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