[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 
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
2016-05-232482.002520.002466.002510.00224200559825500
2016-05-202454.002506.002454.002493.00155700387203500
2016-05-192494.002505.002420.002500.00212500527762200
2016-05-182512.002529.002487.002507.00273100684741300
2016-05-172517.002532.002480.002532.00203500512925500
2016-05-162470.002518.002470.002499.00316200790884100
2016-05-132523.002526.002478.002498.00272100681681200
2016-05-122500.002523.002467.002514.00312000780009200
2016-05-112575.002579.002504.002521.00345000873452200
2016-05-102510.002589.002488.002560.006996001789092300
2016-05-092465.002527.002454.002521.004258001067178800
2016-05-062370.002429.002357.002423.00345800831668600
2016-05-022367.002380.002345.002362.00302400713647200
2016-04-282475.002507.002431.002434.00302900746435400
2016-04-272482.002517.002452.002464.00276200685141900
2016-04-262420.002471.002419.002465.00221900544039600
2016-04-252405.002449.002382.002432.00374700908503800
2016-04-222434.002434.002389.002418.004422001065789800
2016-04-212494.002499.002379.002446.004398001074265400
2016-04-202401.002450.002383.002448.00392300954386800
2016-04-192395.002411.002387.002401.00217900522550800
2016-04-182367.002385.002323.002356.00177300418389300
2016-04-152364.002402.002346.002395.00270000643256800
2016-04-142350.002375.002331.002371.00312000736299100
2016-04-132323.002364.002310.002339.00405200947353900
2016-04-122325.002328.002279.002298.00266200612308300
2016-04-112290.002330.002285.002321.004598001062747200
2016-04-082199.002302.002159.002283.006573001489888700
2016-04-072181.002214.002166.002211.00348600768016400
2016-04-062162.002214.002135.002174.00394600859043700
2016-04-052135.002194.002127.002165.005045001096004300
2016-04-042042.002144.002034.002140.00434900919236700
2016-04-012080.002080.002026.002029.00438000896106200
2016-03-312153.002162.002098.002099.00249300526403800
2016-03-302156.002182.002142.002152.00273500590531200
2016-03-292209.002218.002161.002172.004724001032749600
2016-03-282226.002242.002212.002242.005189001154921800
2016-03-252219.002244.002206.002218.00324800720088000
2016-03-242215.002233.002204.002212.00307000680168200
2016-03-232197.002224.002183.002211.00215700475757800
2016-03-222205.002215.002176.002198.00233000511155100
2016-03-182231.002238.002190.002197.00271500600158400
2016-03-172229.002248.002220.002232.00267800598788700
2016-03-162231.002238.002203.002224.00289600643645300
2016-03-152285.002294.002226.002230.00304300684017600
2016-03-142293.002297.002275.002285.00211600483866200
2016-03-112287.002292.002253.002278.00428700978627900
2016-03-102238.002274.002229.002267.00197300445998200
2016-03-092230.002239.002210.002221.00201000446618800
2016-03-082275.002276.002230.002236.00227900511892100
2016-03-072280.002297.002261.002280.00184100420117700
2016-03-042275.002283.002255.002281.00228300518602400
2016-03-032264.002291.002264.002291.00115800264319900
2016-03-022305.002305.002252.002293.00250400573212800
2016-03-012272.002307.002257.002302.00321100734444200
2016-02-292287.002310.002247.002250.004527001031467400
2016-02-262249.002286.002248.002252.00264300598342500
2016-02-252147.002245.002147.002228.00365100808820300
2016-02-242122.002175.002120.002155.00332000714295700
2016-02-232255.002260.002090.002126.005657001221965500
2016-02-222150.002269.002150.002236.00382400851846600
2016-02-192132.002161.002117.002151.00246200527765200
2016-02-182133.002173.002130.002137.00188400404854100
2016-02-172110.002135.002073.002116.00322300679323500
2016-02-162172.002193.002132.002133.00303000652651100
2016-02-152190.002227.002152.002196.00386400845607200
2016-02-122115.002154.002080.002116.00314100666102100
2016-02-102230.002233.002147.002181.00395200860973500
2016-02-092250.002280.002222.002241.00327200735564400
2016-02-082219.002296.002200.002279.00227800513995200
2016-02-052204.002255.002190.002229.00291800650296800
2016-02-042302.002307.002238.002249.00196800445089600
2016-02-032289.002322.002271.002312.00259300596137000
2016-02-022270.002345.002258.002335.004481001037417600
2016-02-012288.002290.002240.002269.00309700701729400
2016-01-292238.002288.002206.002278.00389100875563900
2016-01-282190.002240.002171.002226.00320300710961500
2016-01-272218.002239.002188.002207.00245500542556700
2016-01-262155.002209.002135.002191.00379000827644200
2016-01-252076.002191.002075.002178.006734001451980000
2016-01-222011.002043.001986.002039.00247800500324800
2016-01-211937.002039.001937.001976.005613001120723600
2016-01-201964.001981.001911.001918.00203700394341000
2016-01-191935.001975.001934.001963.00253200495189800
2016-01-181930.001958.001917.001954.00116900226979500
2016-01-151998.002008.001953.001960.00132600262054200
2016-01-141977.001987.001942.001973.00209400411053400
2016-01-131986.002021.001981.002020.00187500375935300
2016-01-122003.002021.001971.001974.00211800421745300
2016-01-082000.002054.001996.002032.00319800648358600
2016-01-072050.002066.002017.002023.00251600511250100
2016-01-062053.002085.002030.002050.00157500323757300
2016-01-052050.002069.002041.002046.00164300337222100
2016-01-042124.002138.002030.002036.00459200949829100
2015-12-302107.002142.002107.002137.00171800366404100
2015-12-292138.002143.002104.002129.00241500512955500
2015-12-282090.002143.002088.002138.00290100615748700
2015-12-252085.002086.002036.002066.00269100556079900
2015-12-242035.002129.002035.002081.005100001062250500
2015-12-221985.002013.001970.002006.00151000301549800
2015-12-211999.001999.001943.001981.00126600249185300
2015-12-182000.002038.001989.001999.00411800828834900
2015-12-171948.002009.001940.002003.00382400758867100
2015-12-161913.001935.001898.001934.00175500337137700
2015-12-151912.001930.001888.001894.00166700316951500
2015-12-141871.001896.001854.001890.00257400482681200
2015-12-111895.001918.001888.001891.00435400825261900
2015-12-101900.001940.001890.001935.00187500361241400
2015-12-091934.001934.001901.001914.00265000506942900
2015-12-081937.001956.001933.001953.00157300306235200
2015-12-071941.001969.001931.001937.00166500324458400
2015-12-041928.001928.001902.001920.00194300372003600
2015-12-031950.001950.001925.001941.00120100232861900

   ※ 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