2288 丸大食品(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 609 | 619 | 608 | 619 | 27,000 | 3,095 |
| 1996-12-27 | 611 | 611 | 604 | 604 | 99,000 | 3,020 |
| 1996-12-26 | 605 | 611 | 600 | 611 | 47,000 | 3,055 |
| 1996-12-25 | 602 | 605 | 602 | 605 | 23,000 | 3,025 |
| 1996-12-24 | 604 | 604 | 600 | 600 | 87,000 | 3,000 |
| 1996-12-20 | 606 | 606 | 600 | 604 | 62,000 | 3,020 |
| 1996-12-19 | 609 | 610 | 605 | 605 | 172,000 | 3,025 |
| 1996-12-18 | 605 | 609 | 605 | 609 | 98,000 | 3,045 |
| 1996-12-17 | 600 | 608 | 600 | 606 | 143,000 | 3,030 |
| 1996-12-16 | 604 | 604 | 590 | 595 | 242,000 | 2,975 |
| 1996-12-13 | 580 | 620 | 580 | 618 | 427,000 | 3,090 |
| 1996-12-12 | 590 | 618 | 590 | 618 | 93,000 | 3,090 |
| 1996-12-11 | 596 | 605 | 586 | 600 | 82,000 | 3,000 |
| 1996-12-10 | 620 | 620 | 599 | 605 | 83,000 | 3,025 |
| 1996-12-09 | 616 | 616 | 607 | 610 | 29,000 | 3,050 |
| 1996-12-06 | 621 | 625 | 599 | 606 | 43,000 | 3,030 |
| 1996-12-05 | 624 | 629 | 623 | 624 | 26,000 | 3,120 |
| 1996-12-04 | 624 | 630 | 624 | 630 | 120,000 | 3,150 |
| 1996-12-03 | 622 | 625 | 622 | 624 | 49,000 | 3,120 |
| 1996-12-02 | 653 | 653 | 642 | 642 | 74,000 | 3,210 |
| 1996-11-29 | 660 | 666 | 654 | 654 | 48,000 | 3,270 |
| 1996-11-28 | 665 | 666 | 660 | 666 | 102,000 | 3,330 |
| 1996-11-27 | 646 | 670 | 646 | 670 | 43,000 | 3,350 |
| 1996-11-26 | 652 | 662 | 652 | 656 | 109,000 | 3,280 |
| 1996-11-25 | 652 | 652 | 645 | 652 | 67,000 | 3,260 |
| 1996-11-22 | 657 | 660 | 657 | 657 | 58,000 | 3,285 |
| 1996-11-21 | 659 | 660 | 642 | 660 | 133,000 | 3,300 |
| 1996-11-20 | 662 | 669 | 652 | 669 | 138,000 | 3,345 |
| 1996-11-19 | 673 | 673 | 665 | 667 | 19,000 | 3,335 |
| 1996-11-18 | 680 | 680 | 679 | 679 | 7,000 | 3,395 |
| 1996-11-15 | 680 | 680 | 671 | 671 | 29,000 | 3,355 |
| 1996-11-14 | 681 | 681 | 671 | 680 | 42,000 | 3,400 |
| 1996-11-13 | 685 | 685 | 676 | 680 | 86,000 | 3,400 |
| 1996-11-12 | 678 | 685 | 678 | 685 | 78,000 | 3,425 |
| 1996-11-11 | 675 | 675 | 670 | 671 | 61,000 | 3,355 |
| 1996-11-08 | 652 | 675 | 652 | 675 | 140,000 | 3,375 |
| 1996-11-07 | 685 | 685 | 672 | 672 | 123,000 | 3,360 |
| 1996-11-06 | 685 | 685 | 670 | 675 | 423,000 | 3,375 |
| 1996-11-05 | 696 | 696 | 688 | 695 | 151,000 | 3,475 |
| 1996-11-01 | 701 | 701 | 697 | 697 | 82,000 | 3,485 |
| 1996-10-31 | 685 | 701 | 685 | 701 | 42,000 | 3,505 |
| 1996-10-30 | 712 | 712 | 686 | 686 | 64,000 | 3,430 |
| 1996-10-29 | 692 | 703 | 685 | 703 | 224,000 | 3,515 |
| 1996-10-28 | 687 | 692 | 685 | 685 | 53,000 | 3,425 |
| 1996-10-25 | 677 | 683 | 676 | 683 | 93,000 | 3,415 |
| 1996-10-24 | 684 | 685 | 677 | 677 | 44,000 | 3,385 |
| 1996-10-23 | 689 | 699 | 686 | 699 | 36,000 | 3,495 |
| 1996-10-22 | 695 | 699 | 694 | 699 | 121,000 | 3,495 |
| 1996-10-21 | 705 | 705 | 699 | 699 | 33,000 | 3,495 |
| 1996-10-18 | 701 | 705 | 699 | 705 | 56,000 | 3,525 |
| 1996-10-17 | 698 | 701 | 698 | 698 | 43,000 | 3,490 |
| 1996-10-16 | 698 | 707 | 698 | 707 | 79,000 | 3,535 |
| 1996-10-15 | 704 | 708 | 704 | 708 | 72,000 | 3,540 |
| 1996-10-14 | 709 | 709 | 700 | 700 | 298,000 | 3,500 |
| 1996-10-11 | 708 | 709 | 703 | 709 | 58,000 | 3,545 |
| 1996-10-09 | 705 | 705 | 700 | 700 | 13,000 | 3,500 |
| 1996-10-08 | 705 | 709 | 704 | 709 | 105,000 | 3,545 |
| 1996-10-07 | 707 | 707 | 698 | 700 | 103,000 | 3,500 |
| 1996-10-04 | 727 | 731 | 711 | 711 | 84,000 | 3,555 |
| 1996-10-03 | 733 | 735 | 730 | 732 | 107,000 | 3,660 |
| 1996-10-02 | 725 | 737 | 720 | 733 | 55,000 | 3,665 |
| 1996-10-01 | 712 | 720 | 712 | 720 | 57,000 | 3,600 |
| 1996-09-30 | 725 | 727 | 707 | 720 | 119,000 | 3,600 |
| 1996-09-27 | 723 | 723 | 720 | 721 | 57,000 | 3,605 |
| 1996-09-26 | 715 | 720 | 710 | 717 | 151,000 | 3,585 |
| 1996-09-25 | 720 | 721 | 718 | 720 | 109,000 | 3,600 |
| 1996-09-24 | 724 | 724 | 720 | 723 | 119,000 | 3,615 |
| 1996-09-20 | 724 | 730 | 710 | 724 | 129,000 | 3,620 |
| 1996-09-19 | 719 | 720 | 714 | 714 | 83,000 | 3,570 |
| 1996-09-18 | 723 | 733 | 720 | 721 | 68,000 | 3,605 |
| 1996-09-17 | 704 | 725 | 704 | 720 | 71,000 | 3,600 |
| 1996-09-13 | 710 | 724 | 708 | 724 | 126,000 | 3,620 |
| 1996-09-12 | 712 | 720 | 700 | 700 | 224,000 | 3,500 |
| 1996-09-11 | 720 | 721 | 717 | 720 | 133,000 | 3,600 |
| 1996-09-10 | 701 | 720 | 701 | 720 | 119,000 | 3,600 |
| 1996-09-09 | 710 | 710 | 705 | 706 | 55,000 | 3,530 |
| 1996-09-06 | 710 | 718 | 706 | 718 | 40,000 | 3,590 |
| 1996-09-05 | 700 | 720 | 700 | 718 | 75,000 | 3,590 |
| 1996-09-04 | 700 | 707 | 697 | 707 | 48,000 | 3,535 |
| 1996-09-03 | 685 | 694 | 685 | 694 | 69,000 | 3,470 |
| 1996-09-02 | 698 | 698 | 680 | 682 | 37,000 | 3,410 |
| 1996-08-30 | 711 | 711 | 703 | 705 | 120,000 | 3,525 |
| 1996-08-29 | 718 | 718 | 712 | 715 | 15,000 | 3,575 |
| 1996-08-28 | 729 | 729 | 718 | 718 | 21,000 | 3,590 |
| 1996-08-27 | 718 | 729 | 718 | 729 | 13,000 | 3,645 |
| 1996-08-26 | 723 | 726 | 723 | 723 | 15,000 | 3,615 |
| 1996-08-23 | 741 | 741 | 726 | 727 | 22,000 | 3,635 |
| 1996-08-22 | 723 | 736 | 723 | 733 | 25,000 | 3,665 |
| 1996-08-21 | 731 | 738 | 722 | 722 | 47,000 | 3,610 |
| 1996-08-20 | 726 | 729 | 720 | 729 | 38,000 | 3,645 |
| 1996-08-19 | 716 | 720 | 716 | 720 | 32,000 | 3,600 |
| 1996-08-16 | 716 | 716 | 712 | 716 | 93,000 | 3,580 |
| 1996-08-15 | 720 | 720 | 710 | 713 | 43,000 | 3,565 |
| 1996-08-14 | 711 | 720 | 710 | 710 | 34,000 | 3,550 |
| 1996-08-13 | 709 | 711 | 705 | 710 | 59,000 | 3,550 |
| 1996-08-12 | 707 | 709 | 705 | 709 | 22,000 | 3,545 |
| 1996-08-09 | 715 | 715 | 707 | 709 | 34,000 | 3,545 |
| 1996-08-08 | 700 | 715 | 700 | 715 | 106,000 | 3,575 |
| 1996-08-07 | 705 | 708 | 699 | 700 | 29,000 | 3,500 |
| 1996-08-06 | 716 | 716 | 708 | 708 | 21,000 | 3,540 |
| 1996-08-05 | 719 | 728 | 715 | 720 | 49,000 | 3,600 |
| 1996-08-02 | 713 | 720 | 713 | 720 | 17,000 | 3,600 |
| 1996-08-01 | 706 | 712 | 705 | 705 | 88,000 | 3,525 |
| 1996-07-31 | 732 | 732 | 726 | 726 | 69,000 | 3,630 |
| 1996-07-30 | 748 | 748 | 722 | 722 | 61,000 | 3,610 |
| 1996-07-29 | 752 | 752 | 750 | 750 | 43,000 | 3,750 |
| 1996-07-26 | 748 | 759 | 748 | 750 | 438,000 | 3,750 |
| 1996-07-25 | 752 | 759 | 752 | 759 | 136,000 | 3,795 |
| 1996-07-24 | 760 | 772 | 748 | 748 | 67,000 | 3,740 |
| 1996-07-23 | 758 | 772 | 754 | 772 | 316,000 | 3,860 |
| 1996-07-22 | 780 | 780 | 762 | 762 | 504,000 | 3,810 |
| 1996-07-19 | 767 | 770 | 767 | 770 | 32,000 | 3,850 |
| 1996-07-18 | 758 | 778 | 758 | 758 | 60,000 | 3,790 |
| 1996-07-17 | 752 | 753 | 748 | 748 | 163,000 | 3,740 |
| 1996-07-16 | 759 | 759 | 746 | 746 | 91,000 | 3,730 |
| 1996-07-15 | 770 | 770 | 765 | 765 | 147,000 | 3,825 |
| 1996-07-12 | 778 | 778 | 771 | 771 | 16,000 | 3,855 |
| 1996-07-11 | 788 | 796 | 776 | 778 | 47,000 | 3,890 |
| 1996-07-10 | 796 | 796 | 778 | 778 | 54,000 | 3,890 |
| 1996-07-09 | 776 | 778 | 776 | 776 | 35,000 | 3,880 |
| 1996-07-08 | 788 | 788 | 772 | 773 | 38,000 | 3,865 |
| 1996-07-05 | 794 | 800 | 788 | 788 | 79,000 | 3,940 |
| 1996-07-04 | 788 | 801 | 788 | 800 | 362,000 | 4,000 |
| 1996-07-03 | 795 | 806 | 795 | 806 | 164,000 | 4,030 |
| 1996-07-02 | 800 | 815 | 798 | 800 | 205,000 | 4,000 |
| 1996-07-01 | 788 | 800 | 780 | 800 | 122,000 | 4,000 |
| 1996-06-28 | 792 | 800 | 785 | 791 | 84,000 | 3,955 |
| 1996-06-27 | 800 | 800 | 786 | 795 | 125,000 | 3,975 |
| 1996-06-26 | 789 | 793 | 785 | 785 | 73,000 | 3,925 |
| 1996-06-25 | 805 | 806 | 788 | 789 | 215,000 | 3,945 |
| 1996-06-24 | 812 | 818 | 807 | 818 | 250,000 | 4,090 |
| 1996-06-21 | 810 | 820 | 805 | 818 | 138,000 | 4,090 |
| 1996-06-20 | 805 | 805 | 790 | 800 | 111,000 | 4,000 |
| 1996-06-19 | 794 | 803 | 793 | 795 | 100,000 | 3,975 |
| 1996-06-18 | 776 | 787 | 776 | 787 | 133,000 | 3,935 |
| 1996-06-17 | 778 | 778 | 772 | 772 | 25,000 | 3,860 |
| 1996-06-14 | 770 | 774 | 770 | 770 | 167,000 | 3,850 |
| 1996-06-13 | 774 | 775 | 770 | 770 | 31,000 | 3,850 |
| 1996-06-12 | 774 | 774 | 770 | 772 | 116,000 | 3,860 |
| 1996-06-11 | 770 | 774 | 770 | 772 | 134,000 | 3,860 |
| 1996-06-10 | 770 | 770 | 770 | 770 | 68,000 | 3,850 |
| 1996-06-07 | 770 | 774 | 770 | 770 | 323,000 | 3,850 |
| 1996-06-06 | 773 | 775 | 770 | 775 | 119,000 | 3,875 |
| 1996-06-05 | 764 | 777 | 764 | 770 | 412,000 | 3,850 |
| 1996-06-04 | 760 | 764 | 760 | 760 | 234,000 | 3,800 |
| 1996-06-03 | 775 | 775 | 746 | 746 | 529,000 | 3,730 |
| 1996-05-31 | 750 | 755 | 750 | 750 | 306,000 | 3,750 |
| 1996-05-30 | 750 | 754 | 749 | 750 | 297,000 | 3,750 |
| 1996-05-29 | 768 | 779 | 768 | 769 | 81,000 | 3,845 |
| 1996-05-28 | 761 | 777 | 761 | 768 | 56,000 | 3,840 |
| 1996-05-27 | 771 | 775 | 755 | 755 | 127,000 | 3,775 |
| 1996-05-24 | 768 | 779 | 763 | 779 | 240,000 | 3,895 |
| 1996-05-23 | 750 | 751 | 745 | 748 | 851,000 | 3,740 |
| 1996-05-22 | 760 | 785 | 755 | 780 | 328,000 | 3,900 |
| 1996-05-21 | 758 | 760 | 750 | 750 | 356,000 | 3,750 |
| 1996-05-20 | 776 | 779 | 758 | 758 | 144,000 | 3,790 |
| 1996-05-17 | 781 | 798 | 767 | 780 | 129,000 | 3,900 |
| 1996-05-16 | 765 | 779 | 765 | 779 | 261,000 | 3,895 |
| 1996-05-15 | 745 | 752 | 744 | 745 | 742,000 | 3,725 |
| 1996-05-14 | 744 | 749 | 744 | 745 | 310,000 | 3,725 |
| 1996-05-13 | 768 | 768 | 752 | 755 | 154,000 | 3,775 |
| 1996-05-10 | 803 | 803 | 778 | 778 | 279,000 | 3,890 |
| 1996-05-09 | 808 | 810 | 794 | 806 | 130,000 | 4,030 |
| 1996-05-08 | 780 | 808 | 780 | 808 | 68,000 | 4,040 |
| 1996-05-07 | 795 | 795 | 776 | 777 | 467,000 | 3,885 |
| 1996-05-02 | 816 | 821 | 801 | 805 | 73,000 | 4,025 |
| 1996-05-01 | 835 | 835 | 817 | 820 | 63,000 | 4,100 |
| 1996-04-30 | 815 | 835 | 814 | 835 | 101,000 | 4,175 |
| 1996-04-26 | 814 | 816 | 812 | 814 | 143,000 | 4,070 |
| 1996-04-25 | 816 | 818 | 816 | 817 | 86,000 | 4,085 |
| 1996-04-24 | 829 | 829 | 817 | 817 | 25,000 | 4,085 |
| 1996-04-23 | 825 | 825 | 816 | 820 | 106,000 | 4,100 |
| 1996-04-22 | 825 | 830 | 816 | 816 | 159,000 | 4,080 |
| 1996-04-19 | 830 | 835 | 819 | 820 | 115,000 | 4,100 |
| 1996-04-18 | 830 | 830 | 820 | 820 | 267,000 | 4,100 |
| 1996-04-17 | 836 | 845 | 826 | 830 | 99,000 | 4,150 |
| 1996-04-16 | 826 | 834 | 825 | 829 | 38,000 | 4,145 |
| 1996-04-15 | 813 | 825 | 813 | 823 | 160,000 | 4,115 |
| 1996-04-12 | 820 | 820 | 800 | 807 | 110,000 | 4,035 |
| 1996-04-11 | 810 | 810 | 803 | 810 | 43,000 | 4,050 |
| 1996-04-10 | 825 | 825 | 815 | 816 | 63,000 | 4,080 |
| 1996-04-09 | 830 | 835 | 820 | 820 | 46,000 | 4,100 |
| 1996-04-08 | 824 | 835 | 819 | 821 | 104,000 | 4,105 |
| 1996-04-05 | 828 | 829 | 814 | 814 | 73,000 | 4,070 |
| 1996-04-04 | 829 | 829 | 820 | 820 | 38,000 | 4,100 |
| 1996-04-03 | 812 | 820 | 812 | 820 | 100,000 | 4,100 |
| 1996-04-02 | 828 | 828 | 802 | 802 | 141,000 | 4,010 |
| 1996-04-01 | 825 | 830 | 824 | 828 | 205,000 | 4,140 |
| 1996-03-29 | 819 | 824 | 813 | 824 | 144,000 | 4,120 |
| 1996-03-28 | 806 | 825 | 806 | 820 | 113,000 | 4,100 |
| 1996-03-27 | 822 | 836 | 815 | 836 | 98,000 | 4,180 |
| 1996-03-26 | 810 | 825 | 810 | 817 | 161,000 | 4,085 |
| 1996-03-25 | 808 | 815 | 800 | 806 | 77,000 | 4,030 |
| 1996-03-22 | 782 | 788 | 780 | 788 | 89,000 | 3,940 |
| 1996-03-21 | 777 | 785 | 777 | 782 | 65,000 | 3,910 |
| 1996-03-19 | 777 | 777 | 767 | 767 | 115,000 | 3,835 |
| 1996-03-18 | 777 | 777 | 770 | 777 | 54,000 | 3,885 |
| 1996-03-15 | 778 | 780 | 775 | 777 | 38,000 | 3,885 |
| 1996-03-14 | 770 | 778 | 770 | 778 | 36,000 | 3,890 |
| 1996-03-13 | 775 | 775 | 775 | 775 | 39,000 | 3,875 |
| 1996-03-12 | 771 | 775 | 771 | 775 | 24,000 | 3,875 |
| 1996-03-11 | 762 | 770 | 762 | 770 | 50,000 | 3,850 |
| 1996-03-08 | 760 | 763 | 760 | 763 | 159,000 | 3,815 |
| 1996-03-07 | 763 | 763 | 760 | 763 | 41,000 | 3,815 |
| 1996-03-06 | 758 | 763 | 758 | 763 | 14,000 | 3,815 |
| 1996-03-05 | 749 | 759 | 745 | 758 | 45,000 | 3,790 |
| 1996-03-04 | 760 | 760 | 749 | 749 | 29,000 | 3,745 |
| 1996-03-01 | 743 | 751 | 735 | 750 | 89,000 | 3,750 |
| 1996-02-29 | 737 | 742 | 737 | 739 | 50,000 | 3,695 |
| 1996-02-28 | 738 | 760 | 735 | 742 | 65,000 | 3,710 |
| 1996-02-27 | 742 | 742 | 730 | 730 | 79,000 | 3,650 |
| 1996-02-26 | 745 | 745 | 741 | 742 | 23,000 | 3,710 |
| 1996-02-23 | 746 | 749 | 744 | 745 | 114,000 | 3,725 |
| 1996-02-22 | 755 | 756 | 750 | 750 | 46,000 | 3,750 |
| 1996-02-21 | 769 | 769 | 756 | 756 | 29,000 | 3,780 |
| 1996-02-20 | 779 | 779 | 755 | 759 | 42,000 | 3,795 |
| 1996-02-19 | 754 | 769 | 754 | 769 | 12,000 | 3,845 |
| 1996-02-16 | 777 | 777 | 770 | 770 | 74,000 | 3,850 |
| 1996-02-15 | 781 | 781 | 770 | 775 | 70,000 | 3,875 |
| 1996-02-14 | 780 | 786 | 780 | 781 | 416,000 | 3,905 |
| 1996-02-13 | 799 | 799 | 785 | 786 | 46,000 | 3,930 |
| 1996-02-09 | 790 | 799 | 780 | 799 | 91,000 | 3,995 |
| 1996-02-08 | 786 | 790 | 783 | 790 | 58,000 | 3,950 |
| 1996-02-07 | 785 | 795 | 785 | 786 | 446,000 | 3,930 |
| 1996-02-06 | 773 | 790 | 760 | 790 | 107,000 | 3,950 |
| 1996-02-05 | 771 | 773 | 771 | 773 | 12,000 | 3,865 |
| 1996-02-02 | 810 | 810 | 790 | 791 | 32,000 | 3,955 |
| 1996-02-01 | 798 | 802 | 794 | 799 | 90,000 | 3,995 |
| 1996-01-31 | 789 | 798 | 788 | 798 | 44,000 | 3,990 |
| 1996-01-30 | 771 | 789 | 771 | 789 | 10,000 | 3,945 |
| 1996-01-29 | 787 | 789 | 785 | 789 | 25,000 | 3,945 |
| 1996-01-26 | 784 | 789 | 780 | 789 | 130,000 | 3,945 |
| 1996-01-25 | 787 | 789 | 784 | 788 | 135,000 | 3,940 |
| 1996-01-24 | 773 | 782 | 768 | 782 | 56,000 | 3,910 |
| 1996-01-23 | 765 | 780 | 765 | 776 | 20,000 | 3,880 |
| 1996-01-22 | 775 | 775 | 766 | 766 | 62,000 | 3,830 |
| 1996-01-19 | 771 | 771 | 752 | 765 | 112,000 | 3,825 |
| 1996-01-18 | 771 | 772 | 769 | 770 | 15,000 | 3,850 |
| 1996-01-17 | 779 | 781 | 760 | 773 | 44,000 | 3,865 |
| 1996-01-16 | 774 | 780 | 774 | 774 | 71,000 | 3,870 |
| 1996-01-12 | 760 | 782 | 760 | 770 | 74,000 | 3,850 |
| 1996-01-11 | 770 | 773 | 760 | 770 | 54,000 | 3,850 |
| 1996-01-10 | 750 | 773 | 749 | 766 | 59,000 | 3,830 |
| 1996-01-09 | 764 | 766 | 747 | 747 | 32,000 | 3,735 |
| 1996-01-08 | 745 | 752 | 741 | 752 | 101,000 | 3,760 |
| 1996-01-05 | 754 | 754 | 740 | 741 | 58,000 | 3,705 |
| 1996-01-04 | 760 | 760 | 752 | 752 | 31,000 | 3,760 |
分割・併合履歴 ： [2018-09-26]1株→0.2株