2288 丸大食品(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,0401,0401,0401,04042,0005,200
1991-12-271,0701,0701,0501,05052,0005,250
1991-12-261,0901,0901,0701,07021,0005,350
1991-12-251,0601,0701,0501,07083,0005,350
1991-12-241,0701,0801,0501,06069,0005,300
1991-12-201,1001,1001,0501,05039,0005,250
1991-12-191,1001,1101,0901,10034,0005,500
1991-12-181,1001,1001,0801,10015,0005,500
1991-12-171,1001,1301,1001,10042,0005,500
1991-12-161,1401,1401,1001,11044,0005,550
1991-12-131,1001,1301,0901,13094,0005,650
1991-12-121,0901,0901,0901,09024,0005,450
1991-12-111,1001,1001,0801,08036,0005,400
1991-12-101,0901,1001,0901,10040,0005,500
1991-12-091,1001,1101,0901,10041,0005,500
1991-12-061,1001,1001,0901,09045,0005,450
1991-12-051,0901,1001,0901,10058,0005,500
1991-12-041,0901,0901,0801,08023,0005,400
1991-12-031,0901,0901,0501,06048,0005,300
1991-12-021,0701,0901,0601,09043,0005,450
1991-11-291,0701,0701,0601,07044,0005,350
1991-11-281,0801,0801,0701,08024,0005,400
1991-11-271,1001,1001,0801,08025,0005,400
1991-11-261,0901,0901,0901,09028,0005,450
1991-11-251,0901,0901,0601,09031,0005,450
1991-11-221,1001,1001,0801,09072,0005,450
1991-11-211,1001,1101,0801,080110,0005,400
1991-11-201,1101,1301,1001,11075,0005,550
1991-11-191,1001,1001,0901,09082,0005,450
1991-11-181,0901,1001,0801,10046,0005,500
1991-11-151,1101,1101,1001,10024,0005,500
1991-11-141,1201,1301,1101,110104,0005,550
1991-11-131,1201,1301,1201,12010,0005,600
1991-11-121,1101,1101,1101,11011,0005,550
1991-11-111,1301,1301,1101,11063,0005,550
1991-11-081,1201,1201,1101,11077,0005,550
1991-11-071,1301,1301,1101,13068,0005,650
1991-11-061,1201,1401,1201,13041,0005,650
1991-11-051,1501,1601,1401,14074,0005,700
1991-11-011,1501,1501,1401,15031,0005,750
1991-10-311,1401,1501,1401,15030,0005,750
1991-10-301,1701,1701,1401,150126,0005,750
1991-10-291,1601,1801,1401,140137,0005,700
1991-10-281,1601,1601,1401,160136,0005,800
1991-10-251,1601,1601,1601,16053,0005,800
1991-10-241,1601,1701,1501,16083,0005,800
1991-10-231,1601,1601,1501,15068,0005,750
1991-10-221,1701,1701,1601,17014,0005,850
1991-10-211,1801,1801,1501,15055,0005,750
1991-10-181,1601,1701,1501,16047,0005,800
1991-10-171,1401,1901,1401,160325,0005,800
1991-10-161,1101,1301,1101,12082,0005,600
1991-10-151,1001,1101,1001,10062,0005,500
1991-10-141,1201,1201,1001,11022,0005,550
1991-10-111,1501,1501,1301,13062,0005,650
1991-10-091,1301,1501,1301,13098,0005,650
1991-10-081,1201,1401,1201,140123,0005,700
1991-10-071,1301,1301,1101,12034,0005,600
1991-10-041,1401,1401,1201,120101,0005,600
1991-10-031,1401,1501,1201,13072,0005,650
1991-10-021,1101,1401,0901,140223,0005,700
1991-10-011,1401,1401,1001,110199,0005,550
1991-09-301,1001,1301,1001,10054,0005,500
1991-09-271,0701,1201,0701,120126,0005,600
1991-09-261,0901,1001,0901,090174,0005,450
1991-09-251,0701,0901,0701,070127,0005,350
1991-09-241,0801,0801,0301,050225,0005,250
1991-09-201,0601,0701,0301,040223,0005,200
1991-09-191,0501,0601,0401,040101,0005,200
1991-09-181,0501,0601,0401,05055,0005,250
1991-09-171,0701,0801,0501,080217,0005,400
1991-09-131,0601,0801,0501,060204,0005,300
1991-09-121,0901,0901,0801,08050,0005,400
1991-09-111,0801,0801,0801,080114,0005,400
1991-09-101,0801,0901,0601,07072,0005,350
1991-09-091,0301,0901,0301,09083,0005,450
1991-09-061,0501,0601,0301,030281,0005,150
1991-09-051,0401,0601,0401,060694,0005,300
1991-09-041,0301,0501,0001,050142,0005,250
1991-09-031,0201,0401,0101,03080,0005,150
1991-09-021,0101,0201,0001,00025,0005,000
1991-08-309821,0009821,00045,0005,000
1991-08-2998599598599024,0004,950
1991-08-281,0201,02098098031,0004,900
1991-08-271,0201,0201,0101,02040,0005,100
1991-08-261,0701,0701,0201,06041,0005,300
1991-08-231,0501,0601,0401,06075,0005,300
1991-08-221,0601,0701,0401,05090,0005,250
1991-08-211,0301,0601,0301,04066,0005,200
1991-08-201,0201,0209901,01068,0005,050
1991-08-191,0401,0501,0001,00075,0005,000
1991-08-161,0501,0601,0501,06029,0005,300
1991-08-151,0501,0601,0501,06021,0005,300
1991-08-141,0301,0701,0301,07055,0005,350
1991-08-131,0201,0501,0201,050125,0005,250
1991-08-121,1001,1001,0501,05090,0005,250
1991-08-091,0901,1101,0701,11067,0005,550
1991-08-081,1001,1001,0901,10026,0005,500
1991-08-071,1001,1001,1001,1005,0005,500
1991-08-061,1201,1401,0701,07074,0005,350
1991-08-051,1101,1401,1101,1406,0005,700
1991-08-021,1501,1701,1501,15024,0005,750
1991-08-011,1601,1601,1501,15021,0005,750
1991-07-311,1601,1801,1601,160105,0005,800
1991-07-301,1201,1501,1201,15065,0005,750
1991-07-291,1101,1301,1101,12031,0005,600
1991-07-261,0901,1101,0901,11027,0005,550
1991-07-251,0901,1001,0801,08070,0005,400
1991-07-241,0701,0901,0701,09041,0005,450
1991-07-231,1001,1001,0701,07044,0005,350
1991-07-221,1101,1101,1001,10042,0005,500
1991-07-191,1101,1201,1001,11056,0005,550
1991-07-181,1301,1301,1101,11022,0005,550
1991-07-171,1201,1201,0901,11089,0005,550
1991-07-161,1001,1101,1001,11067,0005,550
1991-07-151,1001,1101,1001,100110,0005,500
1991-07-121,1201,1201,0901,10032,0005,500
1991-07-111,1601,1601,1101,120111,0005,600
1991-07-101,0701,1701,0701,160649,0005,800
1991-07-091,0401,0701,0101,070108,0005,350
1991-07-081,0901,0901,0501,05088,0005,250
1991-07-051,1201,1201,0801,09072,0005,450
1991-07-041,1501,1501,0901,12035,0005,600
1991-07-031,1601,1601,1501,15058,0005,750
1991-07-021,1701,1701,1601,16085,0005,800
1991-07-011,1501,1701,1501,17016,0005,850
1991-06-281,1401,1701,1301,130178,0005,650
1991-06-271,1301,1501,1101,120293,0005,600
1991-06-261,1401,1601,1401,140328,0005,700
1991-06-251,1501,1501,1401,15048,0005,750
1991-06-241,1601,1701,1201,160136,0005,800
1991-06-211,1801,1801,1601,160106,0005,800
1991-06-201,1901,2001,1701,180168,0005,900
1991-06-191,2201,2201,1901,19069,0005,950
1991-06-181,2501,2501,2201,24046,0006,200
1991-06-171,2601,2601,2401,260109,0006,300
1991-06-141,2401,2601,2201,260358,0006,300
1991-06-131,2301,2501,2201,250258,0006,250
1991-06-121,2301,2301,2001,230112,0006,150
1991-06-111,2301,2301,1901,230310,0006,150
1991-06-101,2201,2201,2101,220129,0006,100
1991-06-071,2201,2201,2101,220131,0006,100
1991-06-061,2201,2301,2001,220137,0006,100
1991-06-051,2301,2301,2001,200135,0006,000
1991-06-041,2401,2401,2101,230214,0006,150
1991-06-031,2301,2501,2301,230203,0006,150
1991-05-311,2101,2301,2101,230129,0006,150
1991-05-301,2001,2301,2001,23089,0006,150
1991-05-291,2101,2301,1901,200196,0006,000
1991-05-281,2201,2301,2101,230192,0006,150
1991-05-271,2301,2301,1901,210237,0006,050
1991-05-241,2301,2301,2201,230209,0006,150
1991-05-231,1901,2401,1701,240299,0006,200
1991-05-221,1801,1801,1601,180256,0005,900
1991-05-211,1701,1701,1501,170292,0005,850
1991-05-201,1601,1701,1501,170150,0005,850
1991-05-171,1501,1601,1401,160148,0005,800
1991-05-161,1401,1501,1301,150122,0005,750
1991-05-151,1401,1501,1301,150113,0005,750
1991-05-141,1301,1401,1201,14084,0005,700
1991-05-131,1501,1501,1301,13074,0005,650
1991-05-101,1401,1401,1301,13032,0005,650
1991-05-091,1301,1501,1201,120124,0005,600
1991-05-081,1601,1701,1301,130124,0005,650
1991-05-071,1601,1601,1501,160111,0005,800
1991-05-021,1201,1401,1201,140135,0005,700
1991-05-011,1101,1401,1101,11091,0005,550
1991-04-301,1301,1301,0901,110131,0005,550
1991-04-261,1401,1501,1401,14060,0005,700
1991-04-251,1601,1601,1401,140111,0005,700
1991-04-241,1601,1701,1501,17097,0005,850
1991-04-231,1501,1601,1301,160133,0005,800
1991-04-221,1801,2001,1601,16082,0005,800
1991-04-191,2101,2101,1801,190124,0005,950
1991-04-181,2001,2201,1901,220235,0006,100
1991-04-171,1801,2001,1801,19064,0005,950
1991-04-161,1701,2001,1701,180107,0005,900
1991-04-151,2001,2001,1601,17087,0005,850
1991-04-121,1901,1901,1801,19067,0005,950
1991-04-111,1901,2001,1901,19062,0005,950
1991-04-101,1901,2101,1801,190118,0005,950
1991-04-091,2001,2001,1801,190319,0005,950
1991-04-081,1901,2101,1801,190260,0005,950
1991-04-051,1501,2001,1501,200203,0006,000
1991-04-041,1601,1701,1501,15094,0005,750
1991-04-031,1801,1801,1501,160311,0005,800
1991-04-021,1801,2001,1701,18090,0005,900
1991-04-011,2101,2101,1901,200167,0006,000
1991-03-291,2001,2001,1801,19075,0005,950
1991-03-281,1301,2101,1301,190152,0005,950
1991-03-271,1501,1701,1501,170133,0005,850
1991-03-261,1701,1801,1401,15067,0005,750
1991-03-251,1601,1901,1601,180135,0005,900
1991-03-221,1701,1801,1601,160166,0005,800
1991-03-201,1901,2001,1601,170272,0005,850
1991-03-191,2401,2401,2001,230378,0006,150
1991-03-181,2201,2401,1901,240328,0006,200
1991-03-151,2301,2601,2101,250372,0006,250
1991-03-141,2101,2801,2001,250828,0006,250
1991-03-131,1801,2001,1701,190153,0005,950
1991-03-121,2201,2301,1901,190222,0005,950
1991-03-111,2701,2701,2201,240635,0006,200
1991-03-081,2401,2701,2301,2501,517,0006,250
1991-03-071,1901,2601,1901,2301,899,0006,150
1991-03-061,2101,2201,1401,1801,382,0005,900
1991-03-051,0701,2001,0701,180926,0005,900
1991-03-041,0301,0901,0301,060107,0005,300
1991-03-011,0701,0701,0401,05063,0005,250
1991-02-281,0801,0901,0701,08023,0005,400
1991-02-271,0801,0901,0701,08021,0005,400
1991-02-261,0801,1101,0701,100212,0005,500
1991-02-251,0601,1001,0201,100118,0005,500
1991-02-221,0501,0701,0501,070112,0005,350
1991-02-211,0501,0701,0501,05083,0005,250
1991-02-201,0401,0701,0401,060110,0005,300
1991-02-191,0301,0801,0101,060211,0005,300
1991-02-181,0301,0301,0101,030139,0005,150
1991-02-151,0101,010960967246,0004,835
1991-02-141,0001,0101,0001,01065,0005,050
1991-02-131,0301,0309951,000193,0005,000
1991-02-129801,0309801,030207,0005,150
1991-02-08958975948970159,0004,850
1991-02-07930955930949126,0004,745
1991-02-06895926895921121,0004,605
1991-02-0587089587089058,0004,450
1991-02-0486486586086064,0004,300
1991-02-0188888886086458,0004,320
1991-01-3188089088088857,0004,440
1991-01-3088688688088064,0004,400
1991-01-2990090088688623,0004,430
1991-01-2890090090090035,0004,500
1991-01-2589990089089071,0004,450
1991-01-2490090989990048,0004,500
1991-01-2392092090090080,0004,500
1991-01-2291592091592052,0004,600
1991-01-2190592090392073,0004,600
1991-01-18920936915915136,0004,575
1991-01-1787990586990265,0004,510
1991-01-1689589588988965,0004,445
1991-01-1491093091092943,0004,645
1991-01-1191593091593053,0004,650
1991-01-1093593593093533,0004,675
1991-01-0995595594094332,0004,715
1991-01-0896196196096037,0004,800
1991-01-0796096496096041,0004,800
1991-01-0496696796096021,0004,800

分割・併合履歴 : [2018-09-26]1株→0.2株