2288 丸大食品(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 781 | 790 | 781 | 784 | 7,000 | 3,920 |
| 1994-12-29 | 795 | 795 | 779 | 781 | 30,000 | 3,905 |
| 1994-12-28 | 779 | 800 | 779 | 799 | 159,000 | 3,995 |
| 1994-12-27 | 800 | 800 | 782 | 782 | 48,000 | 3,910 |
| 1994-12-26 | 794 | 800 | 778 | 800 | 142,000 | 4,000 |
| 1994-12-22 | 794 | 795 | 790 | 795 | 106,000 | 3,975 |
| 1994-12-21 | 798 | 798 | 791 | 797 | 230,000 | 3,985 |
| 1994-12-20 | 791 | 798 | 790 | 798 | 111,000 | 3,990 |
| 1994-12-19 | 788 | 795 | 787 | 790 | 247,000 | 3,950 |
| 1994-12-16 | 790 | 797 | 780 | 790 | 116,000 | 3,950 |
| 1994-12-15 | 782 | 798 | 782 | 798 | 73,000 | 3,990 |
| 1994-12-14 | 771 | 782 | 771 | 782 | 39,000 | 3,910 |
| 1994-12-13 | 780 | 785 | 780 | 781 | 49,000 | 3,905 |
| 1994-12-12 | 781 | 819 | 781 | 818 | 300,000 | 4,090 |
| 1994-12-09 | 781 | 790 | 777 | 781 | 230,000 | 3,905 |
| 1994-12-08 | 770 | 780 | 768 | 780 | 70,000 | 3,900 |
| 1994-12-07 | 761 | 780 | 761 | 780 | 101,000 | 3,900 |
| 1994-12-06 | 759 | 773 | 759 | 766 | 138,000 | 3,830 |
| 1994-12-05 | 756 | 760 | 750 | 760 | 40,000 | 3,800 |
| 1994-12-02 | 757 | 757 | 745 | 745 | 10,000 | 3,725 |
| 1994-12-01 | 755 | 755 | 743 | 744 | 48,000 | 3,720 |
| 1994-11-30 | 742 | 758 | 742 | 758 | 94,000 | 3,790 |
| 1994-11-29 | 735 | 743 | 735 | 743 | 13,000 | 3,715 |
| 1994-11-28 | 731 | 735 | 731 | 735 | 97,000 | 3,675 |
| 1994-11-25 | 733 | 735 | 731 | 731 | 55,000 | 3,655 |
| 1994-11-24 | 726 | 731 | 726 | 731 | 50,000 | 3,655 |
| 1994-11-22 | 763 | 763 | 735 | 735 | 102,000 | 3,675 |
| 1994-11-21 | 768 | 773 | 760 | 773 | 87,000 | 3,865 |
| 1994-11-18 | 760 | 760 | 760 | 760 | 43,000 | 3,800 |
| 1994-11-17 | 760 | 760 | 736 | 760 | 33,000 | 3,800 |
| 1994-11-16 | 765 | 766 | 756 | 765 | 43,000 | 3,825 |
| 1994-11-15 | 760 | 764 | 758 | 760 | 164,000 | 3,800 |
| 1994-11-14 | 739 | 760 | 739 | 760 | 92,000 | 3,800 |
| 1994-11-11 | 737 | 740 | 737 | 737 | 29,000 | 3,685 |
| 1994-11-10 | 740 | 760 | 740 | 740 | 26,000 | 3,700 |
| 1994-11-09 | 740 | 743 | 739 | 739 | 70,000 | 3,695 |
| 1994-11-08 | 740 | 743 | 740 | 740 | 21,000 | 3,700 |
| 1994-11-07 | 737 | 741 | 737 | 741 | 14,000 | 3,705 |
| 1994-11-04 | 735 | 746 | 735 | 739 | 56,000 | 3,695 |
| 1994-11-02 | 759 | 759 | 740 | 740 | 20,000 | 3,700 |
| 1994-11-01 | 760 | 760 | 755 | 755 | 64,000 | 3,775 |
| 1994-10-31 | 733 | 753 | 733 | 746 | 77,000 | 3,730 |
| 1994-10-28 | 764 | 764 | 730 | 731 | 52,000 | 3,655 |
| 1994-10-27 | 760 | 763 | 750 | 757 | 68,000 | 3,785 |
| 1994-10-26 | 745 | 756 | 745 | 750 | 292,000 | 3,750 |
| 1994-10-25 | 747 | 750 | 732 | 740 | 117,000 | 3,700 |
| 1994-10-24 | 763 | 767 | 761 | 761 | 41,000 | 3,805 |
| 1994-10-21 | 763 | 763 | 763 | 763 | 70,000 | 3,815 |
| 1994-10-20 | 763 | 770 | 760 | 763 | 126,000 | 3,815 |
| 1994-10-19 | 763 | 763 | 750 | 760 | 49,000 | 3,800 |
| 1994-10-18 | 750 | 758 | 750 | 758 | 35,000 | 3,790 |
| 1994-10-17 | 752 | 758 | 751 | 758 | 116,000 | 3,790 |
| 1994-10-14 | 758 | 758 | 755 | 755 | 111,000 | 3,775 |
| 1994-10-13 | 751 | 768 | 751 | 768 | 10,000 | 3,840 |
| 1994-10-12 | 769 | 769 | 752 | 768 | 31,000 | 3,840 |
| 1994-10-11 | 753 | 759 | 751 | 759 | 24,000 | 3,795 |
| 1994-10-07 | 760 | 760 | 753 | 753 | 46,000 | 3,765 |
| 1994-10-06 | 756 | 759 | 755 | 759 | 76,000 | 3,795 |
| 1994-10-05 | 747 | 759 | 747 | 759 | 46,000 | 3,795 |
| 1994-10-04 | 752 | 755 | 743 | 743 | 150,000 | 3,715 |
| 1994-10-03 | 780 | 781 | 779 | 781 | 49,000 | 3,905 |
| 1994-09-30 | 790 | 799 | 783 | 799 | 52,000 | 3,995 |
| 1994-09-29 | 780 | 780 | 780 | 780 | 35,000 | 3,900 |
| 1994-09-28 | 783 | 785 | 780 | 782 | 22,000 | 3,910 |
| 1994-09-27 | 798 | 798 | 785 | 789 | 55,000 | 3,945 |
| 1994-09-26 | 800 | 800 | 790 | 800 | 15,000 | 4,000 |
| 1994-09-22 | 797 | 803 | 789 | 789 | 90,000 | 3,945 |
| 1994-09-21 | 800 | 800 | 797 | 797 | 150,000 | 3,985 |
| 1994-09-20 | 820 | 822 | 802 | 803 | 187,000 | 4,015 |
| 1994-09-19 | 815 | 823 | 815 | 819 | 139,000 | 4,095 |
| 1994-09-16 | 803 | 825 | 803 | 825 | 112,000 | 4,125 |
| 1994-09-14 | 817 | 817 | 803 | 803 | 27,000 | 4,015 |
| 1994-09-13 | 793 | 801 | 792 | 797 | 342,000 | 3,985 |
| 1994-09-12 | 821 | 821 | 801 | 801 | 102,000 | 4,005 |
| 1994-09-09 | 814 | 833 | 813 | 821 | 2,955,000 | 4,105 |
| 1994-09-08 | 799 | 805 | 790 | 800 | 135,000 | 4,000 |
| 1994-09-07 | 790 | 796 | 788 | 789 | 123,000 | 3,945 |
| 1994-09-06 | 796 | 810 | 796 | 796 | 144,000 | 3,980 |
| 1994-09-05 | 815 | 815 | 796 | 800 | 94,000 | 4,000 |
| 1994-09-02 | 817 | 818 | 815 | 815 | 68,000 | 4,075 |
| 1994-09-01 | 820 | 824 | 811 | 811 | 73,000 | 4,055 |
| 1994-08-31 | 826 | 826 | 810 | 818 | 105,000 | 4,090 |
| 1994-08-30 | 839 | 840 | 830 | 836 | 144,000 | 4,180 |
| 1994-08-29 | 864 | 864 | 839 | 849 | 102,000 | 4,245 |
| 1994-08-26 | 870 | 870 | 861 | 869 | 49,000 | 4,345 |
| 1994-08-25 | 859 | 870 | 850 | 870 | 69,000 | 4,350 |
| 1994-08-24 | 854 | 854 | 853 | 853 | 28,000 | 4,265 |
| 1994-08-23 | 845 | 845 | 836 | 844 | 34,000 | 4,220 |
| 1994-08-22 | 845 | 845 | 835 | 835 | 45,000 | 4,175 |
| 1994-08-19 | 836 | 841 | 835 | 835 | 57,000 | 4,175 |
| 1994-08-18 | 848 | 849 | 838 | 843 | 35,000 | 4,215 |
| 1994-08-17 | 839 | 848 | 839 | 848 | 23,000 | 4,240 |
| 1994-08-16 | 860 | 860 | 846 | 846 | 35,000 | 4,230 |
| 1994-08-15 | 869 | 879 | 860 | 860 | 25,000 | 4,300 |
| 1994-08-12 | 869 | 869 | 864 | 869 | 53,000 | 4,345 |
| 1994-08-11 | 860 | 879 | 860 | 879 | 59,000 | 4,395 |
| 1994-08-10 | 859 | 875 | 855 | 870 | 55,000 | 4,350 |
| 1994-08-09 | 859 | 869 | 859 | 860 | 30,000 | 4,300 |
| 1994-08-08 | 870 | 870 | 860 | 860 | 25,000 | 4,300 |
| 1994-08-05 | 869 | 870 | 860 | 860 | 62,000 | 4,300 |
| 1994-08-04 | 840 | 870 | 840 | 870 | 17,000 | 4,350 |
| 1994-08-03 | 836 | 845 | 836 | 840 | 33,000 | 4,200 |
| 1994-08-02 | 837 | 837 | 832 | 836 | 42,000 | 4,180 |
| 1994-08-01 | 840 | 850 | 836 | 836 | 38,000 | 4,180 |
| 1994-07-29 | 861 | 861 | 840 | 840 | 62,000 | 4,200 |
| 1994-07-28 | 854 | 854 | 851 | 851 | 9,000 | 4,255 |
| 1994-07-27 | 874 | 874 | 868 | 874 | 12,000 | 4,370 |
| 1994-07-26 | 859 | 884 | 859 | 884 | 58,000 | 4,420 |
| 1994-07-25 | 870 | 874 | 869 | 874 | 84,000 | 4,370 |
| 1994-07-22 | 859 | 860 | 850 | 860 | 100,000 | 4,300 |
| 1994-07-21 | 874 | 874 | 845 | 850 | 47,000 | 4,250 |
| 1994-07-20 | 900 | 900 | 874 | 874 | 75,000 | 4,370 |
| 1994-07-19 | 890 | 890 | 882 | 890 | 128,000 | 4,450 |
| 1994-07-18 | 887 | 887 | 880 | 880 | 37,000 | 4,400 |
| 1994-07-15 | 892 | 892 | 888 | 890 | 78,000 | 4,450 |
| 1994-07-14 | 895 | 897 | 890 | 890 | 198,000 | 4,450 |
| 1994-07-13 | 888 | 898 | 880 | 890 | 273,000 | 4,450 |
| 1994-07-12 | 870 | 880 | 870 | 879 | 453,000 | 4,395 |
| 1994-07-11 | 865 | 870 | 856 | 870 | 120,000 | 4,350 |
| 1994-07-08 | 860 | 860 | 850 | 855 | 259,000 | 4,275 |
| 1994-07-07 | 849 | 850 | 843 | 850 | 73,000 | 4,250 |
| 1994-07-06 | 820 | 830 | 820 | 830 | 48,000 | 4,150 |
| 1994-07-05 | 830 | 835 | 830 | 830 | 240,000 | 4,150 |
| 1994-07-04 | 838 | 838 | 830 | 830 | 22,000 | 4,150 |
| 1994-07-01 | 846 | 846 | 838 | 838 | 74,000 | 4,190 |
| 1994-06-30 | 855 | 855 | 849 | 855 | 62,000 | 4,275 |
| 1994-06-29 | 842 | 855 | 842 | 855 | 12,000 | 4,275 |
| 1994-06-28 | 834 | 850 | 834 | 850 | 119,000 | 4,250 |
| 1994-06-27 | 833 | 844 | 833 | 844 | 138,000 | 4,220 |
| 1994-06-24 | 831 | 845 | 831 | 840 | 64,000 | 4,200 |
| 1994-06-23 | 829 | 832 | 829 | 830 | 52,000 | 4,150 |
| 1994-06-22 | 818 | 832 | 818 | 829 | 108,000 | 4,145 |
| 1994-06-21 | 837 | 840 | 830 | 830 | 35,000 | 4,150 |
| 1994-06-20 | 860 | 860 | 845 | 845 | 58,000 | 4,225 |
| 1994-06-17 | 855 | 870 | 850 | 870 | 244,000 | 4,350 |
| 1994-06-16 | 847 | 850 | 847 | 848 | 57,000 | 4,240 |
| 1994-06-15 | 844 | 860 | 844 | 858 | 100,000 | 4,290 |
| 1994-06-14 | 853 | 853 | 831 | 833 | 45,000 | 4,165 |
| 1994-06-13 | 822 | 875 | 822 | 873 | 288,000 | 4,365 |
| 1994-06-10 | 825 | 830 | 821 | 821 | 163,000 | 4,105 |
| 1994-06-09 | 821 | 835 | 815 | 820 | 355,000 | 4,100 |
| 1994-06-08 | 820 | 820 | 811 | 818 | 248,000 | 4,090 |
| 1994-06-07 | 810 | 815 | 805 | 814 | 204,000 | 4,070 |
| 1994-06-06 | 823 | 823 | 805 | 806 | 112,000 | 4,030 |
| 1994-06-03 | 839 | 839 | 823 | 823 | 57,000 | 4,115 |
| 1994-06-02 | 848 | 852 | 845 | 849 | 139,000 | 4,245 |
| 1994-06-01 | 827 | 850 | 826 | 850 | 61,000 | 4,250 |
| 1994-05-31 | 830 | 830 | 825 | 825 | 94,000 | 4,125 |
| 1994-05-30 | 823 | 830 | 823 | 830 | 79,000 | 4,150 |
| 1994-05-27 | 820 | 829 | 818 | 820 | 105,000 | 4,100 |
| 1994-05-26 | 835 | 835 | 825 | 825 | 92,000 | 4,125 |
| 1994-05-25 | 866 | 866 | 835 | 845 | 202,000 | 4,225 |
| 1994-05-24 | 866 | 871 | 865 | 866 | 331,000 | 4,330 |
| 1994-05-23 | 849 | 865 | 849 | 865 | 245,000 | 4,325 |
| 1994-05-20 | 850 | 850 | 843 | 845 | 107,000 | 4,225 |
| 1994-05-19 | 840 | 840 | 835 | 840 | 85,000 | 4,200 |
| 1994-05-18 | 840 | 844 | 840 | 840 | 7,000 | 4,200 |
| 1994-05-17 | 840 | 840 | 840 | 840 | 45,000 | 4,200 |
| 1994-05-16 | 840 | 845 | 840 | 840 | 77,000 | 4,200 |
| 1994-05-13 | 836 | 850 | 836 | 840 | 45,000 | 4,200 |
| 1994-05-12 | 841 | 844 | 834 | 844 | 56,000 | 4,220 |
| 1994-05-11 | 835 | 845 | 834 | 845 | 46,000 | 4,225 |
| 1994-05-10 | 820 | 835 | 820 | 835 | 27,000 | 4,175 |
| 1994-05-09 | 820 | 821 | 815 | 821 | 17,000 | 4,105 |
| 1994-05-06 | 810 | 811 | 808 | 810 | 44,000 | 4,050 |
| 1994-05-02 | 811 | 816 | 800 | 800 | 15,000 | 4,000 |
| 1994-04-28 | 822 | 825 | 821 | 821 | 75,000 | 4,105 |
| 1994-04-27 | 830 | 830 | 821 | 822 | 34,000 | 4,110 |
| 1994-04-26 | 822 | 826 | 820 | 820 | 17,000 | 4,100 |
| 1994-04-25 | 838 | 838 | 820 | 820 | 78,000 | 4,100 |
| 1994-04-22 | 835 | 835 | 818 | 818 | 47,000 | 4,090 |
| 1994-04-21 | 837 | 850 | 835 | 850 | 312,000 | 4,250 |
| 1994-04-20 | 833 | 837 | 818 | 833 | 144,000 | 4,165 |
| 1994-04-19 | 840 | 850 | 829 | 829 | 64,000 | 4,145 |
| 1994-04-18 | 864 | 870 | 858 | 858 | 166,000 | 4,290 |
| 1994-04-15 | 842 | 865 | 840 | 865 | 116,000 | 4,325 |
| 1994-04-14 | 842 | 842 | 826 | 839 | 75,000 | 4,195 |
| 1994-04-13 | 835 | 843 | 834 | 842 | 59,000 | 4,210 |
| 1994-04-12 | 834 | 836 | 830 | 834 | 128,000 | 4,170 |
| 1994-04-11 | 834 | 834 | 821 | 831 | 30,000 | 4,155 |
| 1994-04-08 | 837 | 837 | 823 | 823 | 25,000 | 4,115 |
| 1994-04-07 | 839 | 839 | 820 | 837 | 116,000 | 4,185 |
| 1994-04-06 | 819 | 835 | 819 | 835 | 143,000 | 4,175 |
| 1994-04-05 | 810 | 815 | 802 | 811 | 50,000 | 4,055 |
| 1994-04-04 | 805 | 805 | 800 | 800 | 189,000 | 4,000 |
| 1994-04-01 | 800 | 814 | 800 | 810 | 55,000 | 4,050 |
| 1994-03-31 | 805 | 805 | 800 | 800 | 51,000 | 4,000 |
| 1994-03-30 | 785 | 810 | 785 | 800 | 17,000 | 4,000 |
| 1994-03-29 | 812 | 815 | 790 | 790 | 63,000 | 3,950 |
| 1994-03-28 | 792 | 812 | 791 | 812 | 28,000 | 4,060 |
| 1994-03-25 | 810 | 811 | 808 | 811 | 79,000 | 4,055 |
| 1994-03-24 | 812 | 819 | 808 | 808 | 53,000 | 4,040 |
| 1994-03-23 | 810 | 812 | 808 | 812 | 57,000 | 4,060 |
| 1994-03-22 | 826 | 826 | 810 | 810 | 51,000 | 4,050 |
| 1994-03-18 | 815 | 816 | 812 | 816 | 123,000 | 4,080 |
| 1994-03-17 | 812 | 825 | 808 | 816 | 342,000 | 4,080 |
| 1994-03-16 | 830 | 830 | 805 | 805 | 144,000 | 4,025 |
| 1994-03-15 | 828 | 835 | 820 | 835 | 29,000 | 4,175 |
| 1994-03-14 | 802 | 828 | 802 | 825 | 83,000 | 4,125 |
| 1994-03-11 | 815 | 819 | 810 | 812 | 92,000 | 4,060 |
| 1994-03-10 | 812 | 820 | 810 | 815 | 62,000 | 4,075 |
| 1994-03-09 | 820 | 822 | 808 | 822 | 93,000 | 4,110 |
| 1994-03-08 | 820 | 825 | 815 | 825 | 44,000 | 4,125 |
| 1994-03-07 | 833 | 833 | 812 | 813 | 55,000 | 4,065 |
| 1994-03-04 | 839 | 839 | 832 | 832 | 145,000 | 4,160 |
| 1994-03-03 | 835 | 835 | 817 | 817 | 45,000 | 4,085 |
| 1994-03-02 | 838 | 838 | 821 | 832 | 63,000 | 4,160 |
| 1994-03-01 | 840 | 848 | 840 | 848 | 209,000 | 4,240 |
| 1994-02-28 | 818 | 840 | 818 | 840 | 202,000 | 4,200 |
| 1994-02-25 | 813 | 813 | 806 | 810 | 53,000 | 4,050 |
| 1994-02-24 | 801 | 825 | 801 | 805 | 59,000 | 4,025 |
| 1994-02-23 | 810 | 810 | 800 | 801 | 22,000 | 4,005 |
| 1994-02-22 | 819 | 822 | 810 | 816 | 81,000 | 4,080 |
| 1994-02-21 | 810 | 810 | 808 | 808 | 60,000 | 4,040 |
| 1994-02-18 | 826 | 826 | 800 | 800 | 118,000 | 4,000 |
| 1994-02-17 | 825 | 825 | 805 | 806 | 67,000 | 4,030 |
| 1994-02-16 | 802 | 805 | 801 | 805 | 74,000 | 4,025 |
| 1994-02-15 | 810 | 810 | 786 | 787 | 18,000 | 3,935 |
| 1994-02-14 | 818 | 820 | 816 | 816 | 19,000 | 4,080 |
| 1994-02-10 | 809 | 834 | 802 | 833 | 110,000 | 4,165 |
| 1994-02-09 | 802 | 809 | 802 | 809 | 71,000 | 4,045 |
| 1994-02-08 | 809 | 809 | 801 | 805 | 241,000 | 4,025 |
| 1994-02-07 | 809 | 809 | 800 | 809 | 61,000 | 4,045 |
| 1994-02-04 | 800 | 818 | 800 | 818 | 80,000 | 4,090 |
| 1994-02-03 | 801 | 801 | 798 | 798 | 78,000 | 3,990 |
| 1994-02-02 | 800 | 810 | 800 | 801 | 60,000 | 4,005 |
| 1994-02-01 | 840 | 840 | 810 | 820 | 107,000 | 4,100 |
| 1994-01-31 | 830 | 830 | 820 | 830 | 55,000 | 4,150 |
| 1994-01-28 | 800 | 800 | 782 | 800 | 18,000 | 4,000 |
| 1994-01-27 | 824 | 824 | 814 | 820 | 23,000 | 4,100 |
| 1994-01-26 | 780 | 830 | 780 | 830 | 25,000 | 4,150 |
| 1994-01-25 | 781 | 790 | 781 | 790 | 99,000 | 3,950 |
| 1994-01-24 | 796 | 796 | 782 | 782 | 31,000 | 3,910 |
| 1994-01-21 | 800 | 820 | 800 | 819 | 95,000 | 4,095 |
| 1994-01-20 | 830 | 831 | 786 | 800 | 463,000 | 4,000 |
| 1994-01-19 | 782 | 830 | 782 | 830 | 23,000 | 4,150 |
| 1994-01-18 | 805 | 805 | 802 | 802 | 9,000 | 4,010 |
| 1994-01-17 | 810 | 810 | 789 | 810 | 11,000 | 4,050 |
| 1994-01-14 | 817 | 820 | 807 | 820 | 45,000 | 4,100 |
| 1994-01-13 | 809 | 817 | 807 | 807 | 20,000 | 4,035 |
| 1994-01-12 | 807 | 819 | 805 | 819 | 36,000 | 4,095 |
| 1994-01-11 | 820 | 820 | 806 | 806 | 52,000 | 4,030 |
| 1994-01-10 | 804 | 807 | 795 | 806 | 33,000 | 4,030 |
| 1994-01-07 | 785 | 795 | 785 | 795 | 53,000 | 3,975 |
| 1994-01-06 | 800 | 810 | 800 | 805 | 93,000 | 4,025 |
| 1994-01-05 | 802 | 802 | 792 | 800 | 82,000 | 4,000 |
| 1994-01-04 | 785 | 802 | 785 | 802 | 32,000 | 4,010 |
分割・併合履歴 ： [2018-09-26]1株→0.2株