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
2020-11-241,7401,7551,7361,73652,7001,736
2020-11-201,7161,7381,7091,73231,4001,732
2020-11-191,7091,7271,7041,71932,0001,719
2020-11-181,7101,7401,7001,73537,6001,735
2020-11-171,7151,7391,7041,73144,4001,731
2020-11-161,6901,7231,6791,71549,3001,715
2020-11-131,7261,7261,6761,68135,7001,681
2020-11-121,7141,7361,7071,72536,3001,725
2020-11-111,7361,7391,7101,71859,5001,718
2020-11-101,7201,7401,6961,73176,3001,731
2020-11-091,6831,6911,6651,68441,6001,684
2020-11-061,6361,6721,6361,66638,0001,666
2020-11-051,6531,6681,6401,64185,3001,641
2020-11-041,6691,6691,6481,65548,9001,655
2020-11-021,6381,6751,6381,66941,9001,669
2020-10-301,6641,6671,6251,63745,3001,637
2020-10-291,6601,6751,6601,66824,9001,668
2020-10-281,6721,6801,6581,67527,8001,675
2020-10-271,6631,6831,6591,68238,9001,682
2020-10-261,6681,6891,6681,68716,2001,687
2020-10-231,6881,6931,6631,68825,1001,688
2020-10-221,6871,6871,6681,67227,5001,672
2020-10-211,6731,6911,6701,68641,4001,686
2020-10-201,6901,6991,6751,67550,4001,675
2020-10-191,6861,7121,6861,69929,5001,699
2020-10-161,7111,7151,6851,68646,8001,686
2020-10-151,7381,7411,7071,71047,8001,710
2020-10-141,7421,7501,7381,74232,2001,742
2020-10-131,7661,7751,7401,74724,1001,747
2020-10-121,7501,7651,7461,75930,6001,759
2020-10-091,7651,7661,7341,74632,2001,746
2020-10-081,7401,7641,7331,76076,1001,760
2020-10-071,7301,7411,7121,73367,7001,733
2020-10-061,7231,7361,7091,73163,1001,731
2020-10-051,7231,7311,7071,71995,6001,719
2020-10-021,7391,7421,6701,681197,6001,681
2020-09-301,8311,8311,7341,739237,9001,739
2020-09-291,9001,9001,8281,841255,0001,841
2020-09-281,9051,9321,8911,920591,2001,920
2020-09-251,8731,9141,8721,888338,7001,888
2020-09-241,8701,8871,8651,866191,4001,866
2020-09-231,8821,8951,8601,860223,4001,860
2020-09-181,8661,9231,8661,897201,9001,897
2020-09-171,8811,8861,8641,884114,3001,884
2020-09-161,8601,8931,8551,88580,9001,885
2020-09-151,8501,8631,8461,85981,8001,859
2020-09-141,8541,8651,8451,85579,4001,855
2020-09-111,8621,8691,8461,85384,7001,853
2020-09-101,8611,8651,8521,85753,0001,857
2020-09-091,8481,8641,8411,85370,9001,853
2020-09-081,8611,8711,8481,87078,2001,870
2020-09-071,8521,8651,8511,85536,0001,855
2020-09-041,8481,8671,8391,84760,7001,847
2020-09-031,8601,8621,8361,85244,3001,852
2020-09-021,8421,8561,8401,84428,8001,844
2020-09-011,8521,8581,8331,84246,6001,842
2020-08-311,8401,8651,8391,85145,7001,851
2020-08-281,8401,8711,8091,81957,1001,819
2020-08-271,8251,8331,8111,83319,3001,833
2020-08-261,8111,8221,8031,81518,3001,815
2020-08-251,8191,8231,8021,81729,6001,817
2020-08-241,8091,8091,7861,80023,8001,800
2020-08-211,8101,8101,7901,79523,1001,795
2020-08-201,8001,8151,7831,80835,2001,808
2020-08-191,8071,8111,7951,81029,1001,810
2020-08-181,8151,8191,7951,80433,7001,804
2020-08-171,8451,8481,8151,82021,2001,820
2020-08-141,8601,8691,8391,84430,7001,844
2020-08-131,8721,8721,8381,86427,8001,864
2020-08-121,8131,8581,8131,84636,4001,846
2020-08-111,7651,8101,7621,81051,5001,810
2020-08-071,7771,7771,7431,76439,7001,764
2020-08-061,7821,7831,7461,77680,4001,776
2020-08-051,9001,9001,8731,88831,8001,888
2020-08-041,8491,8721,8351,87219,6001,872
2020-08-031,8181,8391,8001,83524,3001,835
2020-07-311,8441,8441,7811,78644,8001,786
2020-07-301,8951,8961,8401,86637,4001,866
2020-07-291,9221,9231,8791,87921,9001,879
2020-07-281,9431,9451,9071,92716,8001,927
2020-07-271,9011,9431,8881,94328,0001,943
2020-07-221,9321,9321,8851,89127,0001,891
2020-07-211,9201,9421,9111,93232,5001,932
2020-07-201,8851,9151,8691,91570,5001,915
2020-07-171,8661,8871,8661,88224,9001,882
2020-07-161,9021,9031,8651,86536,6001,865
2020-07-151,9201,9231,8951,91318,5001,913
2020-07-141,9061,9101,8901,90414,0001,904
2020-07-131,8651,9131,8541,91224,6001,912
2020-07-101,8751,8781,8301,83337,0001,833
2020-07-091,8821,8881,8661,88021,7001,880
2020-07-081,8901,9301,8791,87938,5001,879
2020-07-071,9101,9111,8911,89325,4001,893
2020-07-061,8961,9111,8931,90223,1001,902
2020-07-031,8881,9011,8801,89615,7001,896
2020-07-021,8861,9031,8771,88032,4001,880
2020-07-011,9101,9101,8681,87334,5001,873
2020-06-301,9301,9301,9001,90020,2001,900
2020-06-291,9051,9251,8921,91316,7001,913
2020-06-261,8751,9211,8751,90925,6001,909
2020-06-251,8861,8971,8751,87522,7001,875
2020-06-241,9151,9151,8901,89028,6001,890
2020-06-231,9321,9341,9071,91813,0001,918
2020-06-221,9151,9231,9021,91418,3001,914
2020-06-191,9521,9521,9071,91248,8001,912
2020-06-181,9491,9551,9201,94024,8001,940
2020-06-171,9411,9591,9411,94916,6001,949
2020-06-161,9371,9451,8971,94128,4001,941
2020-06-151,9261,9371,8861,88621,6001,886
2020-06-121,9111,9231,8931,90343,6001,903
2020-06-111,9891,9911,9401,94033,4001,940
2020-06-101,9761,9941,9741,98018,6001,980
2020-06-091,9891,9901,9651,98116,6001,981
2020-06-081,9721,9821,9541,98223,2001,982
2020-06-051,9521,9671,9441,95720,7001,957
2020-06-041,9531,9681,9511,95823,0001,958
2020-06-031,9801,9801,9511,95327,1001,953
2020-06-021,9891,9901,9661,97222,4001,972
2020-06-011,9531,9731,9531,97220,2001,972
2020-05-292,0042,0071,9451,94558,1001,945
2020-05-281,9942,0081,9722,00457,6002,004
2020-05-271,9691,9731,9471,97330,3001,973
2020-05-261,9531,9731,9361,97233,8001,972
2020-05-251,9821,9821,9351,93532,8001,935
2020-05-222,0002,0051,9411,95064,2001,950
2020-05-211,9772,0131,9301,990125,7001,990
2020-05-202,0652,1302,0552,12562,2002,125
2020-05-192,0632,0632,0302,04627,2002,046
2020-05-182,0102,0301,9862,03021,8002,030
2020-05-151,9642,0011,9402,00113,7002,001
2020-05-141,9901,9921,9611,96414,7001,964
2020-05-131,9601,9951,9601,99014,6001,990
2020-05-121,9951,9981,9551,96013,4001,960
2020-05-111,9641,9891,9531,98612,8001,986
2020-05-081,9501,9601,9301,95212,8001,952
2020-05-071,9551,9751,9271,92713,3001,927
2020-05-011,9602,0261,9411,94118,9001,941
2020-04-302,0282,0281,9661,96630,7001,966
2020-04-281,9762,0031,9591,98821,8001,988
2020-04-272,0002,0091,9601,98315,2001,983
2020-04-241,9761,9891,9491,98723,9001,987
2020-04-231,9281,9771,9151,97631,0001,976
2020-04-221,9181,9251,8911,89919,8001,899
2020-04-211,8801,9341,8801,93422,8001,934
2020-04-201,9141,9291,8891,90821,1001,908
2020-04-171,9471,9781,9041,90930,7001,909
2020-04-161,8351,9491,8351,94859,4001,948
2020-04-151,8851,8971,8211,82860,1001,828
2020-04-141,9071,9251,8641,87830,7001,878
2020-04-131,9441,9441,8961,90020,6001,900
2020-04-101,9001,9441,8581,94425,0001,944
2020-04-091,8991,9461,8691,89848,1001,898
2020-04-081,8671,9231,8561,89252,6001,892
2020-04-071,9001,9171,8201,86434,1001,864
2020-04-061,8031,8941,7951,88329,3001,883
2020-04-031,8001,9181,7801,80329,7001,803
2020-04-021,8501,8781,8021,80649,1001,806
2020-04-011,9241,9481,8671,87732,7001,877
2020-03-312,0902,0901,9271,95569,7001,955
2020-03-302,1432,1432,0272,10084,7002,100
2020-03-272,0662,1972,0402,197127,5002,197
2020-03-261,8912,0771,8222,051123,0002,051
2020-03-251,8601,9101,7891,91052,7001,910
2020-03-241,9001,9001,7721,82054,9001,820
2020-03-231,7801,8711,7281,86560,8001,865
2020-03-191,7201,7421,6721,72868,6001,728
2020-03-181,7231,7541,6661,66743,7001,667
2020-03-171,5081,6961,5001,68969,7001,689
2020-03-161,5331,6501,5221,54456,5001,544
2020-03-131,5791,5791,4951,533106,3001,533
2020-03-121,6401,6541,5911,62460,2001,624
2020-03-111,6921,7301,6641,66940,1001,669
2020-03-101,6441,6911,5921,68449,5001,684
2020-03-091,7201,7401,6521,67361,6001,673
2020-03-061,8001,8121,7601,76038,8001,760
2020-03-051,8451,8561,8181,82345,5001,823
2020-03-041,7871,8351,7721,80832,7001,808
2020-03-031,8461,8621,8001,80054,3001,800
2020-03-021,7451,8501,7451,82864,0001,828
2020-02-281,7881,7991,7521,76769,5001,767
2020-02-271,8761,8761,8181,82368,5001,823
2020-02-261,8651,8881,8571,88342,1001,883
2020-02-251,9001,9361,8841,89160,2001,891
2020-02-211,9952,0091,9901,99017,3001,990
2020-02-202,0282,0361,9992,00122,8002,001
2020-02-192,0022,0221,9982,00114,4002,001
2020-02-182,0152,0151,9901,99132,3001,991
2020-02-172,0652,0652,0072,01648,0002,016
2020-02-142,1202,1202,0692,07550,5002,075
2020-02-132,1712,1852,1202,12766,3002,127
2020-02-122,2202,2602,2182,22132,1002,221
2020-02-102,2022,2052,1862,18720,8002,187
2020-02-072,2162,2162,1772,20422,1002,204
2020-02-062,1602,2292,1602,21150,6002,211
2020-02-052,1682,1792,1532,15932,5002,159
2020-02-042,1172,1732,1172,16724,3002,167
2020-02-032,0992,1522,0992,13126,9002,131
2020-01-312,1312,1532,1252,12718,1002,127
2020-01-302,1392,1422,1012,11522,8002,115
2020-01-292,1352,1542,1272,14619,0002,146
2020-01-282,1062,1622,1012,14944,8002,149
2020-01-272,1482,1482,1212,12925,9002,129
2020-01-242,1722,1822,1582,16220,6002,162
2020-01-232,1692,1832,1572,17021,4002,170
2020-01-222,1722,1852,1662,17322,5002,173
2020-01-212,1552,1742,1552,17218,3002,172
2020-01-202,1682,1722,1572,15949,6002,159
2020-01-172,2062,2162,1702,17361,0002,173
2020-01-162,2012,2162,1982,20518,6002,205
2020-01-152,2012,2322,1982,21025,3002,210
2020-01-142,2302,2372,2122,21648,1002,216
2020-01-102,2752,2752,2532,25612,1002,256
2020-01-092,2572,2742,2432,26524,8002,265
2020-01-082,2252,2352,1972,21866,1002,218
2020-01-072,2462,2712,2312,25636,3002,256
2020-01-062,2272,2462,2082,22241,0002,222

分割・併合履歴 : [2018-09-26]1株→0.2株