2288 丸大食品(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 727 | 740 | 725 | 740 | 65,000 | 3,700 |
| 1995-12-28 | 736 | 736 | 720 | 720 | 127,000 | 3,600 |
| 1995-12-27 | 745 | 745 | 744 | 744 | 5,000 | 3,720 |
| 1995-12-26 | 737 | 745 | 725 | 745 | 45,000 | 3,725 |
| 1995-12-25 | 760 | 760 | 747 | 747 | 140,000 | 3,735 |
| 1995-12-22 | 761 | 761 | 750 | 760 | 29,000 | 3,800 |
| 1995-12-21 | 760 | 760 | 755 | 760 | 63,000 | 3,800 |
| 1995-12-20 | 730 | 770 | 730 | 768 | 160,000 | 3,840 |
| 1995-12-19 | 714 | 714 | 702 | 710 | 111,000 | 3,550 |
| 1995-12-18 | 719 | 720 | 703 | 704 | 50,000 | 3,520 |
| 1995-12-15 | 702 | 722 | 702 | 720 | 116,000 | 3,600 |
| 1995-12-14 | 703 | 706 | 703 | 705 | 53,000 | 3,525 |
| 1995-12-13 | 700 | 705 | 696 | 705 | 226,000 | 3,525 |
| 1995-12-12 | 700 | 700 | 698 | 700 | 70,000 | 3,500 |
| 1995-12-11 | 700 | 700 | 699 | 700 | 44,000 | 3,500 |
| 1995-12-08 | 715 | 715 | 700 | 702 | 230,000 | 3,510 |
| 1995-12-07 | 720 | 725 | 715 | 720 | 260,000 | 3,600 |
| 1995-12-06 | 720 | 723 | 710 | 720 | 302,000 | 3,600 |
| 1995-12-05 | 720 | 725 | 720 | 725 | 70,000 | 3,625 |
| 1995-12-04 | 735 | 740 | 726 | 726 | 56,000 | 3,630 |
| 1995-12-01 | 730 | 730 | 722 | 725 | 52,000 | 3,625 |
| 1995-11-30 | 710 | 722 | 710 | 722 | 72,000 | 3,610 |
| 1995-11-29 | 710 | 710 | 710 | 710 | 16,000 | 3,550 |
| 1995-11-28 | 708 | 715 | 708 | 710 | 47,000 | 3,550 |
| 1995-11-27 | 711 | 714 | 708 | 708 | 75,000 | 3,540 |
| 1995-11-24 | 710 | 711 | 709 | 711 | 80,000 | 3,555 |
| 1995-11-22 | 709 | 709 | 706 | 709 | 39,000 | 3,545 |
| 1995-11-21 | 705 | 710 | 705 | 709 | 29,000 | 3,545 |
| 1995-11-20 | 705 | 708 | 698 | 705 | 45,000 | 3,525 |
| 1995-11-17 | 694 | 700 | 694 | 699 | 30,000 | 3,495 |
| 1995-11-16 | 683 | 699 | 683 | 699 | 33,000 | 3,495 |
| 1995-11-15 | 683 | 683 | 683 | 683 | 13,000 | 3,415 |
| 1995-11-14 | 683 | 684 | 683 | 683 | 32,000 | 3,415 |
| 1995-11-13 | 680 | 683 | 674 | 683 | 84,000 | 3,415 |
| 1995-11-10 | 680 | 681 | 680 | 680 | 40,000 | 3,400 |
| 1995-11-09 | 686 | 699 | 685 | 686 | 147,000 | 3,430 |
| 1995-11-08 | 691 | 691 | 685 | 689 | 128,000 | 3,445 |
| 1995-11-07 | 689 | 693 | 689 | 692 | 15,000 | 3,460 |
| 1995-11-06 | 689 | 695 | 689 | 690 | 53,000 | 3,450 |
| 1995-11-02 | 690 | 699 | 689 | 695 | 60,000 | 3,475 |
| 1995-11-01 | 690 | 690 | 686 | 688 | 64,000 | 3,440 |
| 1995-10-31 | 685 | 690 | 681 | 690 | 49,000 | 3,450 |
| 1995-10-30 | 660 | 685 | 657 | 685 | 81,000 | 3,425 |
| 1995-10-27 | 667 | 670 | 655 | 660 | 121,000 | 3,300 |
| 1995-10-26 | 680 | 680 | 671 | 671 | 27,000 | 3,355 |
| 1995-10-25 | 679 | 689 | 672 | 689 | 241,000 | 3,445 |
| 1995-10-24 | 680 | 694 | 680 | 689 | 18,000 | 3,445 |
| 1995-10-23 | 695 | 695 | 690 | 690 | 32,000 | 3,450 |
| 1995-10-20 | 687 | 704 | 687 | 695 | 165,000 | 3,475 |
| 1995-10-19 | 677 | 679 | 677 | 677 | 5,000 | 3,385 |
| 1995-10-17 | 680 | 680 | 676 | 677 | 22,000 | 3,385 |
| 1995-10-16 | 666 | 670 | 650 | 660 | 310,000 | 3,300 |
| 1995-10-13 | 681 | 694 | 681 | 681 | 62,000 | 3,405 |
| 1995-10-12 | 685 | 689 | 685 | 689 | 69,000 | 3,445 |
| 1995-10-11 | 683 | 685 | 683 | 683 | 94,000 | 3,415 |
| 1995-10-09 | 680 | 695 | 680 | 685 | 20,000 | 3,425 |
| 1995-10-06 | 698 | 698 | 695 | 697 | 28,000 | 3,485 |
| 1995-10-05 | 675 | 705 | 675 | 700 | 50,000 | 3,500 |
| 1995-10-04 | 680 | 700 | 680 | 685 | 48,000 | 3,425 |
| 1995-10-03 | 690 | 690 | 690 | 690 | 14,000 | 3,450 |
| 1995-10-02 | 681 | 691 | 681 | 681 | 20,000 | 3,405 |
| 1995-09-29 | 681 | 691 | 681 | 691 | 35,000 | 3,455 |
| 1995-09-28 | 680 | 681 | 680 | 681 | 47,000 | 3,405 |
| 1995-09-27 | 680 | 681 | 676 | 680 | 98,000 | 3,400 |
| 1995-09-26 | 669 | 670 | 669 | 670 | 31,000 | 3,350 |
| 1995-09-25 | 680 | 680 | 675 | 675 | 26,000 | 3,375 |
| 1995-09-22 | 669 | 680 | 669 | 670 | 86,000 | 3,350 |
| 1995-09-21 | 670 | 671 | 670 | 671 | 25,000 | 3,355 |
| 1995-09-20 | 698 | 700 | 696 | 700 | 123,000 | 3,500 |
| 1995-09-19 | 676 | 688 | 676 | 688 | 41,000 | 3,440 |
| 1995-09-18 | 679 | 680 | 679 | 680 | 63,000 | 3,400 |
| 1995-09-14 | 670 | 673 | 670 | 673 | 60,000 | 3,365 |
| 1995-09-13 | 668 | 670 | 665 | 670 | 80,000 | 3,350 |
| 1995-09-12 | 671 | 675 | 670 | 670 | 36,000 | 3,350 |
| 1995-09-11 | 685 | 685 | 670 | 670 | 25,000 | 3,350 |
| 1995-09-08 | 705 | 705 | 685 | 685 | 150,000 | 3,425 |
| 1995-09-07 | 686 | 686 | 685 | 685 | 16,000 | 3,425 |
| 1995-09-06 | 678 | 688 | 678 | 686 | 38,000 | 3,430 |
| 1995-09-05 | 688 | 688 | 678 | 678 | 40,000 | 3,390 |
| 1995-09-04 | 706 | 706 | 700 | 705 | 25,000 | 3,525 |
| 1995-09-01 | 700 | 706 | 699 | 706 | 69,000 | 3,530 |
| 1995-08-31 | 687 | 699 | 683 | 699 | 71,000 | 3,495 |
| 1995-08-30 | 689 | 689 | 680 | 682 | 27,000 | 3,410 |
| 1995-08-29 | 670 | 699 | 665 | 688 | 83,000 | 3,440 |
| 1995-08-28 | 670 | 670 | 660 | 660 | 31,000 | 3,300 |
| 1995-08-25 | 699 | 699 | 672 | 672 | 44,000 | 3,360 |
| 1995-08-24 | 670 | 670 | 660 | 670 | 27,000 | 3,350 |
| 1995-08-23 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 1995-08-22 | 680 | 700 | 680 | 690 | 9,000 | 3,450 |
| 1995-08-21 | 700 | 700 | 670 | 670 | 42,000 | 3,350 |
| 1995-08-18 | 662 | 694 | 662 | 694 | 90,000 | 3,470 |
| 1995-08-17 | 690 | 690 | 652 | 652 | 53,000 | 3,260 |
| 1995-08-16 | 675 | 700 | 675 | 690 | 90,000 | 3,450 |
| 1995-08-15 | 645 | 670 | 640 | 660 | 118,000 | 3,300 |
| 1995-08-14 | 635 | 649 | 635 | 640 | 113,000 | 3,200 |
| 1995-08-11 | 635 | 640 | 635 | 635 | 129,000 | 3,175 |
| 1995-08-10 | 634 | 637 | 625 | 635 | 331,000 | 3,175 |
| 1995-08-09 | 634 | 634 | 628 | 630 | 138,000 | 3,150 |
| 1995-08-08 | 647 | 647 | 628 | 630 | 88,000 | 3,150 |
| 1995-08-07 | 649 | 650 | 624 | 628 | 61,000 | 3,140 |
| 1995-08-04 | 660 | 660 | 630 | 640 | 129,000 | 3,200 |
| 1995-08-03 | 680 | 680 | 667 | 675 | 29,000 | 3,375 |
| 1995-08-02 | 667 | 680 | 667 | 680 | 94,000 | 3,400 |
| 1995-08-01 | 677 | 677 | 660 | 660 | 67,000 | 3,300 |
| 1995-07-31 | 680 | 687 | 680 | 687 | 81,000 | 3,435 |
| 1995-07-28 | 683 | 683 | 678 | 680 | 36,000 | 3,400 |
| 1995-07-27 | 704 | 704 | 680 | 683 | 70,000 | 3,415 |
| 1995-07-26 | 698 | 704 | 694 | 704 | 148,000 | 3,520 |
| 1995-07-25 | 699 | 702 | 697 | 697 | 143,000 | 3,485 |
| 1995-07-24 | 712 | 715 | 709 | 709 | 81,000 | 3,545 |
| 1995-07-21 | 702 | 708 | 702 | 702 | 98,000 | 3,510 |
| 1995-07-20 | 685 | 695 | 680 | 695 | 96,000 | 3,475 |
| 1995-07-19 | 680 | 680 | 675 | 675 | 70,000 | 3,375 |
| 1995-07-18 | 686 | 690 | 673 | 690 | 123,000 | 3,450 |
| 1995-07-17 | 671 | 690 | 671 | 680 | 272,000 | 3,400 |
| 1995-07-14 | 654 | 666 | 654 | 665 | 33,000 | 3,325 |
| 1995-07-13 | 656 | 656 | 653 | 653 | 121,000 | 3,265 |
| 1995-07-12 | 655 | 666 | 653 | 660 | 98,000 | 3,300 |
| 1995-07-11 | 641 | 666 | 639 | 666 | 78,000 | 3,330 |
| 1995-07-10 | 658 | 658 | 641 | 641 | 83,000 | 3,205 |
| 1995-07-07 | 617 | 666 | 617 | 658 | 150,000 | 3,290 |
| 1995-07-06 | 610 | 611 | 610 | 611 | 34,000 | 3,055 |
| 1995-07-05 | 605 | 611 | 605 | 611 | 75,000 | 3,055 |
| 1995-07-04 | 588 | 605 | 584 | 605 | 101,000 | 3,025 |
| 1995-07-03 | 587 | 587 | 578 | 578 | 4,000 | 2,890 |
| 1995-06-30 | 560 | 567 | 556 | 567 | 130,000 | 2,835 |
| 1995-06-29 | 577 | 577 | 556 | 556 | 47,000 | 2,780 |
| 1995-06-28 | 582 | 582 | 575 | 578 | 130,000 | 2,890 |
| 1995-06-27 | 588 | 593 | 581 | 582 | 342,000 | 2,910 |
| 1995-06-26 | 603 | 603 | 600 | 601 | 47,000 | 3,005 |
| 1995-06-23 | 605 | 605 | 600 | 602 | 49,000 | 3,010 |
| 1995-06-22 | 614 | 614 | 605 | 605 | 45,000 | 3,025 |
| 1995-06-21 | 627 | 630 | 620 | 624 | 122,000 | 3,120 |
| 1995-06-20 | 649 | 649 | 620 | 630 | 292,000 | 3,150 |
| 1995-06-19 | 626 | 627 | 626 | 627 | 14,000 | 3,135 |
| 1995-06-16 | 625 | 626 | 615 | 626 | 163,000 | 3,130 |
| 1995-06-15 | 622 | 622 | 612 | 612 | 42,000 | 3,060 |
| 1995-06-14 | 605 | 605 | 602 | 602 | 43,000 | 3,010 |
| 1995-06-13 | 603 | 605 | 602 | 604 | 36,000 | 3,020 |
| 1995-06-12 | 601 | 605 | 600 | 604 | 30,000 | 3,020 |
| 1995-06-09 | 615 | 615 | 600 | 602 | 26,000 | 3,010 |
| 1995-06-08 | 635 | 635 | 630 | 635 | 17,000 | 3,175 |
| 1995-06-07 | 627 | 630 | 625 | 629 | 31,000 | 3,145 |
| 1995-06-06 | 630 | 648 | 630 | 637 | 84,000 | 3,185 |
| 1995-06-05 | 629 | 629 | 628 | 628 | 8,000 | 3,140 |
| 1995-06-02 | 640 | 640 | 639 | 639 | 9,000 | 3,195 |
| 1995-06-01 | 600 | 608 | 600 | 600 | 91,000 | 3,000 |
| 1995-05-31 | 630 | 631 | 596 | 598 | 139,000 | 2,990 |
| 1995-05-30 | 634 | 642 | 634 | 634 | 23,000 | 3,170 |
| 1995-05-29 | 632 | 643 | 631 | 643 | 25,000 | 3,215 |
| 1995-05-26 | 632 | 642 | 631 | 633 | 19,000 | 3,165 |
| 1995-05-25 | 650 | 650 | 632 | 632 | 227,000 | 3,160 |
| 1995-05-24 | 615 | 650 | 614 | 650 | 138,000 | 3,250 |
| 1995-05-23 | 595 | 616 | 595 | 616 | 56,000 | 3,080 |
| 1995-05-22 | 614 | 614 | 590 | 590 | 69,000 | 2,950 |
| 1995-05-19 | 591 | 608 | 580 | 608 | 109,000 | 3,040 |
| 1995-05-18 | 588 | 588 | 581 | 581 | 31,000 | 2,905 |
| 1995-05-17 | 600 | 608 | 598 | 598 | 30,000 | 2,990 |
| 1995-05-16 | 590 | 595 | 587 | 595 | 8,000 | 2,975 |
| 1995-05-15 | 595 | 595 | 587 | 587 | 8,000 | 2,935 |
| 1995-05-12 | 590 | 591 | 585 | 590 | 65,000 | 2,950 |
| 1995-05-11 | 600 | 600 | 591 | 591 | 14,000 | 2,955 |
| 1995-05-10 | 610 | 610 | 600 | 600 | 24,000 | 3,000 |
| 1995-05-09 | 610 | 615 | 600 | 600 | 49,000 | 3,000 |
| 1995-05-08 | 615 | 615 | 610 | 610 | 76,000 | 3,050 |
| 1995-05-02 | 614 | 615 | 610 | 615 | 90,000 | 3,075 |
| 1995-05-01 | 618 | 618 | 610 | 610 | 70,000 | 3,050 |
| 1995-04-28 | 612 | 618 | 610 | 618 | 19,000 | 3,090 |
| 1995-04-27 | 602 | 615 | 601 | 602 | 25,000 | 3,010 |
| 1995-04-26 | 602 | 602 | 601 | 602 | 22,000 | 3,010 |
| 1995-04-25 | 620 | 620 | 618 | 618 | 28,000 | 3,090 |
| 1995-04-24 | 620 | 625 | 615 | 620 | 54,000 | 3,100 |
| 1995-04-21 | 590 | 614 | 590 | 612 | 65,000 | 3,060 |
| 1995-04-20 | 610 | 615 | 595 | 595 | 73,000 | 2,975 |
| 1995-04-19 | 585 | 590 | 585 | 590 | 45,000 | 2,950 |
| 1995-04-18 | 602 | 602 | 585 | 588 | 68,000 | 2,940 |
| 1995-04-17 | 603 | 603 | 601 | 602 | 10,000 | 3,010 |
| 1995-04-14 | 602 | 613 | 602 | 613 | 332,000 | 3,065 |
| 1995-04-13 | 604 | 610 | 600 | 602 | 33,000 | 3,010 |
| 1995-04-12 | 617 | 625 | 605 | 615 | 120,000 | 3,075 |
| 1995-04-11 | 623 | 623 | 611 | 611 | 32,000 | 3,055 |
| 1995-04-10 | 601 | 624 | 601 | 624 | 35,000 | 3,120 |
| 1995-04-07 | 625 | 625 | 615 | 615 | 26,000 | 3,075 |
| 1995-04-06 | 606 | 625 | 595 | 623 | 69,000 | 3,115 |
| 1995-04-05 | 598 | 605 | 597 | 605 | 26,000 | 3,025 |
| 1995-04-04 | 605 | 615 | 596 | 596 | 46,000 | 2,980 |
| 1995-04-03 | 610 | 610 | 590 | 595 | 47,000 | 2,975 |
| 1995-03-31 | 650 | 650 | 640 | 650 | 65,000 | 3,250 |
| 1995-03-30 | 647 | 647 | 633 | 633 | 48,000 | 3,165 |
| 1995-03-29 | 650 | 655 | 650 | 652 | 36,000 | 3,260 |
| 1995-03-28 | 646 | 655 | 646 | 655 | 18,000 | 3,275 |
| 1995-03-27 | 665 | 675 | 665 | 670 | 52,000 | 3,350 |
| 1995-03-24 | 681 | 685 | 671 | 675 | 118,000 | 3,375 |
| 1995-03-23 | 656 | 684 | 656 | 680 | 55,000 | 3,400 |
| 1995-03-22 | 690 | 690 | 650 | 650 | 82,000 | 3,250 |
| 1995-03-20 | 689 | 690 | 682 | 690 | 98,000 | 3,450 |
| 1995-03-17 | 660 | 661 | 658 | 659 | 32,000 | 3,295 |
| 1995-03-16 | 680 | 680 | 655 | 655 | 20,000 | 3,275 |
| 1995-03-15 | 667 | 680 | 667 | 680 | 13,000 | 3,400 |
| 1995-03-14 | 665 | 667 | 655 | 667 | 23,000 | 3,335 |
| 1995-03-13 | 676 | 676 | 636 | 640 | 32,000 | 3,200 |
| 1995-03-10 | 730 | 730 | 675 | 675 | 113,000 | 3,375 |
| 1995-03-09 | 713 | 720 | 710 | 710 | 25,000 | 3,550 |
| 1995-03-08 | 711 | 711 | 710 | 710 | 51,000 | 3,550 |
| 1995-03-07 | 705 | 719 | 704 | 718 | 55,000 | 3,590 |
| 1995-03-06 | 690 | 715 | 689 | 715 | 105,000 | 3,575 |
| 1995-03-03 | 670 | 690 | 670 | 690 | 111,000 | 3,450 |
| 1995-03-02 | 671 | 680 | 666 | 671 | 39,000 | 3,355 |
| 1995-03-01 | 659 | 662 | 650 | 661 | 28,000 | 3,305 |
| 1995-02-28 | 654 | 674 | 652 | 652 | 21,000 | 3,260 |
| 1995-02-27 | 675 | 675 | 650 | 650 | 42,000 | 3,250 |
| 1995-02-24 | 706 | 706 | 681 | 685 | 65,000 | 3,425 |
| 1995-02-23 | 700 | 700 | 685 | 686 | 115,000 | 3,430 |
| 1995-02-22 | 710 | 710 | 703 | 709 | 25,000 | 3,545 |
| 1995-02-21 | 702 | 720 | 702 | 710 | 169,000 | 3,550 |
| 1995-02-20 | 695 | 695 | 685 | 695 | 46,000 | 3,475 |
| 1995-02-17 | 691 | 695 | 690 | 695 | 173,000 | 3,475 |
| 1995-02-16 | 681 | 696 | 681 | 690 | 50,000 | 3,450 |
| 1995-02-15 | 706 | 706 | 693 | 701 | 44,000 | 3,505 |
| 1995-02-14 | 708 | 708 | 705 | 706 | 66,000 | 3,530 |
| 1995-02-13 | 712 | 716 | 712 | 716 | 75,000 | 3,580 |
| 1995-02-10 | 710 | 720 | 708 | 712 | 220,000 | 3,560 |
| 1995-02-09 | 725 | 725 | 720 | 720 | 70,000 | 3,600 |
| 1995-02-08 | 731 | 731 | 725 | 725 | 35,000 | 3,625 |
| 1995-02-07 | 731 | 735 | 731 | 731 | 72,000 | 3,655 |
| 1995-02-06 | 761 | 767 | 751 | 751 | 25,000 | 3,755 |
| 1995-02-03 | 755 | 765 | 750 | 765 | 49,000 | 3,825 |
| 1995-02-02 | 750 | 765 | 750 | 765 | 19,000 | 3,825 |
| 1995-02-01 | 747 | 761 | 747 | 755 | 153,000 | 3,775 |
| 1995-01-31 | 743 | 750 | 740 | 742 | 150,000 | 3,710 |
| 1995-01-30 | 739 | 742 | 736 | 742 | 76,000 | 3,710 |
| 1995-01-27 | 739 | 755 | 739 | 742 | 66,000 | 3,710 |
| 1995-01-26 | 765 | 767 | 735 | 735 | 81,000 | 3,675 |
| 1995-01-25 | 770 | 787 | 764 | 785 | 67,000 | 3,925 |
| 1995-01-24 | 741 | 780 | 741 | 770 | 151,000 | 3,850 |
| 1995-01-23 | 763 | 763 | 752 | 752 | 47,000 | 3,760 |
| 1995-01-20 | 763 | 770 | 763 | 765 | 82,000 | 3,825 |
| 1995-01-19 | 765 | 765 | 753 | 753 | 22,000 | 3,765 |
| 1995-01-18 | 757 | 765 | 755 | 765 | 17,000 | 3,825 |
| 1995-01-17 | 760 | 760 | 758 | 758 | 29,000 | 3,790 |
| 1995-01-13 | 761 | 783 | 761 | 780 | 86,000 | 3,900 |
| 1995-01-12 | 765 | 770 | 761 | 770 | 31,000 | 3,850 |
| 1995-01-11 | 772 | 775 | 768 | 775 | 26,000 | 3,875 |
| 1995-01-10 | 769 | 778 | 769 | 772 | 9,000 | 3,860 |
| 1995-01-09 | 767 | 780 | 767 | 770 | 71,000 | 3,850 |
| 1995-01-06 | 757 | 757 | 752 | 757 | 16,000 | 3,785 |
| 1995-01-05 | 783 | 783 | 760 | 765 | 22,000 | 3,825 |
| 1995-01-04 | 782 | 784 | 781 | 784 | 35,000 | 3,920 |
分割・併合履歴 ： [2018-09-26]1株→0.2株