2288 丸大食品(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 779 | 785 | 779 | 785 | 12,000 | 3,925 |
| 1992-12-29 | 799 | 799 | 785 | 785 | 20,000 | 3,925 |
| 1992-12-28 | 799 | 799 | 799 | 799 | 3,000 | 3,995 |
| 1992-12-25 | 810 | 810 | 809 | 809 | 31,000 | 4,045 |
| 1992-12-24 | 810 | 810 | 809 | 809 | 95,000 | 4,045 |
| 1992-12-22 | 810 | 810 | 802 | 810 | 113,000 | 4,050 |
| 1992-12-21 | 823 | 823 | 810 | 810 | 67,000 | 4,050 |
| 1992-12-18 | 800 | 803 | 798 | 799 | 36,000 | 3,995 |
| 1992-12-17 | 785 | 800 | 785 | 800 | 10,000 | 4,000 |
| 1992-12-16 | 800 | 800 | 788 | 788 | 18,000 | 3,940 |
| 1992-12-15 | 790 | 800 | 790 | 800 | 48,000 | 4,000 |
| 1992-12-14 | 824 | 824 | 803 | 803 | 13,000 | 4,015 |
| 1992-12-11 | 808 | 830 | 808 | 825 | 83,000 | 4,125 |
| 1992-12-10 | 820 | 820 | 817 | 818 | 138,000 | 4,090 |
| 1992-12-09 | 815 | 817 | 806 | 817 | 73,000 | 4,085 |
| 1992-12-08 | 813 | 813 | 805 | 805 | 199,000 | 4,025 |
| 1992-12-07 | 794 | 794 | 790 | 790 | 128,000 | 3,950 |
| 1992-12-04 | 780 | 790 | 774 | 785 | 43,000 | 3,925 |
| 1992-12-03 | 779 | 779 | 772 | 773 | 24,000 | 3,865 |
| 1992-12-02 | 800 | 800 | 789 | 789 | 72,000 | 3,945 |
| 1992-12-01 | 799 | 799 | 799 | 799 | 18,000 | 3,995 |
| 1992-11-30 | 785 | 800 | 785 | 800 | 40,000 | 4,000 |
| 1992-11-27 | 783 | 785 | 783 | 783 | 79,000 | 3,915 |
| 1992-11-26 | 800 | 800 | 786 | 793 | 34,000 | 3,965 |
| 1992-11-25 | 792 | 795 | 783 | 783 | 116,000 | 3,915 |
| 1992-11-24 | 785 | 794 | 785 | 785 | 38,000 | 3,925 |
| 1992-11-20 | 773 | 785 | 769 | 783 | 213,000 | 3,915 |
| 1992-11-19 | 775 | 785 | 771 | 771 | 141,000 | 3,855 |
| 1992-11-18 | 752 | 780 | 750 | 770 | 89,000 | 3,850 |
| 1992-11-17 | 756 | 756 | 751 | 752 | 12,000 | 3,760 |
| 1992-11-16 | 760 | 760 | 750 | 756 | 65,000 | 3,780 |
| 1992-11-13 | 745 | 760 | 742 | 760 | 68,000 | 3,800 |
| 1992-11-12 | 761 | 761 | 750 | 751 | 136,000 | 3,755 |
| 1992-11-11 | 761 | 770 | 761 | 762 | 85,000 | 3,810 |
| 1992-11-10 | 785 | 785 | 766 | 777 | 129,000 | 3,885 |
| 1992-11-09 | 782 | 782 | 765 | 765 | 196,000 | 3,825 |
| 1992-11-06 | 787 | 793 | 786 | 786 | 52,000 | 3,930 |
| 1992-11-05 | 789 | 793 | 786 | 793 | 36,000 | 3,965 |
| 1992-11-04 | 785 | 799 | 785 | 799 | 22,000 | 3,995 |
| 1992-11-02 | 806 | 806 | 791 | 791 | 63,000 | 3,955 |
| 1992-10-30 | 788 | 800 | 786 | 786 | 83,000 | 3,930 |
| 1992-10-29 | 798 | 800 | 787 | 787 | 78,000 | 3,935 |
| 1992-10-28 | 810 | 814 | 800 | 807 | 63,000 | 4,035 |
| 1992-10-27 | 810 | 814 | 798 | 814 | 80,000 | 4,070 |
| 1992-10-26 | 813 | 816 | 810 | 810 | 78,000 | 4,050 |
| 1992-10-23 | 817 | 822 | 797 | 805 | 109,000 | 4,025 |
| 1992-10-22 | 820 | 830 | 820 | 825 | 58,000 | 4,125 |
| 1992-10-21 | 835 | 835 | 817 | 817 | 150,000 | 4,085 |
| 1992-10-20 | 830 | 835 | 825 | 835 | 65,000 | 4,175 |
| 1992-10-19 | 843 | 843 | 825 | 830 | 63,000 | 4,150 |
| 1992-10-16 | 844 | 845 | 840 | 845 | 80,000 | 4,225 |
| 1992-10-15 | 844 | 844 | 830 | 844 | 81,000 | 4,220 |
| 1992-10-14 | 848 | 848 | 841 | 845 | 118,000 | 4,225 |
| 1992-10-13 | 838 | 850 | 830 | 848 | 141,000 | 4,240 |
| 1992-10-12 | 839 | 840 | 830 | 840 | 75,000 | 4,200 |
| 1992-10-09 | 821 | 840 | 820 | 840 | 229,000 | 4,200 |
| 1992-10-08 | 820 | 830 | 820 | 830 | 191,000 | 4,150 |
| 1992-10-07 | 820 | 830 | 815 | 829 | 309,000 | 4,145 |
| 1992-10-06 | 806 | 820 | 805 | 819 | 134,000 | 4,095 |
| 1992-10-05 | 804 | 821 | 795 | 816 | 137,000 | 4,080 |
| 1992-10-02 | 785 | 810 | 785 | 795 | 123,000 | 3,975 |
| 1992-10-01 | 794 | 795 | 775 | 775 | 43,000 | 3,875 |
| 1992-09-30 | 775 | 800 | 775 | 780 | 62,000 | 3,900 |
| 1992-09-29 | 775 | 778 | 775 | 778 | 59,000 | 3,890 |
| 1992-09-28 | 794 | 794 | 775 | 775 | 43,000 | 3,875 |
| 1992-09-25 | 802 | 802 | 780 | 780 | 102,000 | 3,900 |
| 1992-09-24 | 781 | 805 | 781 | 802 | 107,000 | 4,010 |
| 1992-09-22 | 769 | 785 | 767 | 781 | 130,000 | 3,905 |
| 1992-09-21 | 780 | 785 | 771 | 771 | 74,000 | 3,855 |
| 1992-09-18 | 770 | 775 | 770 | 770 | 115,000 | 3,850 |
| 1992-09-17 | 790 | 790 | 780 | 780 | 127,000 | 3,900 |
| 1992-09-16 | 812 | 812 | 790 | 790 | 134,000 | 3,950 |
| 1992-09-14 | 801 | 815 | 801 | 815 | 65,000 | 4,075 |
| 1992-09-11 | 821 | 821 | 810 | 810 | 158,000 | 4,050 |
| 1992-09-10 | 801 | 828 | 801 | 821 | 160,000 | 4,105 |
| 1992-09-09 | 801 | 806 | 796 | 796 | 104,000 | 3,980 |
| 1992-09-08 | 810 | 810 | 805 | 806 | 101,000 | 4,030 |
| 1992-09-07 | 825 | 835 | 810 | 810 | 321,000 | 4,050 |
| 1992-09-04 | 835 | 843 | 820 | 825 | 143,000 | 4,125 |
| 1992-09-03 | 822 | 839 | 819 | 839 | 134,000 | 4,195 |
| 1992-09-02 | 820 | 835 | 812 | 812 | 122,000 | 4,060 |
| 1992-09-01 | 845 | 846 | 835 | 839 | 152,000 | 4,195 |
| 1992-08-31 | 849 | 852 | 840 | 840 | 289,000 | 4,200 |
| 1992-08-28 | 835 | 879 | 826 | 875 | 155,000 | 4,375 |
| 1992-08-27 | 795 | 848 | 795 | 848 | 303,000 | 4,240 |
| 1992-08-26 | 792 | 808 | 792 | 805 | 33,000 | 4,025 |
| 1992-08-25 | 813 | 813 | 800 | 810 | 127,000 | 4,050 |
| 1992-08-24 | 810 | 815 | 795 | 815 | 69,000 | 4,075 |
| 1992-08-21 | 766 | 804 | 766 | 800 | 247,000 | 4,000 |
| 1992-08-20 | 778 | 781 | 765 | 766 | 92,000 | 3,830 |
| 1992-08-19 | 758 | 760 | 758 | 758 | 29,000 | 3,790 |
| 1992-08-18 | 772 | 772 | 758 | 758 | 28,000 | 3,790 |
| 1992-08-17 | 772 | 779 | 772 | 772 | 61,000 | 3,860 |
| 1992-08-14 | 751 | 760 | 751 | 760 | 106,000 | 3,800 |
| 1992-08-13 | 750 | 770 | 740 | 751 | 41,000 | 3,755 |
| 1992-08-12 | 757 | 757 | 743 | 750 | 97,000 | 3,750 |
| 1992-08-11 | 775 | 781 | 775 | 775 | 80,000 | 3,875 |
| 1992-08-10 | 801 | 801 | 789 | 789 | 61,000 | 3,945 |
| 1992-08-07 | 831 | 840 | 825 | 825 | 39,000 | 4,125 |
| 1992-08-06 | 843 | 845 | 838 | 838 | 38,000 | 4,190 |
| 1992-08-05 | 850 | 857 | 850 | 853 | 38,000 | 4,265 |
| 1992-08-04 | 880 | 885 | 865 | 865 | 36,000 | 4,325 |
| 1992-08-03 | 894 | 894 | 878 | 890 | 56,000 | 4,450 |
| 1992-07-31 | 860 | 884 | 859 | 884 | 111,000 | 4,420 |
| 1992-07-30 | 860 | 860 | 845 | 850 | 78,000 | 4,250 |
| 1992-07-29 | 861 | 872 | 841 | 850 | 111,000 | 4,250 |
| 1992-07-28 | 880 | 880 | 855 | 861 | 47,000 | 4,305 |
| 1992-07-27 | 885 | 885 | 865 | 880 | 168,000 | 4,400 |
| 1992-07-24 | 874 | 874 | 860 | 870 | 93,000 | 4,350 |
| 1992-07-23 | 852 | 870 | 841 | 870 | 127,000 | 4,350 |
| 1992-07-22 | 874 | 875 | 855 | 855 | 126,000 | 4,275 |
| 1992-07-21 | 872 | 879 | 870 | 874 | 64,000 | 4,370 |
| 1992-07-20 | 895 | 895 | 870 | 873 | 83,000 | 4,365 |
| 1992-07-17 | 890 | 891 | 880 | 891 | 71,000 | 4,455 |
| 1992-07-16 | 910 | 912 | 908 | 909 | 38,000 | 4,545 |
| 1992-07-15 | 900 | 910 | 890 | 910 | 70,000 | 4,550 |
| 1992-07-14 | 880 | 904 | 880 | 899 | 192,000 | 4,495 |
| 1992-07-13 | 881 | 881 | 876 | 876 | 42,000 | 4,380 |
| 1992-07-10 | 895 | 900 | 871 | 871 | 103,000 | 4,355 |
| 1992-07-09 | 885 | 900 | 885 | 890 | 90,000 | 4,450 |
| 1992-07-08 | 897 | 898 | 885 | 885 | 20,000 | 4,425 |
| 1992-07-07 | 915 | 915 | 900 | 900 | 47,000 | 4,500 |
| 1992-07-06 | 910 | 915 | 892 | 915 | 63,000 | 4,575 |
| 1992-07-03 | 878 | 920 | 878 | 918 | 86,000 | 4,590 |
| 1992-07-02 | 890 | 900 | 885 | 898 | 52,000 | 4,490 |
| 1992-07-01 | 873 | 880 | 863 | 880 | 45,000 | 4,400 |
| 1992-06-30 | 865 | 875 | 865 | 875 | 98,000 | 4,375 |
| 1992-06-29 | 862 | 875 | 860 | 875 | 49,000 | 4,375 |
| 1992-06-26 | 856 | 879 | 855 | 868 | 110,000 | 4,340 |
| 1992-06-25 | 850 | 855 | 850 | 855 | 46,000 | 4,275 |
| 1992-06-24 | 856 | 865 | 850 | 850 | 58,000 | 4,250 |
| 1992-06-23 | 861 | 867 | 855 | 855 | 55,000 | 4,275 |
| 1992-06-22 | 881 | 881 | 860 | 860 | 45,000 | 4,300 |
| 1992-06-19 | 865 | 866 | 861 | 861 | 34,000 | 4,305 |
| 1992-06-18 | 871 | 878 | 861 | 861 | 87,000 | 4,305 |
| 1992-06-17 | 872 | 878 | 872 | 873 | 30,000 | 4,365 |
| 1992-06-16 | 878 | 892 | 878 | 878 | 69,000 | 4,390 |
| 1992-06-15 | 883 | 883 | 875 | 878 | 49,000 | 4,390 |
| 1992-06-12 | 891 | 891 | 879 | 879 | 39,000 | 4,395 |
| 1992-06-11 | 875 | 877 | 875 | 877 | 23,000 | 4,385 |
| 1992-06-10 | 882 | 882 | 875 | 875 | 18,000 | 4,375 |
| 1992-06-09 | 880 | 882 | 870 | 882 | 66,000 | 4,410 |
| 1992-06-08 | 879 | 888 | 871 | 880 | 47,000 | 4,400 |
| 1992-06-05 | 880 | 880 | 876 | 879 | 29,000 | 4,395 |
| 1992-06-04 | 881 | 890 | 880 | 880 | 38,000 | 4,400 |
| 1992-06-03 | 875 | 880 | 875 | 880 | 27,000 | 4,400 |
| 1992-06-02 | 880 | 882 | 871 | 872 | 78,000 | 4,360 |
| 1992-06-01 | 898 | 898 | 876 | 877 | 86,000 | 4,385 |
| 1992-05-29 | 876 | 890 | 872 | 890 | 76,000 | 4,450 |
| 1992-05-28 | 876 | 879 | 871 | 876 | 76,000 | 4,380 |
| 1992-05-27 | 885 | 885 | 876 | 876 | 55,000 | 4,380 |
| 1992-05-26 | 893 | 895 | 885 | 890 | 59,000 | 4,450 |
| 1992-05-25 | 860 | 866 | 860 | 865 | 112,000 | 4,325 |
| 1992-05-22 | 870 | 870 | 861 | 861 | 115,000 | 4,305 |
| 1992-05-21 | 881 | 881 | 870 | 870 | 227,000 | 4,350 |
| 1992-05-20 | 892 | 892 | 880 | 882 | 218,000 | 4,410 |
| 1992-05-19 | 890 | 895 | 880 | 882 | 231,000 | 4,410 |
| 1992-05-18 | 905 | 905 | 890 | 900 | 49,000 | 4,500 |
| 1992-05-15 | 901 | 901 | 900 | 900 | 116,000 | 4,500 |
| 1992-05-14 | 913 | 913 | 901 | 901 | 43,000 | 4,505 |
| 1992-05-13 | 916 | 916 | 899 | 912 | 38,000 | 4,560 |
| 1992-05-12 | 916 | 924 | 916 | 920 | 39,000 | 4,600 |
| 1992-05-11 | 891 | 915 | 891 | 915 | 50,000 | 4,575 |
| 1992-05-08 | 892 | 902 | 884 | 890 | 99,000 | 4,450 |
| 1992-05-07 | 903 | 922 | 895 | 922 | 132,000 | 4,610 |
| 1992-05-06 | 865 | 907 | 865 | 904 | 21,000 | 4,520 |
| 1992-05-01 | 870 | 879 | 868 | 868 | 28,000 | 4,340 |
| 1992-04-30 | 869 | 877 | 868 | 869 | 121,000 | 4,345 |
| 1992-04-28 | 862 | 885 | 862 | 874 | 44,000 | 4,370 |
| 1992-04-27 | 862 | 867 | 862 | 862 | 48,000 | 4,310 |
| 1992-04-24 | 885 | 885 | 862 | 862 | 21,000 | 4,310 |
| 1992-04-23 | 861 | 885 | 861 | 884 | 62,000 | 4,420 |
| 1992-04-22 | 870 | 870 | 861 | 861 | 35,000 | 4,305 |
| 1992-04-21 | 870 | 876 | 870 | 870 | 93,000 | 4,350 |
| 1992-04-20 | 885 | 885 | 870 | 870 | 114,000 | 4,350 |
| 1992-04-17 | 884 | 884 | 870 | 870 | 15,000 | 4,350 |
| 1992-04-16 | 878 | 884 | 870 | 870 | 103,000 | 4,350 |
| 1992-04-15 | 855 | 870 | 855 | 861 | 143,000 | 4,305 |
| 1992-04-14 | 844 | 857 | 835 | 855 | 50,000 | 4,275 |
| 1992-04-13 | 862 | 878 | 855 | 857 | 78,000 | 4,285 |
| 1992-04-10 | 825 | 852 | 820 | 852 | 98,000 | 4,260 |
| 1992-04-09 | 822 | 841 | 820 | 820 | 111,000 | 4,100 |
| 1992-04-08 | 856 | 857 | 825 | 825 | 84,000 | 4,125 |
| 1992-04-07 | 890 | 890 | 876 | 876 | 59,000 | 4,380 |
| 1992-04-06 | 880 | 887 | 880 | 880 | 39,000 | 4,400 |
| 1992-04-03 | 871 | 875 | 867 | 870 | 46,000 | 4,350 |
| 1992-04-02 | 889 | 900 | 861 | 870 | 97,000 | 4,350 |
| 1992-04-01 | 910 | 911 | 886 | 886 | 274,000 | 4,430 |
| 1992-03-31 | 938 | 938 | 906 | 906 | 42,000 | 4,530 |
| 1992-03-30 | 920 | 938 | 915 | 938 | 56,000 | 4,690 |
| 1992-03-27 | 940 | 940 | 918 | 918 | 24,000 | 4,590 |
| 1992-03-26 | 943 | 945 | 943 | 943 | 175,000 | 4,715 |
| 1992-03-25 | 938 | 941 | 934 | 934 | 251,000 | 4,670 |
| 1992-03-24 | 921 | 938 | 921 | 938 | 134,000 | 4,690 |
| 1992-03-23 | 918 | 926 | 918 | 921 | 149,000 | 4,605 |
| 1992-03-19 | 893 | 914 | 893 | 908 | 267,000 | 4,540 |
| 1992-03-18 | 905 | 907 | 880 | 883 | 155,000 | 4,415 |
| 1992-03-17 | 900 | 910 | 900 | 909 | 107,000 | 4,545 |
| 1992-03-16 | 901 | 910 | 890 | 900 | 116,000 | 4,500 |
| 1992-03-13 | 910 | 910 | 900 | 900 | 168,000 | 4,500 |
| 1992-03-12 | 915 | 920 | 908 | 920 | 231,000 | 4,600 |
| 1992-03-11 | 905 | 919 | 905 | 915 | 72,000 | 4,575 |
| 1992-03-10 | 921 | 921 | 909 | 913 | 84,000 | 4,565 |
| 1992-03-09 | 926 | 930 | 910 | 911 | 74,000 | 4,555 |
| 1992-03-06 | 934 | 934 | 926 | 926 | 139,000 | 4,630 |
| 1992-03-05 | 934 | 935 | 924 | 925 | 131,000 | 4,625 |
| 1992-03-04 | 944 | 945 | 925 | 932 | 115,000 | 4,660 |
| 1992-03-03 | 961 | 965 | 941 | 945 | 156,000 | 4,725 |
| 1992-03-02 | 969 | 991 | 941 | 941 | 1,233,000 | 4,705 |
| 1992-02-28 | 914 | 963 | 909 | 960 | 1,338,000 | 4,800 |
| 1992-02-27 | 905 | 917 | 904 | 904 | 241,000 | 4,520 |
| 1992-02-26 | 878 | 900 | 878 | 890 | 209,000 | 4,450 |
| 1992-02-25 | 881 | 890 | 870 | 875 | 226,000 | 4,375 |
| 1992-02-24 | 901 | 905 | 880 | 880 | 243,000 | 4,400 |
| 1992-02-21 | 910 | 920 | 905 | 905 | 248,000 | 4,525 |
| 1992-02-20 | 910 | 910 | 895 | 895 | 216,000 | 4,475 |
| 1992-02-19 | 925 | 925 | 901 | 901 | 100,000 | 4,505 |
| 1992-02-18 | 939 | 939 | 925 | 925 | 169,000 | 4,625 |
| 1992-02-17 | 930 | 930 | 921 | 929 | 51,000 | 4,645 |
| 1992-02-14 | 928 | 930 | 921 | 921 | 265,000 | 4,605 |
| 1992-02-13 | 940 | 945 | 920 | 921 | 178,000 | 4,605 |
| 1992-02-12 | 957 | 957 | 930 | 940 | 216,000 | 4,700 |
| 1992-02-10 | 980 | 980 | 957 | 957 | 135,000 | 4,785 |
| 1992-02-07 | 973 | 980 | 973 | 973 | 156,000 | 4,865 |
| 1992-02-06 | 975 | 975 | 967 | 967 | 122,000 | 4,835 |
| 1992-02-05 | 960 | 970 | 960 | 970 | 158,000 | 4,850 |
| 1992-02-04 | 965 | 970 | 955 | 956 | 206,000 | 4,780 |
| 1992-02-03 | 975 | 975 | 955 | 956 | 113,000 | 4,780 |
| 1992-01-31 | 954 | 980 | 950 | 979 | 151,000 | 4,895 |
| 1992-01-30 | 930 | 950 | 930 | 950 | 74,000 | 4,750 |
| 1992-01-29 | 941 | 945 | 920 | 920 | 71,000 | 4,600 |
| 1992-01-28 | 950 | 950 | 930 | 940 | 29,000 | 4,700 |
| 1992-01-27 | 949 | 955 | 942 | 950 | 91,000 | 4,750 |
| 1992-01-24 | 955 | 959 | 942 | 942 | 133,000 | 4,710 |
| 1992-01-23 | 950 | 950 | 930 | 931 | 337,000 | 4,655 |
| 1992-01-22 | 950 | 950 | 920 | 934 | 360,000 | 4,670 |
| 1992-01-21 | 990 | 995 | 955 | 960 | 172,000 | 4,800 |
| 1992-01-20 | 1,040 | 1,040 | 1,000 | 1,030 | 52,000 | 5,150 |
| 1992-01-17 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1992-01-16 | 1,070 | 1,070 | 1,040 | 1,050 | 69,000 | 5,250 |
| 1992-01-14 | 1,000 | 1,050 | 1,000 | 1,050 | 33,000 | 5,250 |
| 1992-01-13 | 1,050 | 1,050 | 1,000 | 1,000 | 25,000 | 5,000 |
| 1992-01-10 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 | 5,250 |
| 1992-01-09 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 | 5,250 |
| 1992-01-08 | 1,060 | 1,070 | 1,050 | 1,070 | 17,000 | 5,350 |
| 1992-01-07 | 1,070 | 1,080 | 1,060 | 1,080 | 23,000 | 5,400 |
| 1992-01-06 | 1,100 | 1,110 | 1,100 | 1,100 | 16,000 | 5,500 |
分割・併合履歴 ： [2018-09-26]1株→0.2株