2288 丸大食品(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-24	1,740	1,755	1,736	1,736	52,700	1,736
2020-11-20	1,716	1,738	1,709	1,732	31,400	1,732
2020-11-19	1,709	1,727	1,704	1,719	32,000	1,719
2020-11-18	1,710	1,740	1,700	1,735	37,600	1,735
2020-11-17	1,715	1,739	1,704	1,731	44,400	1,731
2020-11-16	1,690	1,723	1,679	1,715	49,300	1,715
2020-11-13	1,726	1,726	1,676	1,681	35,700	1,681
2020-11-12	1,714	1,736	1,707	1,725	36,300	1,725
2020-11-11	1,736	1,739	1,710	1,718	59,500	1,718
2020-11-10	1,720	1,740	1,696	1,731	76,300	1,731
2020-11-09	1,683	1,691	1,665	1,684	41,600	1,684
2020-11-06	1,636	1,672	1,636	1,666	38,000	1,666
2020-11-05	1,653	1,668	1,640	1,641	85,300	1,641
2020-11-04	1,669	1,669	1,648	1,655	48,900	1,655
2020-11-02	1,638	1,675	1,638	1,669	41,900	1,669
2020-10-30	1,664	1,667	1,625	1,637	45,300	1,637
2020-10-29	1,660	1,675	1,660	1,668	24,900	1,668
2020-10-28	1,672	1,680	1,658	1,675	27,800	1,675
2020-10-27	1,663	1,683	1,659	1,682	38,900	1,682
2020-10-26	1,668	1,689	1,668	1,687	16,200	1,687
2020-10-23	1,688	1,693	1,663	1,688	25,100	1,688
2020-10-22	1,687	1,687	1,668	1,672	27,500	1,672
2020-10-21	1,673	1,691	1,670	1,686	41,400	1,686
2020-10-20	1,690	1,699	1,675	1,675	50,400	1,675
2020-10-19	1,686	1,712	1,686	1,699	29,500	1,699
2020-10-16	1,711	1,715	1,685	1,686	46,800	1,686
2020-10-15	1,738	1,741	1,707	1,710	47,800	1,710
2020-10-14	1,742	1,750	1,738	1,742	32,200	1,742
2020-10-13	1,766	1,775	1,740	1,747	24,100	1,747
2020-10-12	1,750	1,765	1,746	1,759	30,600	1,759
2020-10-09	1,765	1,766	1,734	1,746	32,200	1,746
2020-10-08	1,740	1,764	1,733	1,760	76,100	1,760
2020-10-07	1,730	1,741	1,712	1,733	67,700	1,733
2020-10-06	1,723	1,736	1,709	1,731	63,100	1,731
2020-10-05	1,723	1,731	1,707	1,719	95,600	1,719
2020-10-02	1,739	1,742	1,670	1,681	197,600	1,681
2020-09-30	1,831	1,831	1,734	1,739	237,900	1,739
2020-09-29	1,900	1,900	1,828	1,841	255,000	1,841
2020-09-28	1,905	1,932	1,891	1,920	591,200	1,920
2020-09-25	1,873	1,914	1,872	1,888	338,700	1,888
2020-09-24	1,870	1,887	1,865	1,866	191,400	1,866
2020-09-23	1,882	1,895	1,860	1,860	223,400	1,860
2020-09-18	1,866	1,923	1,866	1,897	201,900	1,897
2020-09-17	1,881	1,886	1,864	1,884	114,300	1,884
2020-09-16	1,860	1,893	1,855	1,885	80,900	1,885
2020-09-15	1,850	1,863	1,846	1,859	81,800	1,859
2020-09-14	1,854	1,865	1,845	1,855	79,400	1,855
2020-09-11	1,862	1,869	1,846	1,853	84,700	1,853
2020-09-10	1,861	1,865	1,852	1,857	53,000	1,857
2020-09-09	1,848	1,864	1,841	1,853	70,900	1,853
2020-09-08	1,861	1,871	1,848	1,870	78,200	1,870
2020-09-07	1,852	1,865	1,851	1,855	36,000	1,855
2020-09-04	1,848	1,867	1,839	1,847	60,700	1,847
2020-09-03	1,860	1,862	1,836	1,852	44,300	1,852
2020-09-02	1,842	1,856	1,840	1,844	28,800	1,844
2020-09-01	1,852	1,858	1,833	1,842	46,600	1,842
2020-08-31	1,840	1,865	1,839	1,851	45,700	1,851
2020-08-28	1,840	1,871	1,809	1,819	57,100	1,819
2020-08-27	1,825	1,833	1,811	1,833	19,300	1,833
2020-08-26	1,811	1,822	1,803	1,815	18,300	1,815
2020-08-25	1,819	1,823	1,802	1,817	29,600	1,817
2020-08-24	1,809	1,809	1,786	1,800	23,800	1,800
2020-08-21	1,810	1,810	1,790	1,795	23,100	1,795
2020-08-20	1,800	1,815	1,783	1,808	35,200	1,808
2020-08-19	1,807	1,811	1,795	1,810	29,100	1,810
2020-08-18	1,815	1,819	1,795	1,804	33,700	1,804
2020-08-17	1,845	1,848	1,815	1,820	21,200	1,820
2020-08-14	1,860	1,869	1,839	1,844	30,700	1,844
2020-08-13	1,872	1,872	1,838	1,864	27,800	1,864
2020-08-12	1,813	1,858	1,813	1,846	36,400	1,846
2020-08-11	1,765	1,810	1,762	1,810	51,500	1,810
2020-08-07	1,777	1,777	1,743	1,764	39,700	1,764
2020-08-06	1,782	1,783	1,746	1,776	80,400	1,776
2020-08-05	1,900	1,900	1,873	1,888	31,800	1,888
2020-08-04	1,849	1,872	1,835	1,872	19,600	1,872
2020-08-03	1,818	1,839	1,800	1,835	24,300	1,835
2020-07-31	1,844	1,844	1,781	1,786	44,800	1,786
2020-07-30	1,895	1,896	1,840	1,866	37,400	1,866
2020-07-29	1,922	1,923	1,879	1,879	21,900	1,879
2020-07-28	1,943	1,945	1,907	1,927	16,800	1,927
2020-07-27	1,901	1,943	1,888	1,943	28,000	1,943
2020-07-22	1,932	1,932	1,885	1,891	27,000	1,891
2020-07-21	1,920	1,942	1,911	1,932	32,500	1,932
2020-07-20	1,885	1,915	1,869	1,915	70,500	1,915
2020-07-17	1,866	1,887	1,866	1,882	24,900	1,882
2020-07-16	1,902	1,903	1,865	1,865	36,600	1,865
2020-07-15	1,920	1,923	1,895	1,913	18,500	1,913
2020-07-14	1,906	1,910	1,890	1,904	14,000	1,904
2020-07-13	1,865	1,913	1,854	1,912	24,600	1,912
2020-07-10	1,875	1,878	1,830	1,833	37,000	1,833
2020-07-09	1,882	1,888	1,866	1,880	21,700	1,880
2020-07-08	1,890	1,930	1,879	1,879	38,500	1,879
2020-07-07	1,910	1,911	1,891	1,893	25,400	1,893
2020-07-06	1,896	1,911	1,893	1,902	23,100	1,902
2020-07-03	1,888	1,901	1,880	1,896	15,700	1,896
2020-07-02	1,886	1,903	1,877	1,880	32,400	1,880
2020-07-01	1,910	1,910	1,868	1,873	34,500	1,873
2020-06-30	1,930	1,930	1,900	1,900	20,200	1,900
2020-06-29	1,905	1,925	1,892	1,913	16,700	1,913
2020-06-26	1,875	1,921	1,875	1,909	25,600	1,909
2020-06-25	1,886	1,897	1,875	1,875	22,700	1,875
2020-06-24	1,915	1,915	1,890	1,890	28,600	1,890
2020-06-23	1,932	1,934	1,907	1,918	13,000	1,918
2020-06-22	1,915	1,923	1,902	1,914	18,300	1,914
2020-06-19	1,952	1,952	1,907	1,912	48,800	1,912
2020-06-18	1,949	1,955	1,920	1,940	24,800	1,940
2020-06-17	1,941	1,959	1,941	1,949	16,600	1,949
2020-06-16	1,937	1,945	1,897	1,941	28,400	1,941
2020-06-15	1,926	1,937	1,886	1,886	21,600	1,886
2020-06-12	1,911	1,923	1,893	1,903	43,600	1,903
2020-06-11	1,989	1,991	1,940	1,940	33,400	1,940
2020-06-10	1,976	1,994	1,974	1,980	18,600	1,980
2020-06-09	1,989	1,990	1,965	1,981	16,600	1,981
2020-06-08	1,972	1,982	1,954	1,982	23,200	1,982
2020-06-05	1,952	1,967	1,944	1,957	20,700	1,957
2020-06-04	1,953	1,968	1,951	1,958	23,000	1,958
2020-06-03	1,980	1,980	1,951	1,953	27,100	1,953
2020-06-02	1,989	1,990	1,966	1,972	22,400	1,972
2020-06-01	1,953	1,973	1,953	1,972	20,200	1,972
2020-05-29	2,004	2,007	1,945	1,945	58,100	1,945
2020-05-28	1,994	2,008	1,972	2,004	57,600	2,004
2020-05-27	1,969	1,973	1,947	1,973	30,300	1,973
2020-05-26	1,953	1,973	1,936	1,972	33,800	1,972
2020-05-25	1,982	1,982	1,935	1,935	32,800	1,935
2020-05-22	2,000	2,005	1,941	1,950	64,200	1,950
2020-05-21	1,977	2,013	1,930	1,990	125,700	1,990
2020-05-20	2,065	2,130	2,055	2,125	62,200	2,125
2020-05-19	2,063	2,063	2,030	2,046	27,200	2,046
2020-05-18	2,010	2,030	1,986	2,030	21,800	2,030
2020-05-15	1,964	2,001	1,940	2,001	13,700	2,001
2020-05-14	1,990	1,992	1,961	1,964	14,700	1,964
2020-05-13	1,960	1,995	1,960	1,990	14,600	1,990
2020-05-12	1,995	1,998	1,955	1,960	13,400	1,960
2020-05-11	1,964	1,989	1,953	1,986	12,800	1,986
2020-05-08	1,950	1,960	1,930	1,952	12,800	1,952
2020-05-07	1,955	1,975	1,927	1,927	13,300	1,927
2020-05-01	1,960	2,026	1,941	1,941	18,900	1,941
2020-04-30	2,028	2,028	1,966	1,966	30,700	1,966
2020-04-28	1,976	2,003	1,959	1,988	21,800	1,988
2020-04-27	2,000	2,009	1,960	1,983	15,200	1,983
2020-04-24	1,976	1,989	1,949	1,987	23,900	1,987
2020-04-23	1,928	1,977	1,915	1,976	31,000	1,976
2020-04-22	1,918	1,925	1,891	1,899	19,800	1,899
2020-04-21	1,880	1,934	1,880	1,934	22,800	1,934
2020-04-20	1,914	1,929	1,889	1,908	21,100	1,908
2020-04-17	1,947	1,978	1,904	1,909	30,700	1,909
2020-04-16	1,835	1,949	1,835	1,948	59,400	1,948
2020-04-15	1,885	1,897	1,821	1,828	60,100	1,828
2020-04-14	1,907	1,925	1,864	1,878	30,700	1,878
2020-04-13	1,944	1,944	1,896	1,900	20,600	1,900
2020-04-10	1,900	1,944	1,858	1,944	25,000	1,944
2020-04-09	1,899	1,946	1,869	1,898	48,100	1,898
2020-04-08	1,867	1,923	1,856	1,892	52,600	1,892
2020-04-07	1,900	1,917	1,820	1,864	34,100	1,864
2020-04-06	1,803	1,894	1,795	1,883	29,300	1,883
2020-04-03	1,800	1,918	1,780	1,803	29,700	1,803
2020-04-02	1,850	1,878	1,802	1,806	49,100	1,806
2020-04-01	1,924	1,948	1,867	1,877	32,700	1,877
2020-03-31	2,090	2,090	1,927	1,955	69,700	1,955
2020-03-30	2,143	2,143	2,027	2,100	84,700	2,100
2020-03-27	2,066	2,197	2,040	2,197	127,500	2,197
2020-03-26	1,891	2,077	1,822	2,051	123,000	2,051
2020-03-25	1,860	1,910	1,789	1,910	52,700	1,910
2020-03-24	1,900	1,900	1,772	1,820	54,900	1,820
2020-03-23	1,780	1,871	1,728	1,865	60,800	1,865
2020-03-19	1,720	1,742	1,672	1,728	68,600	1,728
2020-03-18	1,723	1,754	1,666	1,667	43,700	1,667
2020-03-17	1,508	1,696	1,500	1,689	69,700	1,689
2020-03-16	1,533	1,650	1,522	1,544	56,500	1,544
2020-03-13	1,579	1,579	1,495	1,533	106,300	1,533
2020-03-12	1,640	1,654	1,591	1,624	60,200	1,624
2020-03-11	1,692	1,730	1,664	1,669	40,100	1,669
2020-03-10	1,644	1,691	1,592	1,684	49,500	1,684
2020-03-09	1,720	1,740	1,652	1,673	61,600	1,673
2020-03-06	1,800	1,812	1,760	1,760	38,800	1,760
2020-03-05	1,845	1,856	1,818	1,823	45,500	1,823
2020-03-04	1,787	1,835	1,772	1,808	32,700	1,808
2020-03-03	1,846	1,862	1,800	1,800	54,300	1,800
2020-03-02	1,745	1,850	1,745	1,828	64,000	1,828
2020-02-28	1,788	1,799	1,752	1,767	69,500	1,767
2020-02-27	1,876	1,876	1,818	1,823	68,500	1,823
2020-02-26	1,865	1,888	1,857	1,883	42,100	1,883
2020-02-25	1,900	1,936	1,884	1,891	60,200	1,891
2020-02-21	1,995	2,009	1,990	1,990	17,300	1,990
2020-02-20	2,028	2,036	1,999	2,001	22,800	2,001
2020-02-19	2,002	2,022	1,998	2,001	14,400	2,001
2020-02-18	2,015	2,015	1,990	1,991	32,300	1,991
2020-02-17	2,065	2,065	2,007	2,016	48,000	2,016
2020-02-14	2,120	2,120	2,069	2,075	50,500	2,075
2020-02-13	2,171	2,185	2,120	2,127	66,300	2,127
2020-02-12	2,220	2,260	2,218	2,221	32,100	2,221
2020-02-10	2,202	2,205	2,186	2,187	20,800	2,187
2020-02-07	2,216	2,216	2,177	2,204	22,100	2,204
2020-02-06	2,160	2,229	2,160	2,211	50,600	2,211
2020-02-05	2,168	2,179	2,153	2,159	32,500	2,159
2020-02-04	2,117	2,173	2,117	2,167	24,300	2,167
2020-02-03	2,099	2,152	2,099	2,131	26,900	2,131
2020-01-31	2,131	2,153	2,125	2,127	18,100	2,127
2020-01-30	2,139	2,142	2,101	2,115	22,800	2,115
2020-01-29	2,135	2,154	2,127	2,146	19,000	2,146
2020-01-28	2,106	2,162	2,101	2,149	44,800	2,149
2020-01-27	2,148	2,148	2,121	2,129	25,900	2,129
2020-01-24	2,172	2,182	2,158	2,162	20,600	2,162
2020-01-23	2,169	2,183	2,157	2,170	21,400	2,170
2020-01-22	2,172	2,185	2,166	2,173	22,500	2,173
2020-01-21	2,155	2,174	2,155	2,172	18,300	2,172
2020-01-20	2,168	2,172	2,157	2,159	49,600	2,159
2020-01-17	2,206	2,216	2,170	2,173	61,000	2,173
2020-01-16	2,201	2,216	2,198	2,205	18,600	2,205
2020-01-15	2,201	2,232	2,198	2,210	25,300	2,210
2020-01-14	2,230	2,237	2,212	2,216	48,100	2,216
2020-01-10	2,275	2,275	2,253	2,256	12,100	2,256
2020-01-09	2,257	2,274	2,243	2,265	24,800	2,265
2020-01-08	2,225	2,235	2,197	2,218	66,100	2,218
2020-01-07	2,246	2,271	2,231	2,256	36,300	2,256
2020-01-06	2,227	2,246	2,208	2,222	41,000	2,222

分割・併合履歴： [2018-09-26]1株→0.2株