2288 丸大食品(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 280 | 290 | 280 | 286 | 38,000 | 1,430 |
| 1997-12-29 | 276 | 282 | 275 | 280 | 50,000 | 1,400 |
| 1997-12-26 | 271 | 290 | 270 | 280 | 31,000 | 1,400 |
| 1997-12-25 | 276 | 276 | 266 | 266 | 195,000 | 1,330 |
| 1997-12-24 | 261 | 261 | 250 | 253 | 142,000 | 1,265 |
| 1997-12-22 | 300 | 300 | 270 | 271 | 166,000 | 1,355 |
| 1997-12-19 | 290 | 293 | 282 | 285 | 104,000 | 1,425 |
| 1997-12-18 | 307 | 310 | 293 | 293 | 95,000 | 1,465 |
| 1997-12-17 | 292 | 308 | 292 | 305 | 99,000 | 1,525 |
| 1997-12-16 | 302 | 303 | 290 | 297 | 125,000 | 1,485 |
| 1997-12-15 | 296 | 304 | 295 | 304 | 58,000 | 1,520 |
| 1997-12-12 | 308 | 315 | 305 | 305 | 147,000 | 1,525 |
| 1997-12-11 | 320 | 320 | 309 | 317 | 105,000 | 1,585 |
| 1997-12-10 | 329 | 329 | 314 | 314 | 155,000 | 1,570 |
| 1997-12-09 | 308 | 320 | 307 | 319 | 80,000 | 1,595 |
| 1997-12-08 | 312 | 312 | 297 | 308 | 131,000 | 1,540 |
| 1997-12-05 | 316 | 320 | 314 | 317 | 76,000 | 1,585 |
| 1997-12-04 | 318 | 318 | 301 | 301 | 83,000 | 1,505 |
| 1997-12-03 | 316 | 320 | 308 | 309 | 128,000 | 1,545 |
| 1997-12-02 | 320 | 330 | 307 | 308 | 232,000 | 1,540 |
| 1997-12-01 | 291 | 310 | 291 | 305 | 114,000 | 1,525 |
| 1997-11-28 | 288 | 292 | 286 | 286 | 164,000 | 1,430 |
| 1997-11-27 | 280 | 291 | 280 | 283 | 259,000 | 1,415 |
| 1997-11-26 | 297 | 298 | 290 | 290 | 98,000 | 1,450 |
| 1997-11-25 | 310 | 310 | 300 | 303 | 160,000 | 1,515 |
| 1997-11-21 | 331 | 335 | 321 | 325 | 91,000 | 1,625 |
| 1997-11-20 | 321 | 330 | 320 | 330 | 185,000 | 1,650 |
| 1997-11-19 | 320 | 321 | 319 | 319 | 79,000 | 1,595 |
| 1997-11-18 | 323 | 330 | 320 | 330 | 172,000 | 1,650 |
| 1997-11-17 | 306 | 330 | 306 | 324 | 189,000 | 1,620 |
| 1997-11-14 | 300 | 308 | 300 | 306 | 470,000 | 1,530 |
| 1997-11-13 | 295 | 307 | 290 | 300 | 113,000 | 1,500 |
| 1997-11-12 | 304 | 304 | 296 | 296 | 117,000 | 1,480 |
| 1997-11-11 | 296 | 310 | 296 | 303 | 110,000 | 1,515 |
| 1997-11-10 | 300 | 305 | 295 | 300 | 209,000 | 1,500 |
| 1997-11-07 | 312 | 313 | 299 | 305 | 294,000 | 1,525 |
| 1997-11-06 | 325 | 325 | 310 | 312 | 205,000 | 1,560 |
| 1997-11-05 | 330 | 331 | 314 | 325 | 440,000 | 1,625 |
| 1997-11-04 | 319 | 326 | 318 | 326 | 466,000 | 1,630 |
| 1997-10-31 | 303 | 315 | 303 | 314 | 134,000 | 1,570 |
| 1997-10-30 | 306 | 308 | 302 | 306 | 269,000 | 1,530 |
| 1997-10-29 | 311 | 312 | 298 | 302 | 900,000 | 1,510 |
| 1997-10-28 | 303 | 308 | 298 | 301 | 162,000 | 1,505 |
| 1997-10-27 | 314 | 314 | 309 | 312 | 66,000 | 1,560 |
| 1997-10-24 | 300 | 309 | 299 | 309 | 240,000 | 1,545 |
| 1997-10-23 | 317 | 319 | 300 | 300 | 421,000 | 1,500 |
| 1997-10-22 | 306 | 320 | 305 | 319 | 599,000 | 1,595 |
| 1997-10-21 | 309 | 314 | 305 | 308 | 144,000 | 1,540 |
| 1997-10-20 | 304 | 310 | 304 | 305 | 129,000 | 1,525 |
| 1997-10-17 | 295 | 296 | 286 | 289 | 62,000 | 1,445 |
| 1997-10-16 | 295 | 295 | 294 | 295 | 70,000 | 1,475 |
| 1997-10-15 | 292 | 300 | 289 | 290 | 178,000 | 1,450 |
| 1997-10-14 | 289 | 296 | 285 | 294 | 93,000 | 1,470 |
| 1997-10-13 | 277 | 291 | 277 | 289 | 330,000 | 1,445 |
| 1997-10-09 | 299 | 300 | 287 | 290 | 294,000 | 1,450 |
| 1997-10-08 | 300 | 300 | 298 | 300 | 329,000 | 1,500 |
| 1997-10-07 | 305 | 311 | 300 | 300 | 337,000 | 1,500 |
| 1997-10-06 | 300 | 312 | 300 | 304 | 321,000 | 1,520 |
| 1997-10-03 | 300 | 303 | 298 | 300 | 244,000 | 1,500 |
| 1997-10-02 | 304 | 304 | 297 | 300 | 185,000 | 1,500 |
| 1997-10-01 | 310 | 310 | 300 | 305 | 235,000 | 1,525 |
| 1997-09-30 | 318 | 319 | 305 | 315 | 177,000 | 1,575 |
| 1997-09-29 | 325 | 325 | 315 | 320 | 105,000 | 1,600 |
| 1997-09-26 | 356 | 356 | 335 | 335 | 91,000 | 1,675 |
| 1997-09-25 | 340 | 353 | 340 | 353 | 245,000 | 1,765 |
| 1997-09-24 | 350 | 355 | 350 | 352 | 374,000 | 1,760 |
| 1997-09-22 | 354 | 355 | 350 | 355 | 175,000 | 1,775 |
| 1997-09-19 | 360 | 360 | 347 | 349 | 194,000 | 1,745 |
| 1997-09-18 | 360 | 360 | 350 | 360 | 124,000 | 1,800 |
| 1997-09-17 | 368 | 368 | 357 | 360 | 88,000 | 1,800 |
| 1997-09-16 | 385 | 385 | 368 | 368 | 98,000 | 1,840 |
| 1997-09-12 | 400 | 400 | 381 | 383 | 203,000 | 1,915 |
| 1997-09-11 | 418 | 418 | 400 | 400 | 79,000 | 2,000 |
| 1997-09-10 | 420 | 420 | 417 | 420 | 329,000 | 2,100 |
| 1997-09-09 | 432 | 432 | 420 | 420 | 128,000 | 2,100 |
| 1997-09-08 | 444 | 445 | 435 | 435 | 110,000 | 2,175 |
| 1997-09-05 | 449 | 449 | 441 | 446 | 135,000 | 2,230 |
| 1997-09-04 | 450 | 480 | 450 | 454 | 667,000 | 2,270 |
| 1997-09-03 | 422 | 459 | 422 | 441 | 800,000 | 2,205 |
| 1997-09-02 | 401 | 401 | 392 | 401 | 87,000 | 2,005 |
| 1997-09-01 | 409 | 409 | 391 | 399 | 76,000 | 1,995 |
| 1997-08-29 | 409 | 413 | 397 | 409 | 184,000 | 2,045 |
| 1997-08-28 | 392 | 420 | 390 | 420 | 259,000 | 2,100 |
| 1997-08-27 | 384 | 401 | 380 | 392 | 120,000 | 1,960 |
| 1997-08-26 | 361 | 375 | 361 | 374 | 54,000 | 1,870 |
| 1997-08-25 | 366 | 373 | 360 | 360 | 207,000 | 1,800 |
| 1997-08-22 | 360 | 373 | 360 | 366 | 101,000 | 1,830 |
| 1997-08-21 | 346 | 352 | 346 | 352 | 315,000 | 1,760 |
| 1997-08-20 | 347 | 349 | 341 | 342 | 140,000 | 1,710 |
| 1997-08-19 | 340 | 344 | 340 | 340 | 268,000 | 1,700 |
| 1997-08-18 | 345 | 350 | 338 | 340 | 192,000 | 1,700 |
| 1997-08-15 | 340 | 343 | 339 | 342 | 217,000 | 1,710 |
| 1997-08-14 | 349 | 350 | 339 | 343 | 216,000 | 1,715 |
| 1997-08-13 | 350 | 353 | 345 | 350 | 94,000 | 1,750 |
| 1997-08-12 | 370 | 374 | 352 | 360 | 76,000 | 1,800 |
| 1997-08-11 | 382 | 382 | 374 | 374 | 43,000 | 1,870 |
| 1997-08-08 | 388 | 389 | 386 | 388 | 322,000 | 1,940 |
| 1997-08-07 | 395 | 398 | 390 | 390 | 60,000 | 1,950 |
| 1997-08-06 | 390 | 394 | 385 | 394 | 137,000 | 1,970 |
| 1997-08-05 | 398 | 398 | 385 | 390 | 165,000 | 1,950 |
| 1997-08-04 | 418 | 418 | 398 | 398 | 122,000 | 1,990 |
| 1997-08-01 | 421 | 425 | 420 | 420 | 86,000 | 2,100 |
| 1997-07-31 | 439 | 439 | 430 | 431 | 96,000 | 2,155 |
| 1997-07-30 | 443 | 443 | 439 | 441 | 184,000 | 2,205 |
| 1997-07-29 | 434 | 450 | 434 | 441 | 151,000 | 2,205 |
| 1997-07-28 | 421 | 431 | 420 | 430 | 324,000 | 2,150 |
| 1997-07-25 | 428 | 428 | 425 | 426 | 124,000 | 2,130 |
| 1997-07-24 | 437 | 437 | 428 | 428 | 69,000 | 2,140 |
| 1997-07-23 | 443 | 443 | 438 | 442 | 78,000 | 2,210 |
| 1997-07-22 | 460 | 460 | 437 | 440 | 410,000 | 2,200 |
| 1997-07-18 | 469 | 474 | 465 | 465 | 82,000 | 2,325 |
| 1997-07-17 | 474 | 479 | 469 | 479 | 48,000 | 2,395 |
| 1997-07-16 | 474 | 478 | 472 | 474 | 18,000 | 2,370 |
| 1997-07-15 | 480 | 485 | 475 | 475 | 80,000 | 2,375 |
| 1997-07-14 | 460 | 480 | 459 | 480 | 67,000 | 2,400 |
| 1997-07-11 | 475 | 475 | 445 | 459 | 208,000 | 2,295 |
| 1997-07-10 | 490 | 490 | 480 | 480 | 114,000 | 2,400 |
| 1997-07-09 | 499 | 499 | 489 | 490 | 136,000 | 2,450 |
| 1997-07-08 | 509 | 510 | 499 | 499 | 182,000 | 2,495 |
| 1997-07-07 | 504 | 511 | 501 | 510 | 295,000 | 2,550 |
| 1997-07-04 | 509 | 509 | 501 | 501 | 67,000 | 2,505 |
| 1997-07-03 | 500 | 504 | 498 | 503 | 43,000 | 2,515 |
| 1997-07-02 | 505 | 505 | 499 | 500 | 69,000 | 2,500 |
| 1997-07-01 | 507 | 512 | 498 | 500 | 84,000 | 2,500 |
| 1997-06-30 | 505 | 510 | 504 | 504 | 205,000 | 2,520 |
| 1997-06-27 | 503 | 508 | 500 | 501 | 218,000 | 2,505 |
| 1997-06-26 | 505 | 510 | 501 | 502 | 400,000 | 2,510 |
| 1997-06-25 | 508 | 513 | 505 | 510 | 362,000 | 2,550 |
| 1997-06-24 | 495 | 508 | 495 | 508 | 256,000 | 2,540 |
| 1997-06-23 | 511 | 515 | 500 | 502 | 325,000 | 2,510 |
| 1997-06-20 | 514 | 515 | 510 | 510 | 132,000 | 2,550 |
| 1997-06-19 | 514 | 515 | 510 | 512 | 211,000 | 2,560 |
| 1997-06-18 | 525 | 525 | 515 | 515 | 167,000 | 2,575 |
| 1997-06-17 | 518 | 520 | 506 | 520 | 451,000 | 2,600 |
| 1997-06-16 | 530 | 530 | 519 | 519 | 70,000 | 2,595 |
| 1997-06-13 | 540 | 559 | 535 | 538 | 387,000 | 2,690 |
| 1997-06-12 | 521 | 550 | 521 | 550 | 229,000 | 2,750 |
| 1997-06-11 | 520 | 536 | 520 | 525 | 280,000 | 2,625 |
| 1997-06-10 | 500 | 520 | 500 | 520 | 189,000 | 2,600 |
| 1997-06-09 | 481 | 500 | 481 | 500 | 127,000 | 2,500 |
| 1997-06-06 | 481 | 485 | 481 | 481 | 72,000 | 2,405 |
| 1997-06-05 | 494 | 497 | 480 | 480 | 146,000 | 2,400 |
| 1997-06-04 | 503 | 503 | 494 | 494 | 109,000 | 2,470 |
| 1997-06-03 | 501 | 503 | 497 | 503 | 119,000 | 2,515 |
| 1997-06-02 | 499 | 505 | 493 | 496 | 247,000 | 2,480 |
| 1997-05-30 | 491 | 508 | 490 | 505 | 366,000 | 2,525 |
| 1997-05-29 | 485 | 489 | 480 | 489 | 467,000 | 2,445 |
| 1997-05-28 | 455 | 489 | 455 | 489 | 257,000 | 2,445 |
| 1997-05-27 | 463 | 465 | 454 | 454 | 163,000 | 2,270 |
| 1997-05-26 | 451 | 465 | 451 | 462 | 439,000 | 2,310 |
| 1997-05-23 | 442 | 449 | 440 | 444 | 295,000 | 2,220 |
| 1997-05-22 | 445 | 449 | 440 | 441 | 242,000 | 2,205 |
| 1997-05-21 | 455 | 463 | 441 | 441 | 132,000 | 2,205 |
| 1997-05-20 | 463 | 463 | 455 | 455 | 264,000 | 2,275 |
| 1997-05-19 | 451 | 469 | 445 | 463 | 302,000 | 2,315 |
| 1997-05-16 | 444 | 460 | 440 | 460 | 481,000 | 2,300 |
| 1997-05-15 | 443 | 444 | 436 | 440 | 239,000 | 2,200 |
| 1997-05-14 | 439 | 444 | 435 | 442 | 183,000 | 2,210 |
| 1997-05-13 | 433 | 438 | 425 | 434 | 452,000 | 2,170 |
| 1997-05-12 | 405 | 428 | 404 | 428 | 168,000 | 2,140 |
| 1997-05-09 | 413 | 415 | 402 | 405 | 83,000 | 2,025 |
| 1997-05-08 | 403 | 422 | 403 | 412 | 552,000 | 2,060 |
| 1997-05-07 | 395 | 403 | 390 | 400 | 356,000 | 2,000 |
| 1997-05-06 | 395 | 401 | 389 | 390 | 244,000 | 1,950 |
| 1997-05-02 | 394 | 395 | 384 | 389 | 147,000 | 1,945 |
| 1997-05-01 | 401 | 407 | 390 | 396 | 467,000 | 1,980 |
| 1997-04-30 | 396 | 401 | 395 | 400 | 183,000 | 2,000 |
| 1997-04-28 | 392 | 410 | 392 | 395 | 490,000 | 1,975 |
| 1997-04-25 | 368 | 393 | 365 | 387 | 1,098,000 | 1,935 |
| 1997-04-24 | 362 | 367 | 360 | 365 | 339,000 | 1,825 |
| 1997-04-23 | 356 | 370 | 356 | 360 | 298,000 | 1,800 |
| 1997-04-22 | 360 | 364 | 350 | 350 | 251,000 | 1,750 |
| 1997-04-21 | 360 | 364 | 356 | 360 | 277,000 | 1,800 |
| 1997-04-18 | 345 | 360 | 340 | 355 | 796,000 | 1,775 |
| 1997-04-17 | 319 | 340 | 316 | 340 | 470,000 | 1,700 |
| 1997-04-16 | 314 | 320 | 312 | 320 | 281,000 | 1,600 |
| 1997-04-15 | 316 | 318 | 310 | 310 | 290,000 | 1,550 |
| 1997-04-14 | 316 | 317 | 314 | 316 | 116,000 | 1,580 |
| 1997-04-11 | 310 | 316 | 305 | 316 | 223,000 | 1,580 |
| 1997-04-10 | 321 | 321 | 305 | 310 | 79,000 | 1,550 |
| 1997-04-09 | 328 | 328 | 320 | 321 | 204,000 | 1,605 |
| 1997-04-08 | 348 | 349 | 328 | 328 | 127,000 | 1,640 |
| 1997-04-07 | 364 | 364 | 350 | 350 | 107,000 | 1,750 |
| 1997-04-04 | 380 | 380 | 360 | 364 | 217,000 | 1,820 |
| 1997-04-03 | 394 | 394 | 378 | 384 | 113,000 | 1,920 |
| 1997-04-02 | 395 | 395 | 390 | 395 | 92,000 | 1,975 |
| 1997-04-01 | 405 | 405 | 387 | 395 | 683,000 | 1,975 |
| 1997-03-31 | 405 | 410 | 404 | 405 | 48,000 | 2,025 |
| 1997-03-28 | 429 | 430 | 410 | 410 | 401,000 | 2,050 |
| 1997-03-27 | 446 | 446 | 425 | 427 | 156,000 | 2,135 |
| 1997-03-26 | 440 | 446 | 436 | 446 | 26,000 | 2,230 |
| 1997-03-25 | 442 | 442 | 430 | 440 | 357,000 | 2,200 |
| 1997-03-24 | 468 | 475 | 440 | 440 | 56,000 | 2,200 |
| 1997-03-21 | 452 | 468 | 450 | 468 | 512,000 | 2,340 |
| 1997-03-19 | 466 | 466 | 459 | 459 | 53,000 | 2,295 |
| 1997-03-18 | 470 | 480 | 470 | 476 | 117,000 | 2,380 |
| 1997-03-17 | 473 | 476 | 473 | 475 | 78,000 | 2,375 |
| 1997-03-14 | 475 | 475 | 460 | 468 | 298,000 | 2,340 |
| 1997-03-13 | 497 | 498 | 480 | 486 | 449,000 | 2,430 |
| 1997-03-12 | 513 | 513 | 503 | 507 | 59,000 | 2,535 |
| 1997-03-11 | 505 | 513 | 505 | 513 | 63,000 | 2,565 |
| 1997-03-10 | 505 | 505 | 500 | 500 | 33,000 | 2,500 |
| 1997-03-07 | 516 | 516 | 509 | 515 | 31,000 | 2,575 |
| 1997-03-06 | 521 | 525 | 510 | 513 | 206,000 | 2,565 |
| 1997-03-05 | 525 | 531 | 518 | 531 | 100,000 | 2,655 |
| 1997-03-04 | 508 | 515 | 506 | 515 | 182,000 | 2,575 |
| 1997-03-03 | 521 | 521 | 506 | 506 | 54,000 | 2,530 |
| 1997-02-28 | 520 | 520 | 510 | 520 | 129,000 | 2,600 |
| 1997-02-27 | 519 | 519 | 515 | 515 | 59,000 | 2,575 |
| 1997-02-26 | 526 | 526 | 515 | 523 | 68,000 | 2,615 |
| 1997-02-25 | 528 | 528 | 515 | 516 | 69,000 | 2,580 |
| 1997-02-24 | 518 | 525 | 515 | 518 | 116,000 | 2,590 |
| 1997-02-21 | 537 | 540 | 533 | 538 | 26,000 | 2,690 |
| 1997-02-20 | 535 | 539 | 535 | 536 | 99,000 | 2,680 |
| 1997-02-19 | 524 | 525 | 520 | 522 | 128,000 | 2,610 |
| 1997-02-18 | 530 | 530 | 525 | 525 | 53,000 | 2,625 |
| 1997-02-17 | 535 | 535 | 510 | 525 | 51,000 | 2,625 |
| 1997-02-14 | 528 | 536 | 525 | 535 | 356,000 | 2,675 |
| 1997-02-13 | 519 | 528 | 519 | 523 | 148,000 | 2,615 |
| 1997-02-12 | 526 | 528 | 505 | 511 | 175,000 | 2,555 |
| 1997-02-10 | 539 | 539 | 529 | 529 | 41,000 | 2,645 |
| 1997-02-07 | 541 | 547 | 539 | 539 | 41,000 | 2,695 |
| 1997-02-06 | 539 | 542 | 538 | 539 | 164,000 | 2,695 |
| 1997-02-05 | 550 | 550 | 538 | 538 | 77,000 | 2,690 |
| 1997-02-04 | 552 | 562 | 550 | 550 | 189,000 | 2,750 |
| 1997-02-03 | 562 | 570 | 554 | 560 | 33,000 | 2,800 |
| 1997-01-31 | 572 | 582 | 562 | 562 | 65,000 | 2,810 |
| 1997-01-30 | 575 | 575 | 561 | 562 | 37,000 | 2,810 |
| 1997-01-29 | 590 | 590 | 578 | 585 | 32,000 | 2,925 |
| 1997-01-28 | 580 | 604 | 580 | 604 | 101,000 | 3,020 |
| 1997-01-27 | 589 | 594 | 581 | 581 | 62,000 | 2,905 |
| 1997-01-24 | 610 | 610 | 595 | 599 | 23,000 | 2,995 |
| 1997-01-23 | 600 | 605 | 599 | 605 | 16,000 | 3,025 |
| 1997-01-22 | 578 | 605 | 578 | 602 | 26,000 | 3,010 |
| 1997-01-21 | 605 | 605 | 578 | 578 | 99,000 | 2,890 |
| 1997-01-20 | 573 | 592 | 572 | 575 | 63,000 | 2,875 |
| 1997-01-17 | 576 | 586 | 576 | 580 | 159,000 | 2,900 |
| 1997-01-16 | 598 | 600 | 582 | 586 | 134,000 | 2,930 |
| 1997-01-14 | 595 | 605 | 593 | 605 | 44,000 | 3,025 |
| 1997-01-13 | 577 | 605 | 576 | 605 | 118,000 | 3,025 |
| 1997-01-10 | 595 | 597 | 590 | 590 | 102,000 | 2,950 |
| 1997-01-09 | 600 | 601 | 593 | 596 | 74,000 | 2,980 |
| 1997-01-08 | 603 | 610 | 598 | 610 | 85,000 | 3,050 |
| 1997-01-07 | 619 | 619 | 613 | 613 | 44,000 | 3,065 |
| 1997-01-06 | 619 | 619 | 615 | 619 | 49,000 | 3,095 |
分割・併合履歴 ： [2018-09-26]1株→0.2株