2288 丸大食品(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 747 | 755 | 747 | 755 | 24,000 | 3,775 |
| 1993-12-29 | 755 | 760 | 750 | 755 | 37,000 | 3,775 |
| 1993-12-28 | 742 | 760 | 742 | 753 | 41,000 | 3,765 |
| 1993-12-27 | 765 | 765 | 751 | 752 | 57,000 | 3,760 |
| 1993-12-24 | 774 | 784 | 774 | 774 | 47,000 | 3,870 |
| 1993-12-22 | 765 | 775 | 765 | 774 | 62,000 | 3,870 |
| 1993-12-21 | 767 | 775 | 765 | 775 | 119,000 | 3,875 |
| 1993-12-20 | 773 | 780 | 767 | 767 | 95,000 | 3,835 |
| 1993-12-17 | 771 | 780 | 761 | 765 | 132,000 | 3,825 |
| 1993-12-16 | 800 | 800 | 775 | 785 | 59,000 | 3,925 |
| 1993-12-15 | 780 | 780 | 780 | 780 | 25,000 | 3,900 |
| 1993-12-14 | 790 | 800 | 790 | 800 | 14,000 | 4,000 |
| 1993-12-13 | 816 | 816 | 790 | 795 | 77,000 | 3,975 |
| 1993-12-10 | 795 | 795 | 795 | 795 | 55,000 | 3,975 |
| 1993-12-09 | 786 | 801 | 786 | 801 | 39,000 | 4,005 |
| 1993-12-08 | 764 | 773 | 764 | 773 | 207,000 | 3,865 |
| 1993-12-07 | 760 | 770 | 755 | 770 | 28,000 | 3,850 |
| 1993-12-06 | 779 | 779 | 750 | 760 | 36,000 | 3,800 |
| 1993-12-03 | 794 | 800 | 780 | 780 | 43,000 | 3,900 |
| 1993-12-02 | 805 | 820 | 784 | 784 | 86,000 | 3,920 |
| 1993-12-01 | 794 | 807 | 794 | 805 | 50,000 | 4,025 |
| 1993-11-30 | 792 | 800 | 792 | 795 | 94,000 | 3,975 |
| 1993-11-29 | 807 | 807 | 794 | 800 | 136,000 | 4,000 |
| 1993-11-26 | 819 | 819 | 805 | 810 | 89,000 | 4,050 |
| 1993-11-25 | 820 | 830 | 820 | 820 | 61,000 | 4,100 |
| 1993-11-24 | 819 | 820 | 810 | 820 | 38,000 | 4,100 |
| 1993-11-22 | 846 | 852 | 805 | 825 | 68,000 | 4,125 |
| 1993-11-19 | 860 | 860 | 840 | 841 | 38,000 | 4,205 |
| 1993-11-18 | 848 | 880 | 845 | 880 | 70,000 | 4,400 |
| 1993-11-17 | 855 | 865 | 840 | 840 | 70,000 | 4,200 |
| 1993-11-16 | 852 | 852 | 825 | 828 | 51,000 | 4,140 |
| 1993-11-15 | 868 | 868 | 840 | 840 | 120,000 | 4,200 |
| 1993-11-12 | 870 | 883 | 866 | 878 | 265,000 | 4,390 |
| 1993-11-11 | 882 | 882 | 870 | 870 | 65,000 | 4,350 |
| 1993-11-10 | 901 | 902 | 879 | 879 | 88,000 | 4,395 |
| 1993-11-09 | 919 | 919 | 901 | 905 | 160,000 | 4,525 |
| 1993-11-08 | 911 | 919 | 911 | 919 | 163,000 | 4,595 |
| 1993-11-05 | 910 | 919 | 900 | 919 | 418,000 | 4,595 |
| 1993-11-04 | 910 | 916 | 905 | 910 | 251,000 | 4,550 |
| 1993-11-02 | 907 | 910 | 905 | 910 | 133,000 | 4,550 |
| 1993-11-01 | 900 | 910 | 900 | 907 | 149,000 | 4,535 |
| 1993-10-29 | 896 | 900 | 878 | 900 | 163,000 | 4,500 |
| 1993-10-28 | 878 | 879 | 877 | 878 | 34,000 | 4,390 |
| 1993-10-27 | 880 | 880 | 877 | 877 | 50,000 | 4,385 |
| 1993-10-26 | 881 | 885 | 877 | 877 | 37,000 | 4,385 |
| 1993-10-25 | 910 | 910 | 883 | 885 | 75,000 | 4,425 |
| 1993-10-22 | 898 | 900 | 898 | 900 | 65,000 | 4,500 |
| 1993-10-21 | 898 | 900 | 896 | 898 | 48,000 | 4,490 |
| 1993-10-20 | 908 | 908 | 899 | 908 | 86,000 | 4,540 |
| 1993-10-19 | 893 | 909 | 888 | 908 | 73,000 | 4,540 |
| 1993-10-18 | 883 | 883 | 883 | 883 | 9,000 | 4,415 |
| 1993-10-15 | 891 | 900 | 890 | 891 | 101,000 | 4,455 |
| 1993-10-14 | 895 | 900 | 895 | 900 | 87,000 | 4,500 |
| 1993-10-13 | 906 | 910 | 890 | 890 | 166,000 | 4,450 |
| 1993-10-12 | 905 | 915 | 905 | 906 | 64,000 | 4,530 |
| 1993-10-08 | 899 | 900 | 895 | 898 | 32,000 | 4,490 |
| 1993-10-07 | 909 | 918 | 899 | 918 | 134,000 | 4,590 |
| 1993-10-06 | 900 | 918 | 900 | 901 | 72,000 | 4,505 |
| 1993-10-05 | 905 | 909 | 901 | 901 | 32,000 | 4,505 |
| 1993-10-04 | 899 | 905 | 899 | 905 | 31,000 | 4,525 |
| 1993-10-01 | 929 | 929 | 916 | 916 | 215,000 | 4,580 |
| 1993-09-30 | 911 | 924 | 910 | 919 | 236,000 | 4,595 |
| 1993-09-29 | 905 | 911 | 903 | 910 | 292,000 | 4,550 |
| 1993-09-28 | 900 | 906 | 900 | 900 | 63,000 | 4,500 |
| 1993-09-27 | 907 | 907 | 900 | 900 | 136,000 | 4,500 |
| 1993-09-24 | 878 | 910 | 878 | 901 | 149,000 | 4,505 |
| 1993-09-22 | 880 | 880 | 878 | 878 | 176,000 | 4,390 |
| 1993-09-21 | 904 | 904 | 890 | 890 | 295,000 | 4,450 |
| 1993-09-20 | 913 | 913 | 896 | 896 | 69,000 | 4,480 |
| 1993-09-17 | 907 | 907 | 899 | 903 | 238,000 | 4,515 |
| 1993-09-16 | 912 | 912 | 905 | 908 | 199,000 | 4,540 |
| 1993-09-14 | 918 | 918 | 904 | 912 | 139,000 | 4,560 |
| 1993-09-13 | 917 | 924 | 913 | 921 | 989,000 | 4,605 |
| 1993-09-10 | 898 | 908 | 898 | 907 | 622,000 | 4,535 |
| 1993-09-09 | 885 | 895 | 885 | 893 | 317,000 | 4,465 |
| 1993-09-08 | 882 | 885 | 882 | 885 | 145,000 | 4,425 |
| 1993-09-07 | 885 | 890 | 881 | 882 | 205,000 | 4,410 |
| 1993-09-06 | 880 | 883 | 877 | 883 | 200,000 | 4,415 |
| 1993-09-03 | 880 | 885 | 877 | 880 | 82,000 | 4,400 |
| 1993-09-02 | 870 | 885 | 870 | 880 | 45,000 | 4,400 |
| 1993-09-01 | 877 | 885 | 877 | 880 | 93,000 | 4,400 |
| 1993-08-31 | 878 | 878 | 870 | 877 | 56,000 | 4,385 |
| 1993-08-30 | 887 | 887 | 877 | 877 | 66,000 | 4,385 |
| 1993-08-27 | 871 | 890 | 871 | 887 | 47,000 | 4,435 |
| 1993-08-26 | 875 | 880 | 870 | 870 | 40,000 | 4,350 |
| 1993-08-25 | 872 | 872 | 867 | 867 | 59,000 | 4,335 |
| 1993-08-24 | 865 | 872 | 862 | 872 | 65,000 | 4,360 |
| 1993-08-23 | 866 | 866 | 860 | 866 | 114,000 | 4,330 |
| 1993-08-20 | 900 | 900 | 880 | 890 | 146,000 | 4,450 |
| 1993-08-19 | 895 | 900 | 890 | 900 | 157,000 | 4,500 |
| 1993-08-18 | 890 | 895 | 880 | 895 | 158,000 | 4,475 |
| 1993-08-17 | 885 | 893 | 880 | 885 | 100,000 | 4,425 |
| 1993-08-16 | 866 | 880 | 866 | 880 | 37,000 | 4,400 |
| 1993-08-13 | 877 | 877 | 865 | 865 | 112,000 | 4,325 |
| 1993-08-12 | 874 | 876 | 874 | 876 | 76,000 | 4,380 |
| 1993-08-11 | 870 | 875 | 870 | 873 | 91,000 | 4,365 |
| 1993-08-10 | 870 | 873 | 868 | 870 | 66,000 | 4,350 |
| 1993-08-09 | 870 | 870 | 866 | 870 | 80,000 | 4,350 |
| 1993-08-06 | 866 | 867 | 860 | 860 | 42,000 | 4,300 |
| 1993-08-05 | 879 | 880 | 874 | 879 | 43,000 | 4,395 |
| 1993-08-04 | 865 | 879 | 865 | 879 | 52,000 | 4,395 |
| 1993-08-03 | 880 | 880 | 870 | 870 | 10,000 | 4,350 |
| 1993-08-02 | 873 | 873 | 868 | 868 | 27,000 | 4,340 |
| 1993-07-30 | 880 | 883 | 876 | 878 | 85,000 | 4,390 |
| 1993-07-29 | 873 | 890 | 873 | 886 | 101,000 | 4,430 |
| 1993-07-28 | 861 | 862 | 861 | 862 | 30,000 | 4,310 |
| 1993-07-27 | 860 | 870 | 860 | 861 | 49,000 | 4,305 |
| 1993-07-26 | 880 | 880 | 873 | 874 | 9,000 | 4,370 |
| 1993-07-23 | 870 | 875 | 850 | 875 | 31,000 | 4,375 |
| 1993-07-22 | 874 | 875 | 868 | 870 | 56,000 | 4,350 |
| 1993-07-21 | 875 | 875 | 870 | 875 | 121,000 | 4,375 |
| 1993-07-20 | 873 | 875 | 867 | 875 | 76,000 | 4,375 |
| 1993-07-19 | 880 | 880 | 873 | 873 | 51,000 | 4,365 |
| 1993-07-16 | 863 | 880 | 863 | 880 | 106,000 | 4,400 |
| 1993-07-15 | 864 | 864 | 860 | 864 | 62,000 | 4,320 |
| 1993-07-14 | 855 | 865 | 855 | 856 | 41,000 | 4,280 |
| 1993-07-13 | 860 | 865 | 860 | 865 | 69,000 | 4,325 |
| 1993-07-12 | 850 | 850 | 850 | 850 | 20,000 | 4,250 |
| 1993-07-09 | 865 | 865 | 855 | 865 | 58,000 | 4,325 |
| 1993-07-08 | 856 | 857 | 850 | 855 | 106,000 | 4,275 |
| 1993-07-07 | 860 | 860 | 856 | 856 | 55,000 | 4,280 |
| 1993-07-06 | 859 | 882 | 859 | 870 | 131,000 | 4,350 |
| 1993-07-05 | 857 | 864 | 857 | 860 | 46,000 | 4,300 |
| 1993-07-02 | 871 | 871 | 865 | 865 | 32,000 | 4,325 |
| 1993-07-01 | 882 | 882 | 875 | 875 | 8,000 | 4,375 |
| 1993-06-30 | 882 | 882 | 872 | 882 | 50,000 | 4,410 |
| 1993-06-29 | 894 | 894 | 868 | 868 | 39,000 | 4,340 |
| 1993-06-28 | 880 | 899 | 880 | 895 | 21,000 | 4,475 |
| 1993-06-25 | 869 | 870 | 865 | 870 | 63,000 | 4,350 |
| 1993-06-24 | 869 | 869 | 868 | 869 | 31,000 | 4,345 |
| 1993-06-23 | 853 | 860 | 853 | 856 | 76,000 | 4,280 |
| 1993-06-22 | 851 | 860 | 834 | 855 | 98,000 | 4,275 |
| 1993-06-21 | 883 | 884 | 842 | 842 | 144,000 | 4,210 |
| 1993-06-18 | 870 | 880 | 870 | 875 | 40,000 | 4,375 |
| 1993-06-17 | 875 | 890 | 866 | 880 | 130,000 | 4,400 |
| 1993-06-16 | 900 | 900 | 870 | 870 | 294,000 | 4,350 |
| 1993-06-15 | 910 | 910 | 880 | 890 | 54,000 | 4,450 |
| 1993-06-14 | 917 | 920 | 900 | 900 | 145,000 | 4,500 |
| 1993-06-11 | 928 | 928 | 911 | 916 | 210,000 | 4,580 |
| 1993-06-10 | 912 | 912 | 910 | 910 | 64,000 | 4,550 |
| 1993-06-08 | 915 | 920 | 900 | 910 | 49,000 | 4,550 |
| 1993-06-07 | 911 | 920 | 909 | 915 | 102,000 | 4,575 |
| 1993-06-04 | 903 | 910 | 900 | 909 | 93,000 | 4,545 |
| 1993-06-03 | 893 | 910 | 890 | 902 | 129,000 | 4,510 |
| 1993-06-02 | 909 | 909 | 890 | 891 | 92,000 | 4,455 |
| 1993-06-01 | 890 | 900 | 885 | 890 | 164,000 | 4,450 |
| 1993-05-31 | 900 | 900 | 890 | 890 | 105,000 | 4,450 |
| 1993-05-28 | 900 | 906 | 895 | 901 | 68,000 | 4,505 |
| 1993-05-27 | 893 | 901 | 890 | 890 | 332,000 | 4,450 |
| 1993-05-26 | 882 | 892 | 882 | 884 | 137,000 | 4,420 |
| 1993-05-25 | 892 | 900 | 872 | 872 | 235,000 | 4,360 |
| 1993-05-24 | 895 | 895 | 885 | 887 | 92,000 | 4,435 |
| 1993-05-21 | 881 | 895 | 862 | 885 | 148,000 | 4,425 |
| 1993-05-20 | 890 | 890 | 881 | 881 | 121,000 | 4,405 |
| 1993-05-19 | 898 | 898 | 889 | 892 | 98,000 | 4,460 |
| 1993-05-18 | 923 | 923 | 898 | 898 | 224,000 | 4,490 |
| 1993-05-17 | 903 | 938 | 903 | 938 | 289,000 | 4,690 |
| 1993-05-14 | 892 | 905 | 892 | 902 | 132,000 | 4,510 |
| 1993-05-13 | 898 | 899 | 890 | 891 | 247,000 | 4,455 |
| 1993-05-12 | 925 | 925 | 900 | 901 | 253,000 | 4,505 |
| 1993-05-11 | 925 | 935 | 920 | 920 | 812,000 | 4,600 |
| 1993-05-10 | 890 | 919 | 887 | 916 | 478,000 | 4,580 |
| 1993-05-07 | 870 | 888 | 870 | 883 | 435,000 | 4,415 |
| 1993-05-06 | 872 | 890 | 860 | 860 | 286,000 | 4,300 |
| 1993-04-30 | 860 | 872 | 857 | 869 | 177,000 | 4,345 |
| 1993-04-28 | 860 | 862 | 853 | 856 | 199,000 | 4,280 |
| 1993-04-27 | 850 | 853 | 845 | 853 | 142,000 | 4,265 |
| 1993-04-26 | 853 | 853 | 842 | 850 | 101,000 | 4,250 |
| 1993-04-23 | 850 | 854 | 845 | 845 | 144,000 | 4,225 |
| 1993-04-22 | 840 | 849 | 840 | 841 | 213,000 | 4,205 |
| 1993-04-21 | 854 | 856 | 840 | 845 | 343,000 | 4,225 |
| 1993-04-20 | 843 | 850 | 841 | 850 | 413,000 | 4,250 |
| 1993-04-19 | 834 | 847 | 832 | 842 | 356,000 | 4,210 |
| 1993-04-16 | 846 | 853 | 832 | 832 | 173,000 | 4,160 |
| 1993-04-15 | 842 | 842 | 835 | 838 | 93,000 | 4,190 |
| 1993-04-14 | 844 | 848 | 830 | 845 | 253,000 | 4,225 |
| 1993-04-13 | 825 | 843 | 823 | 843 | 297,000 | 4,215 |
| 1993-04-12 | 827 | 827 | 821 | 821 | 104,000 | 4,105 |
| 1993-04-09 | 831 | 837 | 822 | 827 | 288,000 | 4,135 |
| 1993-04-08 | 838 | 838 | 824 | 831 | 381,000 | 4,155 |
| 1993-04-07 | 810 | 818 | 801 | 818 | 407,000 | 4,090 |
| 1993-04-06 | 805 | 809 | 800 | 800 | 194,000 | 4,000 |
| 1993-04-05 | 809 | 810 | 795 | 802 | 216,000 | 4,010 |
| 1993-04-02 | 789 | 800 | 789 | 789 | 232,000 | 3,945 |
| 1993-04-01 | 784 | 795 | 780 | 789 | 223,000 | 3,945 |
| 1993-03-31 | 793 | 793 | 787 | 787 | 60,000 | 3,935 |
| 1993-03-30 | 781 | 795 | 781 | 793 | 259,000 | 3,965 |
| 1993-03-29 | 776 | 789 | 776 | 781 | 166,000 | 3,905 |
| 1993-03-26 | 787 | 787 | 773 | 774 | 110,000 | 3,870 |
| 1993-03-25 | 781 | 792 | 781 | 792 | 143,000 | 3,960 |
| 1993-03-24 | 781 | 785 | 778 | 781 | 129,000 | 3,905 |
| 1993-03-23 | 784 | 787 | 780 | 780 | 112,000 | 3,900 |
| 1993-03-22 | 785 | 789 | 780 | 784 | 75,000 | 3,920 |
| 1993-03-19 | 776 | 785 | 776 | 784 | 118,000 | 3,920 |
| 1993-03-18 | 766 | 785 | 766 | 775 | 234,000 | 3,875 |
| 1993-03-17 | 761 | 766 | 761 | 766 | 67,000 | 3,830 |
| 1993-03-16 | 770 | 770 | 766 | 766 | 19,000 | 3,830 |
| 1993-03-15 | 760 | 775 | 760 | 775 | 174,000 | 3,875 |
| 1993-03-12 | 755 | 765 | 755 | 765 | 145,000 | 3,825 |
| 1993-03-11 | 775 | 775 | 762 | 763 | 130,000 | 3,815 |
| 1993-03-10 | 760 | 780 | 760 | 775 | 47,000 | 3,875 |
| 1993-03-09 | 779 | 781 | 767 | 780 | 116,000 | 3,900 |
| 1993-03-08 | 764 | 778 | 764 | 778 | 149,000 | 3,890 |
| 1993-03-05 | 775 | 779 | 765 | 765 | 152,000 | 3,825 |
| 1993-03-04 | 759 | 779 | 759 | 779 | 117,000 | 3,895 |
| 1993-03-03 | 760 | 770 | 756 | 759 | 102,000 | 3,795 |
| 1993-03-02 | 755 | 760 | 751 | 751 | 49,000 | 3,755 |
| 1993-03-01 | 767 | 767 | 752 | 753 | 45,000 | 3,765 |
| 1993-02-26 | 750 | 755 | 746 | 750 | 116,000 | 3,750 |
| 1993-02-25 | 767 | 767 | 753 | 753 | 71,000 | 3,765 |
| 1993-02-24 | 755 | 762 | 752 | 762 | 81,000 | 3,810 |
| 1993-02-23 | 770 | 770 | 760 | 768 | 84,000 | 3,840 |
| 1993-02-22 | 780 | 780 | 770 | 770 | 43,000 | 3,850 |
| 1993-02-19 | 779 | 779 | 769 | 770 | 71,000 | 3,850 |
| 1993-02-18 | 775 | 780 | 771 | 775 | 157,000 | 3,875 |
| 1993-02-17 | 780 | 780 | 772 | 775 | 19,000 | 3,875 |
| 1993-02-16 | 781 | 781 | 781 | 781 | 11,000 | 3,905 |
| 1993-02-15 | 785 | 785 | 775 | 777 | 9,000 | 3,885 |
| 1993-02-12 | 790 | 790 | 790 | 790 | 38,000 | 3,950 |
| 1993-02-10 | 780 | 785 | 780 | 785 | 23,000 | 3,925 |
| 1993-02-09 | 781 | 790 | 781 | 790 | 34,000 | 3,950 |
| 1993-02-08 | 780 | 791 | 780 | 791 | 57,000 | 3,955 |
| 1993-02-05 | 783 | 787 | 770 | 780 | 34,000 | 3,900 |
| 1993-02-04 | 789 | 789 | 787 | 787 | 31,000 | 3,935 |
| 1993-02-03 | 791 | 791 | 782 | 789 | 151,000 | 3,945 |
| 1993-02-02 | 780 | 790 | 780 | 790 | 29,000 | 3,950 |
| 1993-02-01 | 780 | 795 | 780 | 780 | 23,000 | 3,900 |
| 1993-01-29 | 800 | 800 | 795 | 795 | 54,000 | 3,975 |
| 1993-01-28 | 797 | 800 | 796 | 800 | 46,000 | 4,000 |
| 1993-01-27 | 786 | 798 | 780 | 798 | 147,000 | 3,990 |
| 1993-01-26 | 769 | 770 | 767 | 770 | 73,000 | 3,850 |
| 1993-01-25 | 770 | 775 | 769 | 769 | 47,000 | 3,845 |
| 1993-01-22 | 775 | 775 | 765 | 770 | 66,000 | 3,850 |
| 1993-01-21 | 771 | 775 | 771 | 775 | 26,000 | 3,875 |
| 1993-01-20 | 775 | 775 | 771 | 775 | 48,000 | 3,875 |
| 1993-01-19 | 765 | 770 | 765 | 765 | 48,000 | 3,825 |
| 1993-01-18 | 765 | 770 | 765 | 765 | 23,000 | 3,825 |
| 1993-01-14 | 770 | 774 | 765 | 765 | 62,000 | 3,825 |
| 1993-01-13 | 790 | 790 | 774 | 774 | 22,000 | 3,870 |
| 1993-01-12 | 780 | 789 | 780 | 789 | 10,000 | 3,945 |
| 1993-01-11 | 786 | 786 | 780 | 780 | 12,000 | 3,900 |
| 1993-01-08 | 786 | 791 | 786 | 788 | 57,000 | 3,940 |
| 1993-01-07 | 804 | 804 | 791 | 791 | 52,000 | 3,955 |
| 1993-01-06 | 817 | 817 | 803 | 803 | 35,000 | 4,015 |
| 1993-01-05 | 798 | 820 | 798 | 820 | 54,000 | 4,100 |
| 1993-01-04 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
