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 |
---|---|---|---|---|---|---|
2021-04-19 | 1,720 | 1,726 | 1,716 | 1,721 | 19,400 | 1,721 |
2021-04-16 | 1,725 | 1,733 | 1,716 | 1,719 | 34,800 | 1,719 |
2021-04-15 | 1,713 | 1,728 | 1,713 | 1,723 | 29,800 | 1,723 |
2021-04-14 | 1,700 | 1,715 | 1,700 | 1,711 | 34,300 | 1,711 |
2021-04-13 | 1,709 | 1,714 | 1,702 | 1,702 | 27,000 | 1,702 |
2021-04-12 | 1,688 | 1,707 | 1,686 | 1,705 | 18,800 | 1,705 |
2021-04-09 | 1,684 | 1,693 | 1,674 | 1,683 | 45,100 | 1,683 |
2021-04-08 | 1,700 | 1,700 | 1,680 | 1,680 | 51,500 | 1,680 |
2021-04-07 | 1,693 | 1,708 | 1,692 | 1,708 | 26,000 | 1,708 |
2021-04-06 | 1,715 | 1,725 | 1,692 | 1,698 | 42,100 | 1,698 |
2021-04-05 | 1,710 | 1,726 | 1,706 | 1,718 | 31,200 | 1,718 |
2021-04-02 | 1,695 | 1,713 | 1,695 | 1,707 | 30,100 | 1,707 |
2021-04-01 | 1,712 | 1,721 | 1,686 | 1,687 | 80,500 | 1,687 |
2021-03-31 | 1,735 | 1,749 | 1,716 | 1,716 | 59,200 | 1,716 |
2021-03-30 | 1,789 | 1,795 | 1,739 | 1,743 | 79,300 | 1,743 |
2021-03-29 | 1,800 | 1,825 | 1,796 | 1,812 | 102,800 | 1,812 |
2021-03-26 | 1,790 | 1,796 | 1,779 | 1,793 | 54,400 | 1,793 |
2021-03-25 | 1,777 | 1,796 | 1,770 | 1,787 | 65,300 | 1,787 |
2021-03-24 | 1,775 | 1,775 | 1,744 | 1,748 | 55,500 | 1,748 |
2021-03-23 | 1,798 | 1,798 | 1,775 | 1,775 | 50,300 | 1,775 |
2021-03-22 | 1,776 | 1,797 | 1,760 | 1,788 | 74,500 | 1,788 |
2021-03-19 | 1,771 | 1,781 | 1,754 | 1,775 | 232,700 | 1,775 |
2021-03-18 | 1,794 | 1,794 | 1,776 | 1,779 | 52,300 | 1,779 |
2021-03-17 | 1,765 | 1,795 | 1,758 | 1,794 | 57,700 | 1,794 |
2021-03-16 | 1,748 | 1,777 | 1,745 | 1,770 | 77,800 | 1,770 |
2021-03-15 | 1,750 | 1,768 | 1,737 | 1,746 | 60,500 | 1,746 |
2021-03-12 | 1,730 | 1,740 | 1,716 | 1,733 | 80,100 | 1,733 |
2021-03-11 | 1,754 | 1,755 | 1,742 | 1,747 | 53,300 | 1,747 |
2021-03-10 | 1,739 | 1,753 | 1,720 | 1,749 | 53,700 | 1,749 |
2021-03-09 | 1,730 | 1,746 | 1,720 | 1,739 | 81,700 | 1,739 |
2021-03-08 | 1,715 | 1,724 | 1,707 | 1,721 | 51,900 | 1,721 |
2021-03-05 | 1,695 | 1,707 | 1,683 | 1,705 | 59,100 | 1,705 |
2021-03-04 | 1,681 | 1,691 | 1,674 | 1,690 | 30,300 | 1,690 |
2021-03-03 | 1,677 | 1,691 | 1,670 | 1,681 | 41,300 | 1,681 |
2021-03-02 | 1,680 | 1,680 | 1,666 | 1,677 | 42,400 | 1,677 |
2021-03-01 | 1,670 | 1,686 | 1,670 | 1,680 | 46,500 | 1,680 |
2021-02-26 | 1,691 | 1,693 | 1,665 | 1,665 | 77,800 | 1,665 |
2021-02-25 | 1,706 | 1,713 | 1,695 | 1,699 | 40,900 | 1,699 |
2021-02-24 | 1,713 | 1,713 | 1,692 | 1,696 | 34,900 | 1,696 |
2021-02-22 | 1,704 | 1,713 | 1,695 | 1,698 | 40,700 | 1,698 |
2021-02-19 | 1,700 | 1,705 | 1,690 | 1,694 | 34,900 | 1,694 |
2021-02-18 | 1,709 | 1,710 | 1,694 | 1,704 | 56,200 | 1,704 |
2021-02-17 | 1,730 | 1,733 | 1,707 | 1,711 | 31,700 | 1,711 |
2021-02-16 | 1,725 | 1,737 | 1,720 | 1,730 | 34,700 | 1,730 |
2021-02-15 | 1,731 | 1,731 | 1,706 | 1,728 | 29,400 | 1,728 |
2021-02-12 | 1,741 | 1,741 | 1,708 | 1,717 | 40,800 | 1,717 |
2021-02-10 | 1,744 | 1,755 | 1,707 | 1,723 | 53,400 | 1,723 |
2021-02-09 | 1,753 | 1,757 | 1,730 | 1,752 | 40,400 | 1,752 |
2021-02-08 | 1,750 | 1,770 | 1,742 | 1,770 | 64,400 | 1,770 |
2021-02-05 | 1,730 | 1,737 | 1,725 | 1,737 | 35,900 | 1,737 |
2021-02-04 | 1,719 | 1,731 | 1,712 | 1,722 | 31,100 | 1,722 |
2021-02-03 | 1,705 | 1,726 | 1,705 | 1,726 | 32,900 | 1,726 |
2021-02-02 | 1,698 | 1,712 | 1,690 | 1,707 | 22,700 | 1,707 |
2021-02-01 | 1,690 | 1,712 | 1,687 | 1,687 | 33,700 | 1,687 |
2021-01-29 | 1,715 | 1,719 | 1,681 | 1,695 | 46,900 | 1,695 |
2021-01-28 | 1,707 | 1,725 | 1,691 | 1,715 | 135,300 | 1,715 |
2021-01-27 | 1,717 | 1,723 | 1,707 | 1,712 | 54,000 | 1,712 |
2021-01-26 | 1,704 | 1,715 | 1,701 | 1,715 | 42,100 | 1,715 |
2021-01-25 | 1,691 | 1,711 | 1,690 | 1,708 | 31,700 | 1,708 |
2021-01-22 | 1,690 | 1,705 | 1,684 | 1,691 | 26,500 | 1,691 |
2021-01-21 | 1,706 | 1,719 | 1,693 | 1,697 | 35,900 | 1,697 |
2021-01-20 | 1,690 | 1,709 | 1,679 | 1,706 | 65,300 | 1,706 |
2021-01-19 | 1,710 | 1,711 | 1,691 | 1,691 | 44,500 | 1,691 |
2021-01-18 | 1,700 | 1,712 | 1,693 | 1,705 | 26,700 | 1,705 |
2021-01-15 | 1,710 | 1,711 | 1,693 | 1,694 | 35,600 | 1,694 |
2021-01-14 | 1,719 | 1,719 | 1,705 | 1,715 | 32,100 | 1,715 |
2021-01-13 | 1,714 | 1,718 | 1,702 | 1,715 | 31,500 | 1,715 |
2021-01-12 | 1,701 | 1,721 | 1,701 | 1,714 | 47,900 | 1,714 |
2021-01-08 | 1,699 | 1,712 | 1,689 | 1,710 | 36,500 | 1,710 |
2021-01-07 | 1,711 | 1,717 | 1,688 | 1,699 | 35,000 | 1,699 |
2021-01-06 | 1,668 | 1,697 | 1,668 | 1,693 | 17,300 | 1,693 |
2021-01-05 | 1,666 | 1,675 | 1,662 | 1,667 | 18,500 | 1,667 |
2021-01-04 | 1,705 | 1,705 | 1,657 | 1,666 | 30,900 | 1,666 |
分割・併合履歴 : [2018-09-26]1株→0.2株