721442400
2017-07-072978.003005.002920.002925.004464001318250100
2017-07-062922.002981.002914.002981.00325400962615400
2017-07-052950.002950.002905.002933.00231200676475600
2017-07-042958.002960.002932.002951.00290800856906800
2017-07-032981.002983.002942.002948.00267300789140500
2017-06-302999.002999.002965.002968.00320800953153000
2017-06-292998.003015.002961.003015.00274100818967700
2017-06-283000.003015.002990.002998.00219500658242900
2017-06-273020.003020.003000.003005.00133200400512000
2017-06-263015.003025.003000.003020.00135700409298000
2017-06-233040.003040.003000.003010.00214600646152500
2017-06-223070.003070.003030.003035.00227300691563000
2017-06-213085.003095.003070.003070.00130800402632000
2017-06-203100.003110.003080.003090.00207000640195000
2017-06-193125.003130.003095.003100.00145600452081500
2017-06-163175.003175.003110.003120.00186200583367000
2017-06-153145.003185.003140.003155.00200700634242000
2017-06-143125.003160.003120.003145.00210600661327500
2017-06-133105.003135.003090.003115.00164000511925500
2017-06-123080.003110.003065.003100.00144700447447000
2017-06-093115.003120.003070.003075.00270700838001000
2017-06-083135.003155.003100.003120.00292100913311500
2017-06-073130.003140.003090.003120.00248500772949500
2017-06-063170.003180.003125.003135.00247200776308000
2017-06-053160.003195.003145.003185.00273800868422500
2017-06-023185.003185.003155.003160.00220800698907500
2017-06-013155.003190.003145.003190.00183800583676500
2017-05-313190.003210.003140.003170.00197300625280500
2017-05-303215.003225.003165.003185.00215300686178500
2017-05-293125.003225.003115.003220.00289900925846500
2017-05-263180.003180.003120.003125.00197800620301000
2017-05-253170.003195.003165.003175.00199400634042000
2017-05-243150.003165.003145.003165.00183500578892000
2017-05-233120.003150.003110.003125.00176300551639500
2017-05-223125.003130.003090.003120.00298300927547500
2017-05-193125.003140.003100.003135.00317900993395000
2017-05-183150.003155.003130.003135.00266600836772000
2017-05-173185.003205.003170.003185.00192700614157500
2017-05-163165.003225.003165.003215.004673001497013000
2017-05-153105.003135.003095.003130.00256200799600000
2017-05-123135.003150.003100.003120.003937001228680000
2017-05-113135.003160.003110.003140.003200001002101000
2017-05-103160.003170.003080.003130.006030001880403500
2017-05-093235.003235.003045.003160.0011817003725833500
2017-05-083250.003280.003230.003270.003221001049131500
2017-05-023175.003205.003165.003190.003665001168453000
2017-05-013165.003190.003140.003150.00208700659280000
2017-04-283175.003225.003150.003185.003433001092818500
2017-04-273105.003175.003105.003160.003336001051982500
2017-04-263145.003155.003100.003115.00265400827829000
2017-04-253060.003090.003030.003090.00295400905846000
2017-04-243065.003065.003030.003050.00178000542418500
2017-04-213035.003045.003015.003045.00302100916267000
2017-04-203065.003065.003000.003020.004242001282454000
2017-04-193005.003090.003000.003070.007363002245976000
2017-04-183005.003080.002987.002996.0016613005008788400
2017-04-173240.003285.003235.003280.00174100569603000
2017-04-143340.003355.003225.003240.00295300965443500
2017-04-133260.003335.003260.003315.003027001001573500
2017-04-123230.003265.003215.003265.00201300653080500
2017-04-113225.003295.003225.003265.00196100639841500
2017-04-103255.003280.003230.003255.00185300602725500
2017-04-073270.003290.003230.003270.00277500907002000
2017-04-063330.003355.003255.003270.00149300490307500
2017-04-053335.003395.003335.003350.00207300697542500
2017-04-043380.003395.003310.003320.00214900718264000
2017-04-033375.003410.003375.003395.00187900637425500
2017-03-313435.003450.003370.003370.00234000794874500
2017-03-303495.003520.003430.003435.00200900695966000
2017-03-293460.003525.003445.003510.002974001037417500
2017-03-283470.003495.003435.003490.004968001725652500
2017-03-273480.003500.003455.003475.00254400884726500
2017-03-243485.003520.003475.003505.00238100834141000
2017-03-233450.003505.003450.003500.00200000695320000
2017-03-223555.003565.003500.003500.00251500886950500
2017-03-213490.003580.003480.003580.00274500973711000
2017-03-173465.003495.003445.003480.00236700822578000
2017-03-163465.003485.003455.003480.00151200525031500
2017-03-153500.003505.003460.003465.00257100893247500
2017-03-143495.003530.003475.003530.00143800504541000
2017-03-133495.003515.003480.003495.00130100454673000
2017-03-103440.003495.003440.003490.002901001005479500
2017-03-093495.003500.003430.003465.00182100630015000
2017-03-083510.003540.003465.003485.003444001202931500
2017-03-073500.003520.003485.003495.00241600845968000
2017-03-063475.003500.003465.003495.00234000815811500
2017-03-033425.003480.003410.003455.00279400965874000
2017-03-023415.003435.003390.003400.00241900825546500
2017-03-013390.003405.003365.003400.00197100668244000
2017-02-283350.003380.003330.003365.00240500809923500
2017-02-273335.003360.003300.003345.00212000706902000
2017-02-243355.003385.003330.003340.00218200731816500
2017-02-233295.003365.003290.003360.00261000872747500
2017-02-223310.003325.003270.003290.00216400712782000
2017-02-213275.003285.003250.003280.00131900431511000
2017-02-203280.003285.003260.003285.00125800411844000
2017-02-173255.003295.003235.003290.00242200793992500
2017-02-163280.003290.003250.003255.00213100696022500
2017-02-153305.003335.003275.003285.00248800819632500
2017-02-143365.003365.003270.003275.003726001228184000
2017-02-133395.003400.003350.003350.00267500899837500
2017-02-103400.003400.003355.003385.004191001415717500
2017-02-093300.003390.003255.003390.005139001716630000
2017-02-083400.003400.003310.003335.00289700967303500
2017-02-073260.003415.003235.003380.0010464003506203000
2017-02-063180.003195.003145.003195.00261700831995000
2017-02-033135.003175.003125.003135.00292800921429000
2017-02-023125.003150.003110.003110.00183400573405500
2017-02-013115.003145.003110.003125.00226300707766000
2017-01-313130.003150.003115.003120.00240900754056000
2017-01-303155.003175.003145.003155.00199300629495000
2017-01-273165.003180.003150.003160.00207000654652000
2017-01-263145.003170.003120.003165.00287000905753000
2017-01-253150.003170.003115.003135.00233700733212500
2017-01-243135.003160.003125.003130.00206600648104000
2017-01-233170.003185.003125.003165.00257500812517000
2017-01-203300.003315.003185.003190.004531001463905000
2017-01-193235.003260.003225.003245.00178300578719000
2017-01-183220.003240.003195.003235.00238900769004500
2017-01-173230.003235.003170.003170.00152200485385000
2017-01-163230.003270.003225.003240.00221500718711500
2017-01-133180.003240.003180.003230.00233000749008000
2017-01-123185.003200.003160.003180.00177000562499500
2017-01-113210.003245.003165.003185.00275000878964000
2017-01-103230.003260.003220.003235.00225000728164000
2017-01-063265.003290.003250.003270.00155700508375500
2017-01-053225.003265.003195.003250.003329001079456500
2017-01-043150.003210.003140.003210.00270800864341000
2016-12-303135.003175.003115.003155.00220900695648500
2016-12-293155.003170.003125.003140.00160600504462500
2016-12-283120.003175.003110.003170.00165900523648000
2016-12-273150.003180.003110.003125.00234100732836500
2016-12-263070.003130.003055.003115.00233600725550000
2016-12-223045.003075.003040.003055.00141100431977500
2016-12-213090.003090.003045.003045.00205000628241000
2016-12-203050.003110.003040.003095.00249000768078000
2016-12-193045.003060.003015.003055.00231800706066000
2016-12-163040.003085.003010.003070.006982002136615500
2016-12-153040.003040.002994.003015.00292000880065800
2016-12-143070.003080.003030.003055.003273001000694000
2016-12-132948.003060.002941.003055.006437001944928600
2016-12-122879.002930.002847.002930.003548001032213500
2016-12-092890.002891.002825.002858.004369001250534900
2016-12-082831.002892.002825.002890.00296600849757600
2016-12-072817.002819.002788.002811.00222800624585100
2016-12-062830.002832.002798.002820.00324600914040400
2016-12-052840.002863.002817.002817.00211900600516900
2016-12-022877.002880.002836.002844.003884001108890000
2016-12-012915.002935.002887.002892.00272000790207300
2016-11-302865.002917.002835.002910.004474001293853000
2016-11-292830.002868.002808.002864.00334500952035400
2016-11-282808.002836.002800.002831.00276200779530900
2016-11-252825.002825.002776.002803.00243000679835300
2016-11-242826.002826.002801.002807.00198800559117100
2016-11-222817.002833.002797.002805.00251000705748700
2016-11-212815.002831.002804.002808.00279900787542300
2016-11-182848.002848.002811.002815.00237400670137300
2016-11-172812.002846.002810.002836.00253100715665800
2016-11-162835.002844.002799.002802.00247300695483100
2016-11-152828.002837.002790.002823.00214800605096000
2016-11-142792.002837.002789.002819.00209700591650600
2016-11-112888.002888.002788.002812.004551001284841100
2016-11-102864.002898.002820.002884.003782001086103900
2016-11-092920.002964.002793.002814.005032001439820300
2016-11-082923.002999.002894.002895.006502001906063900
2016-11-072897.002898.002812.002873.005387001537449000
2016-11-042924.002982.002910.002958.004269001261272800
2016-11-022950.002950.002911.002941.00318400934282700
2016-11-012902.002954.002880.002944.00316300926965100
2016-10-312904.002932.002889.002913.00218400635885000
2016-10-282920.002922.002873.002902.003943001142038000
2016-10-272900.002934.002896.002909.00171100498365300
2016-10-262864.002905.002864.002902.00203700590094000
2016-10-252863.002871.002849.002862.00194100554650500
2016-10-242850.002871.002840.002862.00256800733657900
2016-10-212899.002908.002848.002849.00303600870979100
2016-10-202850.002919.002845.002899.006108001764821000
2016-10-192839.002885.002828.002841.009688002756216600
2016-10-182657.002709.002657.002704.00144200388398900
2016-10-172690.002705.002659.002676.00121300324595100
2016-10-142695.002733.002678.002690.00211500570684300
2016-10-132722.002728.002695.002705.00163300442553100
2016-10-122707.002734.002692.002712.00209200568436500
2016-10-112710.002720.002691.002706.00181400490588200
2016-10-072717.002748.002708.002713.00262700715888400
2016-10-062738.002749.002719.002727.00281700769413700
2016-10-052805.002810.002729.002737.00282100775809100
2016-10-042785.002805.002760.002805.00205200572409700
2016-10-032760.002797.002733.002785.00205100568495400
2016-09-302760.002785.002726.002737.00159500438004900
2016-09-292773.002774.002725.002765.00322800888818500
2016-09-282700.002829.002691.002800.006163001716265700
2016-09-272585.002687.002581.002686.003942001044730500
2016-09-262569.002594.002556.002581.00156100402847100
2016-09-232548.002571.002526.002568.00192800493492000
2016-09-212480.002522.002476.002522.00194200485963400
2016-09-202443.002494.002432.002478.00175000432247800
2016-09-162480.002487.002451.002461.00175500431872800
2016-09-152495.002506.002475.002480.00204900509117800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog