2288 丸大食品(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,7201,7261,7161,72119,4001,721
2021-04-161,7251,7331,7161,71934,8001,719
2021-04-151,7131,7281,7131,72329,8001,723
2021-04-141,7001,7151,7001,71134,3001,711
2021-04-131,7091,7141,7021,70227,0001,702
2021-04-121,6881,7071,6861,70518,8001,705
2021-04-091,6841,6931,6741,68345,1001,683
2021-04-081,7001,7001,6801,68051,5001,680
2021-04-071,6931,7081,6921,70826,0001,708
2021-04-061,7151,7251,6921,69842,1001,698
2021-04-051,7101,7261,7061,71831,2001,718
2021-04-021,6951,7131,6951,70730,1001,707
2021-04-011,7121,7211,6861,68780,5001,687
2021-03-311,7351,7491,7161,71659,2001,716
2021-03-301,7891,7951,7391,74379,3001,743
2021-03-291,8001,8251,7961,812102,8001,812
2021-03-261,7901,7961,7791,79354,4001,793
2021-03-251,7771,7961,7701,78765,3001,787
2021-03-241,7751,7751,7441,74855,5001,748
2021-03-231,7981,7981,7751,77550,3001,775
2021-03-221,7761,7971,7601,78874,5001,788
2021-03-191,7711,7811,7541,775232,7001,775
2021-03-181,7941,7941,7761,77952,3001,779
2021-03-171,7651,7951,7581,79457,7001,794
2021-03-161,7481,7771,7451,77077,8001,770
2021-03-151,7501,7681,7371,74660,5001,746
2021-03-121,7301,7401,7161,73380,1001,733
2021-03-111,7541,7551,7421,74753,3001,747
2021-03-101,7391,7531,7201,74953,7001,749
2021-03-091,7301,7461,7201,73981,7001,739
2021-03-081,7151,7241,7071,72151,9001,721
2021-03-051,6951,7071,6831,70559,1001,705
2021-03-041,6811,6911,6741,69030,3001,690
2021-03-031,6771,6911,6701,68141,3001,681
2021-03-021,6801,6801,6661,67742,4001,677
2021-03-011,6701,6861,6701,68046,5001,680
2021-02-261,6911,6931,6651,66577,8001,665
2021-02-251,7061,7131,6951,69940,9001,699
2021-02-241,7131,7131,6921,69634,9001,696
2021-02-221,7041,7131,6951,69840,7001,698
2021-02-191,7001,7051,6901,69434,9001,694
2021-02-181,7091,7101,6941,70456,2001,704
2021-02-171,7301,7331,7071,71131,7001,711
2021-02-161,7251,7371,7201,73034,7001,730
2021-02-151,7311,7311,7061,72829,4001,728
2021-02-121,7411,7411,7081,71740,8001,717
2021-02-101,7441,7551,7071,72353,4001,723
2021-02-091,7531,7571,7301,75240,4001,752
2021-02-081,7501,7701,7421,77064,4001,770
2021-02-051,7301,7371,7251,73735,9001,737
2021-02-041,7191,7311,7121,72231,1001,722
2021-02-031,7051,7261,7051,72632,9001,726
2021-02-021,6981,7121,6901,70722,7001,707
2021-02-011,6901,7121,6871,68733,7001,687
2021-01-291,7151,7191,6811,69546,9001,695
2021-01-281,7071,7251,6911,715135,3001,715
2021-01-271,7171,7231,7071,71254,0001,712
2021-01-261,7041,7151,7011,71542,1001,715
2021-01-251,6911,7111,6901,70831,7001,708
2021-01-221,6901,7051,6841,69126,5001,691
2021-01-211,7061,7191,6931,69735,9001,697
2021-01-201,6901,7091,6791,70665,3001,706
2021-01-191,7101,7111,6911,69144,5001,691
2021-01-181,7001,7121,6931,70526,7001,705
2021-01-151,7101,7111,6931,69435,6001,694
2021-01-141,7191,7191,7051,71532,1001,715
2021-01-131,7141,7181,7021,71531,5001,715
2021-01-121,7011,7211,7011,71447,9001,714
2021-01-081,6991,7121,6891,71036,5001,710
2021-01-071,7111,7171,6881,69935,0001,699
2021-01-061,6681,6971,6681,69317,3001,693
2021-01-051,6661,6751,6621,66718,5001,667
2021-01-041,7051,7051,6571,66630,9001,666

分割・併合履歴 : [2018-09-26]1株→0.2株