2288 丸大食品(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,1301,1701,1301,17093,0005,850
1988-12-271,1801,1901,1501,15096,0005,750
1988-12-261,1701,1901,1601,16081,0005,800
1988-12-241,1801,1801,1601,16044,0005,800
1988-12-231,1801,1801,1601,18035,0005,900
1988-12-221,1901,1901,1601,180117,0005,900
1988-12-211,1801,2001,1701,180139,0005,900
1988-12-201,1701,1901,1601,170120,0005,850
1988-12-191,1601,1701,1601,16089,0005,800
1988-12-161,1501,1801,1501,150119,0005,750
1988-12-151,1801,1801,1501,150144,0005,750
1988-12-141,1801,1901,1801,18073,0005,900
1988-12-131,1901,1901,1801,18071,0005,900
1988-12-121,1601,1701,1601,17094,0005,850
1988-12-091,1901,1901,1601,160220,0005,800
1988-12-081,1901,2001,1801,190163,0005,950
1988-12-071,1801,1801,1701,180113,0005,900
1988-12-061,1801,1901,1701,180172,0005,900
1988-12-051,1801,1901,1801,190136,0005,950
1988-12-031,1701,2001,1701,200126,0006,000
1988-12-021,1701,1801,1701,17078,0005,850
1988-12-011,1501,1701,1501,150206,0005,750
1988-11-301,1701,1801,1601,160254,0005,800
1988-11-291,1701,1801,1601,160169,0005,800
1988-11-281,1601,1901,1501,150327,0005,750
1988-11-261,1501,1801,1501,180247,0005,900
1988-11-251,1201,1301,1001,130194,0005,650
1988-11-241,0901,1201,0601,060547,0005,300
1988-11-221,0901,0901,0401,040591,0005,200
1988-11-211,1001,1301,1001,100150,0005,500
1988-11-181,1001,1301,1001,120212,0005,600
1988-11-171,1001,1201,0901,120317,0005,600
1988-11-161,1101,1201,0901,100576,0005,500
1988-11-151,1001,1301,1001,110290,0005,550
1988-11-141,0601,1101,0601,080186,0005,400
1988-11-111,0101,0901,0101,080261,0005,400
1988-11-101,0301,0501,0201,030211,0005,150
1988-11-091,0201,0301,0201,030159,0005,150
1988-11-081,0401,0401,0201,020122,0005,100
1988-11-071,0401,0501,0401,04070,0005,200
1988-11-051,0501,0601,0501,05050,0005,250
1988-11-041,0901,0901,0601,06046,0005,300
1988-11-021,0801,0901,0601,090129,0005,450
1988-11-011,0601,1001,0601,10082,0005,500
1988-10-311,0501,0701,0401,070189,0005,350
1988-10-291,0501,0501,0401,04075,0005,200
1988-10-281,0801,0801,0501,080187,0005,400
1988-10-271,0501,0701,0401,040244,0005,200
1988-10-261,0901,1001,0801,08047,0005,400
1988-10-251,1101,1101,0901,090125,0005,450
1988-10-241,1201,1201,1001,10039,0005,500
1988-10-221,1201,1201,1201,12030,0005,600
1988-10-211,1301,1401,1201,12051,0005,600
1988-10-201,1201,1401,1201,14090,0005,700
1988-10-191,1401,1401,1401,14036,0005,700
1988-10-181,1401,1501,1401,14023,0005,700
1988-10-171,1301,1401,1301,13027,0005,650
1988-10-141,1401,1501,1201,12024,0005,600
1988-10-131,1501,1501,1501,15078,0005,750
1988-10-121,1701,1701,1501,15031,0005,750
1988-10-111,1701,1701,1601,17095,0005,850
1988-10-071,1701,1701,1501,150102,0005,750
1988-10-061,1801,1801,1701,17051,0005,850
1988-10-051,1901,1901,1901,19012,0005,950
1988-10-041,2001,2001,1801,20030,0006,000
1988-10-031,2101,2101,1801,19079,0005,950
1988-10-011,2201,2201,1701,17068,0005,850
1988-09-301,1501,2201,1501,22051,0006,100
1988-09-291,1501,1501,1401,14036,0005,700
1988-09-281,1701,1801,1401,140100,0005,700
1988-09-271,1801,1801,1601,16074,0005,800
1988-09-261,1601,1701,1601,16044,0005,800
1988-09-241,1601,1601,1501,15048,0005,750
1988-09-221,1701,1701,1601,16079,0005,800
1988-09-211,1701,1701,1501,15046,0005,750
1988-09-201,1501,1601,1501,150103,0005,750
1988-09-191,1801,1801,1501,16089,0005,800
1988-09-161,1801,1901,1701,19091,0005,950
1988-09-141,1901,1901,1701,180169,0005,900
1988-09-131,2001,2001,1801,200157,0006,000
1988-09-121,2001,2101,1901,200272,0006,000
1988-09-091,2001,2001,1901,20071,0006,000
1988-09-081,2001,2001,1901,200260,0006,000
1988-09-071,2001,2001,1901,200134,0006,000
1988-09-061,2001,2101,2001,20051,0006,000
1988-09-051,2101,2201,2001,20078,0006,000
1988-09-031,2101,2201,2001,20073,0006,000
1988-09-021,2001,2101,2001,200104,0006,000
1988-09-011,2001,2201,1901,190287,0005,950
1988-08-311,2501,2801,2301,250222,0006,250
1988-08-301,2301,2501,2301,23097,0006,150
1988-08-291,2501,2501,2301,25059,0006,250
1988-08-271,2501,2501,2201,22042,0006,100
1988-08-261,2301,2301,2101,22027,0006,100
1988-08-251,2301,2301,2101,21032,0006,050
1988-08-241,2001,2301,2001,210127,0006,050
1988-08-231,2401,2501,2101,210113,0006,050
1988-08-221,2501,2501,2301,25075,0006,250
1988-08-191,2401,2501,2301,230140,0006,150
1988-08-181,2501,2501,2301,230125,0006,150
1988-08-171,2301,2601,2201,25095,0006,250
1988-08-161,2001,2301,2001,210120,0006,050
1988-08-151,2201,2301,1901,190255,0005,950
1988-08-121,2101,2201,2001,200274,0006,000
1988-08-111,2501,2501,2101,21058,0006,050
1988-08-101,2101,2501,2001,210116,0006,050
1988-08-091,2301,2301,2101,210143,0006,050
1988-08-081,2601,2601,2301,23091,0006,150
1988-08-061,2601,2601,2501,26063,0006,300
1988-08-051,2801,2901,2601,280187,0006,400
1988-08-041,3101,3201,3001,30081,0006,500
1988-08-031,2601,3001,2501,290132,0006,450
1988-08-021,2601,2601,2501,250135,0006,250
1988-08-011,2501,2701,2501,25055,0006,250
1988-07-301,2701,2701,2301,23036,0006,150
1988-07-291,2801,2901,2601,27097,0006,350
1988-07-281,2301,2901,2301,280128,0006,400
1988-07-271,2101,2201,1801,190253,0005,950
1988-07-261,1901,1901,1801,190137,0005,950
1988-07-251,2101,2201,1901,190177,0005,950
1988-07-231,2301,2301,2101,21095,0006,050
1988-07-221,2201,2501,2101,240121,0006,200
1988-07-211,2501,2801,2401,240125,0006,200
1988-07-201,2301,2501,2201,250117,0006,250
1988-07-191,2401,2401,2001,210192,0006,050
1988-07-181,2501,2601,2201,220110,0006,100
1988-07-151,2601,2601,2501,26078,0006,300
1988-07-141,2601,2701,2501,25095,0006,250
1988-07-131,2801,2901,2501,260158,0006,300
1988-07-121,3001,3001,2701,27078,0006,350
1988-07-111,2601,2701,2501,27096,0006,350
1988-07-081,2601,2701,2501,250125,0006,250
1988-07-071,2601,2801,2201,280146,0006,400
1988-07-061,3001,3001,2701,28060,0006,400
1988-07-051,2901,3001,2601,30037,0006,500
1988-07-041,2901,3001,2601,27037,0006,350
1988-07-021,3101,3101,2601,30091,0006,500
1988-07-011,3101,3501,3101,320115,0006,600
1988-06-301,3501,3501,3301,350203,0006,750
1988-06-291,3301,3501,3201,33086,0006,650
1988-06-281,3201,3401,3101,330169,0006,650
1988-06-271,3401,3501,3301,340111,0006,700
1988-06-251,3401,3401,3301,33056,0006,650
1988-06-241,3401,3501,3401,340112,0006,700
1988-06-231,3501,3501,3301,33054,0006,650
1988-06-221,3601,3601,3301,330101,0006,650
1988-06-211,3301,3301,3201,32048,0006,600
1988-06-201,3301,3601,3201,340246,0006,700
1988-06-171,3201,3301,3101,320188,0006,600
1988-06-161,3301,3301,3301,33042,0006,650
1988-06-151,3501,3501,3301,330154,0006,650
1988-06-141,3401,3501,3201,330407,0006,650
1988-06-131,3301,3401,3301,34078,0006,700
1988-06-101,3201,3501,3201,330165,0006,650
1988-06-091,3601,3601,3301,34040,0006,700
1988-06-081,3501,3601,3401,36039,0006,800
1988-06-071,3801,3801,3501,35054,0006,750
1988-06-061,3901,3901,3601,37079,0006,850
1988-06-041,3501,3701,3401,370105,0006,850
1988-06-031,3701,3701,3601,36085,0006,800
1988-06-021,3801,3801,3501,35084,0006,750
1988-06-011,3501,3701,3401,340103,0006,700
1988-05-311,3401,3501,3301,33083,0006,650
1988-05-301,3401,3501,3301,33084,0006,650
1988-05-281,3601,3601,3401,34065,0006,700
1988-05-271,3701,3701,3501,37065,0006,850
1988-05-261,3501,3701,3501,370123,0006,850
1988-05-251,3601,3601,3501,350168,0006,750
1988-05-241,3601,3701,3601,36086,0006,800
1988-05-231,3601,3701,3601,36074,0006,800
1988-05-201,3701,3801,3601,360211,0006,800
1988-05-191,3901,4001,3801,380106,0006,900
1988-05-181,3901,4001,3801,40046,0007,000
1988-05-171,4101,4201,3801,39084,0006,950
1988-05-161,4001,4201,3501,400214,0007,000
1988-05-131,4001,4301,4001,410100,0007,050
1988-05-121,3901,4301,3801,41078,0007,050
1988-05-111,4101,4501,4101,410182,0007,050
1988-05-101,3801,4501,3701,410406,0007,050
1988-05-091,4401,4401,4001,40063,0007,000
1988-05-071,4301,4301,4101,42086,0007,100
1988-05-061,4401,4501,4301,430224,0007,150
1988-05-021,4501,4601,4301,450204,0007,250
1988-04-301,4501,4501,4401,440188,0007,200
1988-04-281,4201,4601,4201,450605,0007,250
1988-04-271,4301,4501,4101,410374,0007,050
1988-04-261,4501,4601,4201,420994,0007,100
1988-04-251,4001,4601,3901,430926,0007,150
1988-04-231,3501,3901,3501,390169,0006,950
1988-04-221,3401,3601,3401,350216,0006,750
1988-04-211,3401,3701,3201,350209,0006,750
1988-04-201,3201,3401,3201,320197,0006,600
1988-04-191,3301,3301,3201,33091,0006,650
1988-04-181,3301,3401,3201,32072,0006,600
1988-04-151,3401,3501,3101,310241,0006,550
1988-04-141,3301,3501,3101,320293,0006,600
1988-04-131,3301,3501,3201,330109,0006,650
1988-04-121,3501,3501,3401,350109,0006,750
1988-04-111,3301,3601,3201,350195,0006,750
1988-04-081,3501,3601,3201,320187,0006,600
1988-04-071,3501,3701,3401,340259,0006,700
1988-04-061,3601,3601,3401,350214,0006,750
1988-04-051,3701,3701,3601,36055,0006,800
1988-04-041,3501,3601,3401,35085,0006,750
1988-04-021,3301,3501,3201,34016,0006,700
1988-04-011,3401,3501,3201,33053,0006,650
1988-03-311,3201,3601,3201,36046,0006,800
1988-03-301,3101,3601,3101,320129,0006,600
1988-03-291,3201,3601,3001,310170,0006,550
1988-03-281,3401,3401,3201,320222,0006,600
1988-03-261,3401,3401,2001,200234,0006,000
1988-03-251,3601,3601,3401,340211,0006,700
1988-03-241,3401,3601,3301,340175,0006,700
1988-03-231,3601,3701,3501,360106,0006,800
1988-03-221,3601,3801,3401,380179,0006,900
1988-03-181,3601,3901,3401,370170,0006,850
1988-03-171,3801,3901,3501,35089,0006,750
1988-03-161,3801,3901,3801,380121,0006,900
1988-03-151,3901,3901,3701,37077,0006,850
1988-03-141,4001,4201,3801,40093,0007,000
1988-03-111,4301,4301,4101,430253,0007,150
1988-03-101,3901,4301,3901,430559,0007,150
1988-03-091,3901,4001,3901,400124,0007,000
1988-03-081,4001,4101,3901,400242,0007,000
1988-03-071,4101,4101,4001,400183,0007,000
1988-03-051,4101,4101,3901,400139,0007,000
1988-03-041,3901,4001,3801,390210,0006,950
1988-03-031,3901,3901,3701,370127,0006,850
1988-03-021,3801,3901,3801,390167,0006,950
1988-03-011,4001,4001,3701,370124,0006,850
1988-02-291,3901,3901,3601,380140,0006,900
1988-02-271,3701,3801,3701,37060,0006,850
1988-02-261,3801,3901,3701,370185,0006,850
1988-02-251,4001,4001,3801,40032,0007,000
1988-02-241,4101,4101,3801,380261,0006,900
1988-02-231,4001,4101,3901,40049,0007,000
1988-02-221,3901,4101,3801,390207,0006,950
1988-02-191,4101,4201,3901,390209,0006,950
1988-02-181,3801,4301,3701,400623,0007,000
1988-02-171,3701,3801,3501,370133,0006,850
1988-02-161,3701,3801,3701,370148,0006,850
1988-02-151,3801,3901,3701,370304,0006,850
1988-02-121,4201,4301,3801,380275,0006,900
1988-02-101,4101,4201,4001,410217,0007,050
1988-02-091,4101,4201,3901,390248,0006,950
1988-02-081,4101,4201,4001,410264,0007,050
1988-02-061,4001,4101,3901,410191,0007,050
1988-02-051,4001,4101,3801,400423,0007,000
1988-02-041,3901,4101,3601,380258,0006,900
1988-02-031,3701,4001,3601,390143,0006,950
1988-02-021,4001,4001,3601,360189,0006,800
1988-02-011,3901,4001,3701,390128,0006,950
1988-01-301,3801,3801,3601,380313,0006,900
1988-01-291,3901,4101,3501,360527,0006,800
1988-01-281,3801,4201,3801,3901,611,0006,950
1988-01-271,3501,4101,3501,3902,172,0006,950
1988-01-261,3301,3501,3301,340309,0006,700
1988-01-251,3201,3301,3101,320178,0006,600
1988-01-231,3301,3301,3101,310145,0006,550
1988-01-221,3201,3401,3101,310277,0006,550
1988-01-211,3101,3601,3101,320433,0006,600
1988-01-201,3401,3601,3301,330413,0006,650
1988-01-191,3101,3801,2901,3601,773,0006,800
1988-01-181,2901,3101,2801,300604,0006,500
1988-01-141,3001,3001,2501,260623,0006,300
1988-01-131,2501,3101,2501,2801,333,0006,400
1988-01-121,2101,2301,2101,220243,0006,100
1988-01-111,2001,2301,2001,20042,0006,000
1988-01-081,2101,2301,2101,21043,0006,050
1988-01-071,2301,2401,2101,230161,0006,150
1988-01-061,1701,2301,1701,210122,0006,050
1988-01-051,1801,1801,1801,18020,0005,900
1988-01-041,1601,1601,1501,15086,0005,750

分割・併合履歴 : [2018-09-26]1株→0.2株