[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 
2017-05-293125.003225.003115.003220.00289900925846500
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
2016-09-142515.002544.002503.002515.00216300546132300
2016-09-132503.002526.002490.002517.00173700435784200
2016-09-122506.002518.002464.002472.00243500605334000
2016-09-092580.002585.002523.002532.00266500681457600
2016-09-082553.002570.002542.002552.00172800441050900
2016-09-072572.002588.002545.002551.00203500520938100
2016-09-062525.002575.002522.002572.00297000758758700
2016-09-052488.002515.002471.002509.00345800863850300
2016-09-022417.002448.002408.002438.00340300827842700
2016-09-012396.002429.002378.002417.00172100414403900
2016-08-312425.002430.002369.002402.00197800473346400
2016-08-302463.002472.002414.002419.00142200345122900
2016-08-292500.002507.002436.002463.00365900905197200
2016-08-262469.002469.002430.002445.00216800530544700
2016-08-252499.002508.002475.002480.00209700521521000
2016-08-242484.002509.002460.002494.00158600394751100
2016-08-232428.002517.002425.002486.00307100764297100
2016-08-222435.002463.002413.002432.00180600438862800
2016-08-192493.002496.002431.002454.00190900468703700
2016-08-182534.002557.002493.002493.00219600551638000
2016-08-172563.002586.002536.002556.00160500411054700
2016-08-162648.002648.002588.002596.00163100425046600
2016-08-152660.002679.002649.002657.00149100396988000
2016-08-122650.002670.002611.002655.00301600798974200
2016-08-102567.002634.002552.002615.00314400818521900
2016-08-092535.002595.002501.002578.00357700915673200
2016-08-082519.002577.002460.002490.004038001009336700
2016-08-052545.002592.002453.002485.004033001005394600
2016-08-042694.002712.002554.002578.008281002178826200
2016-08-032567.002581.002509.002515.00364400921899500
2016-08-022577.002619.002535.002603.00159400413477500
2016-08-012599.002617.002577.002604.00147100382800300
2016-07-292578.002614.002551.002606.00221000572070200
2016-07-282590.002607.002573.002596.00121900316235500
2016-07-272649.002657.002589.002594.00220600575256900
2016-07-262590.002638.002584.002623.00182100476396600
2016-07-252651.002669.002594.002620.00287600753395600
2016-07-222685.002718.002652.002668.00213100568717300
2016-07-212768.002785.002704.002710.00251800689442800
2016-07-202674.002743.002671.002731.00351800952186500
2016-07-192585.002674.002562.002669.00292800770989600
2016-07-152720.002734.002618.002622.00312800829276700
2016-07-142691.002749.002691.002714.00217300591867900
2016-07-132711.002714.002655.002684.00321700864102400
2016-07-122738.002753.002691.002692.00239300649111800
2016-07-112748.002775.002711.002718.00210600575476500
2016-07-082750.002764.002688.002698.00189300515066600
2016-07-072780.002797.002731.002742.00239800661268600
2016-07-062666.002783.002662.002778.004160001134119900
2016-07-052814.002818.002700.002713.005119001398755200
2016-07-042860.002893.002803.002811.004186001184894200
2016-07-012800.002899.002796.002889.003591001029306900
2016-06-302836.002844.002772.002786.00309000864162200
2016-06-292938.002940.002800.002807.005236001480632900
2016-06-282822.002939.002822.002911.00310300901806600
2016-06-272746.002909.002728.002878.005052001441084400
2016-06-242845.002848.002651.002717.003837001052978100
2016-06-232823.002869.002820.002835.00240200681772900
2016-06-222816.002832.002780.002804.00232200652274100
2016-06-212798.002840.002795.002833.00314900887439400
2016-06-202781.002815.002762.002789.004640001292898100
2016-06-172736.002779.002723.002731.004794001316458400
2016-06-162743.002780.002695.002702.00349500950384900
2016-06-152762.002810.002744.002793.00344000955838300
2016-06-142800.002847.002773.002790.00310400868560300
2016-06-132854.002874.002814.002814.003565001010646600
2016-06-102965.002965.002880.002894.004896001431284700
2016-06-092926.002963.002919.002949.004062001194250400
2016-06-082879.002926.002861.002924.004680001357533000
2016-06-072839.002887.002838.002878.005303001521702700
2016-06-062765.002859.002765.002836.005674001603351400
2016-06-032662.002787.002660.002780.007348002017607700
2016-06-022600.002664.002581.002659.007749002044454800
2016-06-012557.002561.002522.002528.00209700531854100
2016-05-312590.002600.002561.002582.00220800568988100
2016-05-302558.002595.002557.002589.00221600572150500
2016-05-272522.002563.002515.002538.00138200351566600
2016-05-262535.002540.002516.002520.00109000275516300
2016-05-252545.002564.002521.002527.00163300414638500
2016-05-242495.002539.002495.002513.00199400501625000

   ※ 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