[1334 東証1部] マルハニチロホールディングス 日足 時系列データ

[1334 東証1部] マルハニチロホールディングス (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-03-26172.00173.00169.00170.00181700003098918000
2014-03-25171.00173.00171.00173.002077000357567000
2014-03-24171.00173.00171.00173.001902000327485000
2014-03-20173.00173.00171.00171.001277000219410000
2014-03-19172.00174.00171.00173.001792000308818000
2014-03-18173.00173.00172.00172.00629000108393000
2014-03-17172.00172.00171.00171.00994000170333000
2014-03-14173.00174.00172.00172.004093000706705000
2014-03-13173.00175.00173.00173.001169000203215000
2014-03-12176.00176.00173.00173.002060000359142000
2014-03-11175.00176.00174.00176.001770000309989000
2014-03-10175.00176.00174.00174.001092000191325000
2014-03-07175.00176.00174.00175.001026000179588000
2014-03-06173.00175.00173.00175.001082000188098000
2014-03-05174.00175.00172.00172.002345000406209000
2014-03-04173.00174.00172.00173.001528000264777000
2014-03-03176.00176.00173.00175.002448000426248000
2014-02-28176.00177.00175.00175.001256000220725000
2014-02-27177.00177.00176.00176.00710000125186000
2014-02-26177.00178.00176.00177.001480000261952000
2014-02-25177.00177.00175.00177.001100000194061000
2014-02-24174.00177.00173.00177.001713000301073000
2014-02-21173.00175.00173.00175.001496000260099000
2014-02-20173.00174.00171.00172.001863000321272000
2014-02-19172.00175.00172.00173.001015000176097000
2014-02-18172.00175.00171.00173.003879000669920000
2014-02-17174.00174.00171.00173.001490000256858000
2014-02-14175.00176.00170.00172.003772000653229000
2014-02-13177.00177.00175.00177.001622000285606000
2014-02-12176.00177.00175.00176.001370000241194000
2014-02-10176.00177.00175.00175.00984000172787000
2014-02-07172.00175.00172.00175.001567000271792000
2014-02-06172.00173.00170.00171.002598000444808000
2014-02-05177.00178.00171.00172.0066620001156399000
2014-02-04170.00173.00170.00172.0064370001102695000
2014-02-03170.00172.00170.00171.002819000482309000
2014-01-31173.00174.00170.00170.004036000692533000
2014-01-30173.00174.00170.00172.004985000856797000
2014-01-29174.00175.00172.00174.005569000966595000
2014-01-28177.00177.00171.00172.0089950001559154000
2014-01-27179.00181.00176.00177.00129420002315850000
2014-01-24179.00179.00177.00177.004931000877158000
2014-01-23181.00181.00179.00179.0076540001380336000
2014-01-22179.00181.00179.00179.004388000789188000
2014-01-21180.00180.00179.00179.001306000234461000
2014-01-20180.00180.00179.00180.001025000184169000
2014-01-17180.00180.00179.00179.001916000343857000
2014-01-16180.00181.00179.00180.003855000693528000
2014-01-15178.00181.00178.00180.004251000763841000
2014-01-14179.00179.00177.00178.0068400001219216000
2014-01-10178.00179.00177.00179.005553000991598000
2014-01-09177.00179.00177.00178.005398000960065000
2014-01-08179.00180.00176.00177.00119620002126150000
2014-01-07180.00181.00179.00179.0070730001272868000
2014-01-06180.00182.00179.00180.00177600003199636000
2013-12-30178.00184.00178.00183.00194890003535094000
2013-12-27189.00190.00188.00188.001003000188994000
2013-12-26187.00189.00186.00189.001172000220370000
2013-12-25187.00188.00185.00186.001332000247873000
2013-12-24188.00189.00187.00188.001135000213094000
2013-12-20187.00189.00187.00188.001446000271491000
2013-12-19189.00190.00188.00189.002197000415020000
2013-12-18188.00190.00187.00188.001563000294260000
2013-12-17186.00189.00186.00189.001508000283107000
2013-12-16187.00187.00185.00185.00960000178714000
2013-12-13186.00188.00185.00187.003148000586166000
2013-12-12185.00187.00185.00187.00910000169140000
2013-12-11188.00188.00186.00186.00802000149769000
2013-12-10188.00188.00187.00188.00732000137332000
2013-12-09187.00188.00186.00187.00877000164347000
2013-12-06185.00187.00184.00186.00981000182228000
2013-12-05186.00187.00185.00185.001197000222297000
2013-12-04187.00188.00186.00186.001548000289081000
2013-12-03189.00189.00187.00189.001000000188126000
2013-12-02188.00189.00187.00187.00552000103519000
2013-11-29188.00189.00186.00187.00890000167126000
2013-11-28188.00190.00188.00189.001163000219228000
2013-11-27187.00189.00187.00188.00759000142463000
2013-11-26189.00189.00187.00188.001065000200407000
2013-11-25189.00190.00187.00190.001098000207404000
2013-11-22190.00190.00187.00188.001966000370388000
2013-11-21187.00190.00187.00190.001860000350700000
2013-11-20188.00188.00186.00186.00706000132080000
2013-11-19187.00188.00186.00188.001226000229431000
2013-11-18189.00189.00187.00187.00731000137028000
2013-11-15187.00189.00186.00189.001705000320043000
2013-11-14185.00187.00184.00186.001506000279571000
2013-11-13184.00185.00183.00185.00710000130782000
2013-11-12182.00185.00181.00184.001521000278988000
2013-11-11181.00182.00179.00182.001197000216027000
2013-11-08179.00181.00178.00179.002048000367023000
2013-11-07182.00182.00180.00180.001060000191985000
2013-11-06181.00183.00178.00183.002994000541124000
2013-11-05187.00187.00183.00186.001323000244515000
2013-11-01188.00188.00185.00185.00853000159497000
2013-10-31187.00189.00186.00188.00916000172144000
2013-10-30187.00188.00186.00188.001053000197307000
2013-10-29185.00186.00184.00186.0049900092413000
2013-10-28186.00187.00184.00185.00792000146703000
2013-10-25187.00187.00184.00184.001148000212707000
2013-10-24185.00187.00185.00187.00795000148005000
2013-10-23189.00190.00186.00186.00797000149727000
2013-10-22188.00190.00188.00189.001062000200679000
2013-10-21188.00189.00187.00188.00623000117061000
2013-10-18187.00188.00186.00187.00680000127217000
2013-10-17187.00188.00186.00188.00621000116302000
2013-10-16186.00187.00185.00186.00668000124219000
2013-10-15186.00187.00185.00187.00846000157385000
2013-10-11185.00187.00184.00186.001673000310011000
2013-10-10180.00183.00179.00182.001374000249587000
2013-10-09179.00180.00176.00179.001620000288216000
2013-10-08179.00181.00179.00179.00635000114007000
2013-10-07180.00182.00179.00180.001279000230329000
2013-10-04182.00182.00180.00181.001132000205107000
2013-10-03182.00184.00182.00182.001226000223724000
2013-10-02186.00187.00182.00182.001415000259897000
2013-10-01187.00188.00186.00186.00705000131577000
2013-09-30186.00188.00185.00186.00915000170372000
2013-09-27190.00190.00188.00188.00866000163466000
2013-09-26189.00190.00186.00190.001297000243748000
2013-09-25189.00190.00186.00187.001314000246862000
2013-09-24189.00189.00187.00189.00719000135425000
2013-09-20189.00190.00188.00189.001490000281136000
2013-09-19189.00189.00187.00189.00945000178317000
2013-09-18187.00188.00186.00188.00900000168495000
2013-09-17189.00190.00185.00185.001539000287770000
2013-09-13184.00188.00184.00188.003205000592711000
2013-09-12186.00187.00185.00185.00711000131951000
2013-09-11187.00188.00185.00185.00908000169039000
2013-09-10185.00188.00185.00187.002332000435145000
2013-09-09187.00187.00183.00185.001674000309680000
2013-09-06188.00188.00182.00182.001633000300155000
2013-09-05190.00190.00187.00189.001042000196848000
2013-09-04187.00189.00186.00189.00931000174881000
2013-09-03187.00189.00187.00189.00759000142984000
2013-09-02185.00188.00184.00187.00921000171506000
2013-08-30189.00189.00183.00184.001253000232289000
2013-08-29184.00188.00184.00188.001596000296929000
2013-08-28183.00184.00181.00182.001917000349448000
2013-08-27186.00186.00184.00184.00644000119192000
2013-08-26187.00188.00185.00186.00994000184993000
2013-08-23187.00190.00184.00186.002780000519158000
2013-08-22185.00190.00184.00187.002333000435488000
2013-08-21192.00192.00185.00185.004176000780865000
2013-08-20199.00199.00191.00192.002822000548496000
2013-08-19200.00201.00199.00200.0047900095597000
2013-08-16200.00203.00200.00200.00626000125606000
2013-08-15199.00206.00199.00203.002193000445615000
2013-08-14202.00203.00200.00203.00785000158589000
2013-08-13200.00202.00198.00202.001473000295285000
2013-08-12203.00203.00197.00200.002205000440038000
2013-08-09203.00206.00202.00203.002552000518965000
2013-08-08202.00205.00201.00201.001732000351307000
2013-08-07199.00209.00199.00204.004715000966405000
2013-08-06202.00202.00198.00201.002112000422802000
2013-08-05205.00205.00201.00205.001808000368272000
2013-08-02203.00207.00202.00207.003000000614927000
2013-08-01200.00203.00199.00203.001775000356706000
2013-07-31201.00202.00198.00199.001982000396018000
2013-07-30191.00200.00191.00200.002041000401323000
2013-07-29195.00196.00191.00191.001427000274902000
2013-07-26199.00200.00196.00196.001291000254316000
2013-07-25203.00203.00200.00200.001105000221963000
2013-07-24205.00205.00201.00203.001098000222767000
2013-07-23202.00206.00201.00205.001781000363117000
2013-07-22201.00204.00200.00203.001300000262722000
2013-07-19204.00204.00200.00200.001291000260352000
2013-07-18201.00204.00201.00204.001225000248181000
2013-07-17202.00203.00200.00202.001256000252883000
2013-07-16204.00204.00202.00203.001226000249071000
2013-07-12202.00203.00201.00203.002035000411121000
2013-07-11202.00203.00201.00203.001120000226217000
2013-07-10203.00203.00201.00202.001118000226273000
2013-07-09200.00203.00199.00203.001473000295910000
2013-07-08204.00205.00199.00199.001254000252277000
2013-07-05204.00204.00201.00203.00873000176912000
2013-07-04200.00204.00200.00204.00945000190937000
2013-07-03205.00205.00200.00201.001860000375961000
2013-07-02200.00205.00199.00205.002618000529775000
2013-07-01200.00202.00198.00199.002209000441270000
2013-06-28195.00199.00195.00199.002107000415908000
2013-06-27193.00195.00189.00195.001004000193269000
2013-06-26197.00197.00191.00192.001338000259268000
2013-06-25195.00197.00191.00195.002515000488969000
2013-06-24195.00196.00190.00193.001837000356015000
2013-06-21185.00192.00181.00192.002673000500729000
2013-06-20185.00192.00185.00190.002695000509775000
2013-06-19187.00187.00183.00186.001144000212041000
2013-06-18186.00188.00184.00186.002754000512349000
2013-06-17175.00185.00175.00184.002970000540758000
2013-06-14172.00179.00170.00175.004221000730638000
2013-06-13173.00177.00169.00169.002435000418996000
2013-06-12172.00178.00171.00176.002218000385806000
2013-06-11177.00181.00173.00176.002714000480409000
2013-06-10175.00177.00173.00177.002235000393344000
2013-06-07170.00174.00166.00169.002748000465362000
2013-06-06174.00177.00170.00171.002417000418136000
2013-06-05180.00185.00176.00176.002784000503332000
2013-06-04178.00186.00176.00182.005514000997631000
2013-06-03181.00185.00177.00180.002652000480076000
2013-05-31183.00187.00181.00184.002746000504747000
2013-05-30190.00190.00178.00179.003842000705938000
2013-05-29193.00197.00191.00192.001610000312005000
2013-05-28190.00194.00189.00191.001860000355580000
2013-05-27197.00199.00189.00191.002541000489056000
2013-05-24199.00205.00191.00201.003845000768054000
2013-05-23213.00214.00199.00199.0050140001035763000
2013-05-22210.00214.00209.00213.003652000775735000
2013-05-21208.00211.00207.00208.003206000669243000
2013-05-20203.00212.00202.00210.0057160001184689000
2013-05-17195.00200.00194.00199.002458000485831000
2013-05-16197.00197.00192.00195.002852000556687000
2013-05-15199.00200.00196.00197.001978000391162000
2013-05-14198.00199.00196.00197.001480000291926000
2013-05-13197.00199.00197.00199.001406000278443000
2013-05-10202.00202.00197.00197.001790000356336000
2013-05-09199.00200.00197.00198.001368000271882000
2013-05-08204.00204.00197.00198.003886000780548000
2013-05-07199.00203.00198.00203.002294000461915000
2013-05-02197.00198.00195.00196.001454000285754000
2013-05-01195.00199.00193.00199.001619000317900000
2013-04-30197.00198.00194.00195.001805000353492000
2013-04-26200.00201.00195.00195.003108000615402000
2013-04-25199.00200.00197.00200.002790000554954000
2013-04-24194.00198.00193.00197.003138000614851000
2013-04-23194.00194.00191.00192.002064000397095000
2013-04-22190.00194.00189.00193.002554000490162000
2013-04-19186.00188.00184.00186.001960000364688000
2013-04-18185.00189.00182.00184.002381000442074000
2013-04-17189.00189.00185.00186.001699000317378000
2013-04-16183.00189.00178.00188.0062760001151892000
2013-04-15187.00193.00186.00190.004949000935515000
2013-04-12188.00190.00186.00188.004223000793996000
2013-04-11184.00185.00182.00185.002613000480151000
2013-04-10180.00184.00180.00181.004269000776140000
2013-04-09178.00179.00174.00178.002295000406947000
2013-04-08177.00179.00174.00177.001571000276733000
2013-04-05178.00179.00173.00174.002563000453101000
2013-04-04168.00175.00167.00175.002198000375092000
2013-04-03168.00170.00167.00170.00858000145073000
2013-04-02167.00169.00161.00167.002464000409454000
2013-04-01175.00175.00168.00168.002272000388010000
2013-03-29179.00179.00172.00175.001754000307363000
2013-03-28181.00183.00177.00180.002365000424839000
2013-03-27183.00183.00179.00181.002060000373666000
2013-03-26187.00188.00182.00187.004403000818656000
2013-03-25186.00190.00186.00189.004516000847962000
2013-03-22187.00187.00185.00185.001766000328237000
2013-03-21183.00188.00183.00188.002673000495925000
2013-03-19182.00187.00181.00182.002726000500479000

   ※ 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。 

Twitter