2288 丸大食品(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 1,820 | 1,823 | 1,777 | 1,791 | 65,100 | 1,791 |
| 2024-10-02 | 1,810 | 1,833 | 1,793 | 1,803 | 76,300 | 1,803 |
| 2024-10-01 | 1,812 | 1,829 | 1,794 | 1,810 | 77,300 | 1,810 |
| 2024-09-30 | 1,843 | 1,850 | 1,814 | 1,818 | 91,700 | 1,818 |
| 2024-09-27 | 1,857 | 1,916 | 1,848 | 1,876 | 347,700 | 1,876 |
| 2024-09-26 | 1,844 | 1,862 | 1,820 | 1,858 | 601,600 | 1,858 |
| 2024-09-25 | 1,871 | 1,882 | 1,864 | 1,878 | 119,000 | 1,878 |
| 2024-09-24 | 1,892 | 1,894 | 1,857 | 1,865 | 225,200 | 1,865 |
| 2024-09-20 | 1,817 | 1,948 | 1,816 | 1,908 | 448,600 | 1,908 |
| 2024-09-19 | 1,790 | 1,807 | 1,780 | 1,795 | 265,700 | 1,795 |
| 2024-09-18 | 1,780 | 1,811 | 1,778 | 1,801 | 144,300 | 1,801 |
| 2024-09-17 | 1,773 | 1,793 | 1,763 | 1,782 | 184,900 | 1,782 |
| 2024-09-13 | 1,737 | 1,767 | 1,730 | 1,760 | 106,300 | 1,760 |
| 2024-09-12 | 1,752 | 1,759 | 1,736 | 1,741 | 79,500 | 1,741 |
| 2024-09-11 | 1,725 | 1,761 | 1,712 | 1,742 | 102,200 | 1,742 |
| 2024-09-10 | 1,736 | 1,746 | 1,726 | 1,726 | 116,100 | 1,726 |
| 2024-09-09 | 1,704 | 1,741 | 1,701 | 1,736 | 89,300 | 1,736 |
| 2024-09-06 | 1,735 | 1,743 | 1,722 | 1,723 | 143,500 | 1,723 |
| 2024-09-05 | 1,750 | 1,755 | 1,729 | 1,732 | 155,300 | 1,732 |
| 2024-09-04 | 1,767 | 1,780 | 1,744 | 1,744 | 154,100 | 1,744 |
| 2024-09-03 | 1,770 | 1,782 | 1,768 | 1,782 | 88,500 | 1,782 |
| 2024-09-02 | 1,780 | 1,783 | 1,759 | 1,771 | 142,900 | 1,771 |
| 2024-08-30 | 1,779 | 1,795 | 1,770 | 1,779 | 112,900 | 1,779 |
| 2024-08-29 | 1,795 | 1,796 | 1,770 | 1,772 | 94,500 | 1,772 |
| 2024-08-28 | 1,807 | 1,811 | 1,790 | 1,800 | 39,400 | 1,800 |
| 2024-08-27 | 1,810 | 1,811 | 1,796 | 1,807 | 42,700 | 1,807 |
| 2024-08-26 | 1,780 | 1,809 | 1,772 | 1,800 | 69,600 | 1,800 |
| 2024-08-23 | 1,750 | 1,779 | 1,750 | 1,778 | 56,400 | 1,778 |
| 2024-08-22 | 1,740 | 1,748 | 1,735 | 1,746 | 21,300 | 1,746 |
| 2024-08-21 | 1,719 | 1,737 | 1,716 | 1,735 | 18,800 | 1,735 |
| 2024-08-20 | 1,705 | 1,730 | 1,704 | 1,729 | 46,600 | 1,729 |
| 2024-08-19 | 1,708 | 1,708 | 1,690 | 1,692 | 40,000 | 1,692 |
| 2024-08-16 | 1,699 | 1,710 | 1,686 | 1,710 | 24,200 | 1,710 |
| 2024-08-15 | 1,708 | 1,710 | 1,668 | 1,683 | 32,500 | 1,683 |
| 2024-08-14 | 1,683 | 1,707 | 1,683 | 1,703 | 24,000 | 1,703 |
| 2024-08-13 | 1,678 | 1,685 | 1,670 | 1,676 | 22,000 | 1,676 |
| 2024-08-09 | 1,672 | 1,678 | 1,646 | 1,662 | 35,900 | 1,662 |
| 2024-08-08 | 1,626 | 1,671 | 1,620 | 1,644 | 44,500 | 1,644 |
| 2024-08-07 | 1,639 | 1,673 | 1,614 | 1,646 | 45,000 | 1,646 |
| 2024-08-06 | 1,623 | 1,649 | 1,597 | 1,622 | 57,500 | 1,622 |
| 2024-08-05 | 1,622 | 1,631 | 1,522 | 1,546 | 100,500 | 1,546 |
| 2024-08-02 | 1,683 | 1,686 | 1,660 | 1,662 | 59,700 | 1,662 |
| 2024-08-01 | 1,743 | 1,743 | 1,708 | 1,710 | 47,200 | 1,710 |
| 2024-07-31 | 1,712 | 1,759 | 1,712 | 1,759 | 49,000 | 1,759 |
| 2024-07-30 | 1,725 | 1,725 | 1,704 | 1,716 | 40,900 | 1,716 |
| 2024-07-29 | 1,710 | 1,725 | 1,699 | 1,725 | 37,700 | 1,725 |
| 2024-07-26 | 1,703 | 1,710 | 1,698 | 1,698 | 20,100 | 1,698 |
| 2024-07-25 | 1,694 | 1,719 | 1,687 | 1,702 | 32,800 | 1,702 |
| 2024-07-24 | 1,715 | 1,725 | 1,695 | 1,699 | 33,800 | 1,699 |
| 2024-07-23 | 1,714 | 1,715 | 1,705 | 1,715 | 17,500 | 1,715 |
| 2024-07-22 | 1,705 | 1,716 | 1,700 | 1,701 | 53,400 | 1,701 |
| 2024-07-19 | 1,700 | 1,705 | 1,688 | 1,701 | 23,900 | 1,701 |
| 2024-07-18 | 1,691 | 1,713 | 1,689 | 1,700 | 26,300 | 1,700 |
| 2024-07-17 | 1,688 | 1,691 | 1,684 | 1,691 | 13,900 | 1,691 |
| 2024-07-16 | 1,688 | 1,691 | 1,676 | 1,676 | 23,100 | 1,676 |
| 2024-07-12 | 1,672 | 1,686 | 1,672 | 1,686 | 20,100 | 1,686 |
| 2024-07-11 | 1,674 | 1,688 | 1,672 | 1,672 | 21,700 | 1,672 |
| 2024-07-10 | 1,683 | 1,683 | 1,671 | 1,674 | 26,400 | 1,674 |
| 2024-07-09 | 1,668 | 1,685 | 1,663 | 1,680 | 22,200 | 1,680 |
| 2024-07-08 | 1,663 | 1,669 | 1,657 | 1,664 | 31,900 | 1,664 |
| 2024-07-05 | 1,690 | 1,691 | 1,664 | 1,668 | 44,400 | 1,668 |
| 2024-07-04 | 1,690 | 1,698 | 1,688 | 1,698 | 19,500 | 1,698 |
| 2024-07-03 | 1,700 | 1,706 | 1,687 | 1,693 | 22,000 | 1,693 |
| 2024-07-02 | 1,710 | 1,715 | 1,696 | 1,700 | 33,500 | 1,700 |
| 2024-07-01 | 1,731 | 1,736 | 1,707 | 1,709 | 27,900 | 1,709 |
| 2024-06-28 | 1,758 | 1,758 | 1,728 | 1,735 | 23,500 | 1,735 |
| 2024-06-27 | 1,730 | 1,759 | 1,728 | 1,759 | 61,800 | 1,759 |
| 2024-06-26 | 1,735 | 1,738 | 1,729 | 1,734 | 33,800 | 1,734 |
| 2024-06-25 | 1,710 | 1,735 | 1,709 | 1,735 | 60,600 | 1,735 |
| 2024-06-24 | 1,685 | 1,708 | 1,684 | 1,707 | 32,800 | 1,707 |
| 2024-06-21 | 1,700 | 1,702 | 1,667 | 1,680 | 67,100 | 1,680 |
| 2024-06-20 | 1,705 | 1,705 | 1,681 | 1,689 | 25,100 | 1,689 |
| 2024-06-19 | 1,691 | 1,702 | 1,691 | 1,702 | 23,800 | 1,702 |
| 2024-06-18 | 1,690 | 1,699 | 1,679 | 1,689 | 24,300 | 1,689 |
| 2024-06-17 | 1,690 | 1,690 | 1,670 | 1,680 | 27,600 | 1,680 |
| 2024-06-14 | 1,675 | 1,708 | 1,665 | 1,701 | 45,600 | 1,701 |
| 2024-06-13 | 1,675 | 1,675 | 1,664 | 1,669 | 24,800 | 1,669 |
| 2024-06-12 | 1,679 | 1,680 | 1,670 | 1,674 | 18,600 | 1,674 |
| 2024-06-11 | 1,709 | 1,709 | 1,672 | 1,672 | 32,100 | 1,672 |
| 2024-06-10 | 1,693 | 1,717 | 1,693 | 1,710 | 41,900 | 1,710 |
| 2024-06-07 | 1,694 | 1,696 | 1,680 | 1,696 | 21,100 | 1,696 |
| 2024-06-06 | 1,695 | 1,697 | 1,687 | 1,691 | 17,600 | 1,691 |
| 2024-06-05 | 1,691 | 1,695 | 1,684 | 1,695 | 24,500 | 1,695 |
| 2024-06-04 | 1,676 | 1,692 | 1,674 | 1,691 | 28,300 | 1,691 |
| 2024-06-03 | 1,680 | 1,689 | 1,679 | 1,684 | 25,600 | 1,684 |
| 2024-05-31 | 1,665 | 1,680 | 1,660 | 1,680 | 26,800 | 1,680 |
| 2024-05-30 | 1,635 | 1,653 | 1,633 | 1,653 | 23,300 | 1,653 |
| 2024-05-29 | 1,659 | 1,664 | 1,639 | 1,641 | 22,900 | 1,641 |
| 2024-05-28 | 1,674 | 1,675 | 1,657 | 1,658 | 22,800 | 1,658 |
| 2024-05-27 | 1,674 | 1,680 | 1,672 | 1,677 | 24,300 | 1,677 |
| 2024-05-24 | 1,656 | 1,679 | 1,656 | 1,672 | 21,900 | 1,672 |
| 2024-05-23 | 1,657 | 1,674 | 1,646 | 1,673 | 45,500 | 1,673 |
| 2024-05-22 | 1,647 | 1,660 | 1,636 | 1,657 | 37,500 | 1,657 |
| 2024-05-21 | 1,621 | 1,651 | 1,621 | 1,643 | 38,600 | 1,643 |
| 2024-05-20 | 1,629 | 1,630 | 1,620 | 1,620 | 28,400 | 1,620 |
| 2024-05-17 | 1,605 | 1,619 | 1,605 | 1,616 | 26,600 | 1,616 |
| 2024-05-16 | 1,617 | 1,620 | 1,605 | 1,610 | 30,900 | 1,610 |
| 2024-05-15 | 1,626 | 1,631 | 1,616 | 1,617 | 31,100 | 1,617 |
| 2024-05-14 | 1,643 | 1,644 | 1,615 | 1,616 | 48,100 | 1,616 |
| 2024-05-13 | 1,613 | 1,624 | 1,609 | 1,623 | 28,600 | 1,623 |
| 2024-05-10 | 1,605 | 1,610 | 1,596 | 1,607 | 41,500 | 1,607 |
| 2024-05-09 | 1,608 | 1,621 | 1,607 | 1,621 | 20,500 | 1,621 |
| 2024-05-08 | 1,617 | 1,622 | 1,604 | 1,610 | 33,000 | 1,610 |
| 2024-05-07 | 1,617 | 1,617 | 1,600 | 1,608 | 23,600 | 1,608 |
| 2024-05-02 | 1,618 | 1,618 | 1,602 | 1,606 | 14,400 | 1,606 |
| 2024-05-01 | 1,621 | 1,622 | 1,610 | 1,611 | 12,700 | 1,611 |
| 2024-04-30 | 1,608 | 1,621 | 1,600 | 1,621 | 20,200 | 1,621 |
| 2024-04-26 | 1,611 | 1,611 | 1,598 | 1,608 | 39,500 | 1,608 |
| 2024-04-25 | 1,618 | 1,620 | 1,611 | 1,613 | 18,300 | 1,613 |
| 2024-04-24 | 1,618 | 1,625 | 1,616 | 1,619 | 14,300 | 1,619 |
| 2024-04-23 | 1,624 | 1,630 | 1,618 | 1,618 | 9,900 | 1,618 |
| 2024-04-22 | 1,623 | 1,630 | 1,609 | 1,626 | 20,300 | 1,626 |
| 2024-04-19 | 1,617 | 1,619 | 1,595 | 1,609 | 41,800 | 1,609 |
| 2024-04-18 | 1,618 | 1,624 | 1,613 | 1,624 | 10,300 | 1,624 |
| 2024-04-17 | 1,627 | 1,629 | 1,609 | 1,610 | 22,700 | 1,610 |
| 2024-04-16 | 1,640 | 1,640 | 1,626 | 1,627 | 23,200 | 1,627 |
| 2024-04-15 | 1,643 | 1,648 | 1,640 | 1,647 | 15,400 | 1,647 |
| 2024-04-12 | 1,646 | 1,652 | 1,643 | 1,645 | 23,900 | 1,645 |
| 2024-04-11 | 1,634 | 1,649 | 1,627 | 1,643 | 23,000 | 1,643 |
| 2024-04-10 | 1,640 | 1,645 | 1,636 | 1,638 | 18,400 | 1,638 |
| 2024-04-09 | 1,635 | 1,637 | 1,625 | 1,636 | 15,700 | 1,636 |
| 2024-04-08 | 1,622 | 1,629 | 1,617 | 1,629 | 25,400 | 1,629 |
| 2024-04-05 | 1,607 | 1,618 | 1,606 | 1,610 | 21,200 | 1,610 |
| 2024-04-04 | 1,610 | 1,618 | 1,605 | 1,611 | 32,500 | 1,611 |
| 2024-04-03 | 1,608 | 1,620 | 1,603 | 1,610 | 37,600 | 1,610 |
| 2024-04-02 | 1,632 | 1,632 | 1,612 | 1,612 | 23,700 | 1,612 |
| 2024-04-01 | 1,632 | 1,642 | 1,630 | 1,632 | 17,600 | 1,632 |
| 2024-03-29 | 1,617 | 1,636 | 1,617 | 1,632 | 21,000 | 1,632 |
| 2024-03-28 | 1,640 | 1,641 | 1,614 | 1,616 | 40,900 | 1,616 |
| 2024-03-27 | 1,651 | 1,670 | 1,651 | 1,659 | 52,900 | 1,659 |
| 2024-03-26 | 1,647 | 1,654 | 1,641 | 1,652 | 15,300 | 1,652 |
| 2024-03-25 | 1,656 | 1,660 | 1,648 | 1,648 | 21,300 | 1,648 |
| 2024-03-22 | 1,652 | 1,660 | 1,642 | 1,657 | 28,300 | 1,657 |
| 2024-03-21 | 1,660 | 1,662 | 1,650 | 1,652 | 25,700 | 1,652 |
| 2024-03-19 | 1,640 | 1,655 | 1,636 | 1,655 | 22,400 | 1,655 |
| 2024-03-18 | 1,635 | 1,643 | 1,631 | 1,641 | 22,800 | 1,641 |
| 2024-03-15 | 1,622 | 1,639 | 1,622 | 1,629 | 27,100 | 1,629 |
| 2024-03-14 | 1,615 | 1,629 | 1,615 | 1,627 | 17,700 | 1,627 |
| 2024-03-13 | 1,635 | 1,640 | 1,615 | 1,620 | 25,700 | 1,620 |
| 2024-03-12 | 1,632 | 1,635 | 1,613 | 1,635 | 27,400 | 1,635 |
| 2024-03-11 | 1,639 | 1,641 | 1,625 | 1,632 | 27,200 | 1,632 |
| 2024-03-08 | 1,631 | 1,644 | 1,630 | 1,639 | 37,800 | 1,639 |
| 2024-03-07 | 1,625 | 1,638 | 1,625 | 1,636 | 23,200 | 1,636 |
| 2024-03-06 | 1,620 | 1,630 | 1,618 | 1,624 | 33,200 | 1,624 |
| 2024-03-05 | 1,635 | 1,635 | 1,618 | 1,623 | 33,900 | 1,623 |
| 2024-03-04 | 1,653 | 1,655 | 1,635 | 1,635 | 34,400 | 1,635 |
| 2024-03-01 | 1,665 | 1,670 | 1,653 | 1,656 | 20,100 | 1,656 |
| 2024-02-29 | 1,675 | 1,677 | 1,660 | 1,664 | 23,800 | 1,664 |
| 2024-02-28 | 1,650 | 1,678 | 1,650 | 1,671 | 31,100 | 1,671 |
| 2024-02-27 | 1,655 | 1,664 | 1,647 | 1,654 | 28,000 | 1,654 |
| 2024-02-26 | 1,655 | 1,662 | 1,640 | 1,640 | 28,600 | 1,640 |
| 2024-02-22 | 1,665 | 1,666 | 1,650 | 1,651 | 24,200 | 1,651 |
| 2024-02-21 | 1,669 | 1,669 | 1,646 | 1,648 | 17,400 | 1,648 |
| 2024-02-20 | 1,664 | 1,670 | 1,658 | 1,664 | 33,600 | 1,664 |
| 2024-02-19 | 1,636 | 1,653 | 1,636 | 1,652 | 19,300 | 1,652 |
| 2024-02-16 | 1,612 | 1,637 | 1,612 | 1,635 | 29,500 | 1,635 |
| 2024-02-15 | 1,624 | 1,629 | 1,608 | 1,609 | 28,300 | 1,609 |
| 2024-02-14 | 1,639 | 1,640 | 1,619 | 1,624 | 37,800 | 1,624 |
| 2024-02-13 | 1,634 | 1,644 | 1,618 | 1,639 | 44,700 | 1,639 |
| 2024-02-09 | 1,636 | 1,643 | 1,610 | 1,610 | 53,500 | 1,610 |
| 2024-02-08 | 1,649 | 1,659 | 1,620 | 1,646 | 83,500 | 1,646 |
| 2024-02-07 | 1,688 | 1,698 | 1,677 | 1,689 | 67,100 | 1,689 |
| 2024-02-06 | 1,681 | 1,688 | 1,675 | 1,683 | 29,300 | 1,683 |
| 2024-02-05 | 1,682 | 1,692 | 1,680 | 1,680 | 29,900 | 1,680 |
| 2024-02-02 | 1,683 | 1,690 | 1,670 | 1,682 | 27,300 | 1,682 |
| 2024-02-01 | 1,678 | 1,695 | 1,668 | 1,689 | 55,100 | 1,689 |
| 2024-01-31 | 1,665 | 1,682 | 1,661 | 1,681 | 41,000 | 1,681 |
| 2024-01-30 | 1,690 | 1,705 | 1,657 | 1,657 | 110,700 | 1,657 |
| 2024-01-29 | 1,634 | 1,635 | 1,630 | 1,635 | 21,700 | 1,635 |
| 2024-01-26 | 1,632 | 1,632 | 1,620 | 1,621 | 30,700 | 1,621 |
| 2024-01-25 | 1,622 | 1,632 | 1,620 | 1,632 | 22,000 | 1,632 |
| 2024-01-24 | 1,632 | 1,632 | 1,618 | 1,620 | 36,800 | 1,620 |
| 2024-01-23 | 1,626 | 1,637 | 1,622 | 1,625 | 38,300 | 1,625 |
| 2024-01-22 | 1,627 | 1,635 | 1,623 | 1,630 | 32,700 | 1,630 |
| 2024-01-19 | 1,640 | 1,640 | 1,627 | 1,627 | 22,600 | 1,627 |
| 2024-01-18 | 1,634 | 1,640 | 1,627 | 1,639 | 21,500 | 1,639 |
| 2024-01-17 | 1,637 | 1,648 | 1,634 | 1,634 | 21,900 | 1,634 |
| 2024-01-16 | 1,649 | 1,650 | 1,629 | 1,629 | 20,100 | 1,629 |
| 2024-01-15 | 1,640 | 1,653 | 1,637 | 1,648 | 25,500 | 1,648 |
| 2024-01-12 | 1,647 | 1,651 | 1,628 | 1,630 | 41,400 | 1,630 |
| 2024-01-11 | 1,649 | 1,651 | 1,642 | 1,644 | 34,900 | 1,644 |
| 2024-01-10 | 1,641 | 1,648 | 1,636 | 1,644 | 34,600 | 1,644 |
| 2024-01-09 | 1,625 | 1,640 | 1,623 | 1,638 | 40,900 | 1,638 |
| 2024-01-05 | 1,625 | 1,628 | 1,621 | 1,625 | 24,500 | 1,625 |
| 2024-01-04 | 1,626 | 1,628 | 1,617 | 1,626 | 29,500 | 1,626 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
