2288 丸大食品(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	220	220	216	217	25,000	1,085
1998-12-29	220	229	215	218	23,000	1,090
1998-12-28	224	224	219	224	16,000	1,120
1998-12-25	211	218	210	214	105,000	1,070
1998-12-24	216	216	209	209	230,000	1,045
1998-12-22	222	222	215	216	291,000	1,080
1998-12-21	225	225	221	221	193,000	1,105
1998-12-18	225	226	220	220	222,000	1,100
1998-12-17	230	230	217	225	189,000	1,125
1998-12-16	235	235	233	233	71,000	1,165
1998-12-15	245	245	238	238	123,000	1,190
1998-12-14	245	246	242	245	84,000	1,225
1998-12-11	253	253	242	242	114,000	1,210
1998-12-10	253	253	247	251	76,000	1,255
1998-12-09	244	244	241	243	51,000	1,215
1998-12-08	243	246	242	244	33,000	1,220
1998-12-07	246	246	242	242	154,000	1,210
1998-12-04	249	251	246	250	54,000	1,250
1998-12-03	249	251	248	249	143,000	1,245
1998-12-02	253	253	247	250	98,000	1,250
1998-12-01	254	255	247	255	212,000	1,275
1998-11-30	255	256	253	255	103,000	1,275
1998-11-27	258	258	253	255	147,000	1,275
1998-11-26	252	258	252	257	95,000	1,285
1998-11-25	253	253	249	252	65,000	1,260
1998-11-24	251	253	245	249	220,000	1,245
1998-11-20	257	257	251	251	128,000	1,255
1998-11-19	257	260	250	255	146,000	1,275
1998-11-18	255	257	253	257	104,000	1,285
1998-11-17	257	260	255	257	188,000	1,285
1998-11-16	250	252	243	252	125,000	1,260
1998-11-13	238	245	238	245	43,000	1,225
1998-11-12	238	245	237	240	50,000	1,200
1998-11-11	239	242	236	237	29,000	1,185
1998-11-10	243	243	239	239	95,000	1,195
1998-11-09	243	245	242	242	64,000	1,210
1998-11-06	242	242	242	242	34,000	1,210
1998-11-05	245	246	241	242	122,000	1,210
1998-11-04	241	245	240	240	110,000	1,200
1998-11-02	240	240	233	239	127,000	1,195
1998-10-30	231	235	231	232	70,000	1,160
1998-10-29	224	245	222	230	61,000	1,150
1998-10-28	229	230	220	221	122,000	1,105
1998-10-27	231	231	229	229	83,000	1,145
1998-10-26	241	241	230	230	197,000	1,150
1998-10-23	249	249	240	241	73,000	1,205
1998-10-22	239	250	239	243	111,000	1,215
1998-10-21	242	251	240	244	126,000	1,220
1998-10-20	244	244	240	244	142,000	1,220
1998-10-19	235	245	234	236	53,000	1,180
1998-10-16	236	236	230	234	137,000	1,170
1998-10-15	235	236	234	235	34,000	1,175
1998-10-14	243	243	230	234	120,000	1,170
1998-10-13	250	250	237	239	111,000	1,195
1998-10-12	258	258	257	257	100,000	1,285
1998-10-09	252	258	242	258	75,000	1,290
1998-10-08	258	258	250	250	102,000	1,250
1998-10-07	251	259	250	255	55,000	1,275
1998-10-06	258	260	247	247	54,000	1,235
1998-10-05	261	261	259	259	12,000	1,295
1998-10-02	260	261	257	259	61,000	1,295
1998-10-01	270	270	265	265	37,000	1,325
1998-09-30	271	280	270	270	34,000	1,350
1998-09-29	272	272	269	272	22,000	1,360
1998-09-28	260	274	260	274	19,000	1,370
1998-09-25	280	280	260	260	133,000	1,300
1998-09-24	279	279	274	275	27,000	1,375
1998-09-22	274	275	272	274	49,000	1,370
1998-09-21	282	282	272	273	95,000	1,365
1998-09-18	272	272	271	272	49,000	1,360
1998-09-17	278	280	271	271	53,000	1,355
1998-09-16	280	280	276	278	39,000	1,390
1998-09-14	274	275	271	274	32,000	1,370
1998-09-11	276	276	271	273	93,000	1,365
1998-09-10	280	285	280	280	35,000	1,400
1998-09-09	285	285	280	284	66,000	1,420
1998-09-08	275	284	273	280	159,000	1,400
1998-09-07	270	280	270	280	96,000	1,400
1998-09-04	275	280	268	278	119,000	1,390
1998-09-03	282	285	282	283	50,000	1,415
1998-09-02	290	290	281	281	53,000	1,405
1998-09-01	273	285	270	280	61,000	1,400
1998-08-31	275	285	270	272	79,000	1,360
1998-08-28	275	280	275	278	60,000	1,390
1998-08-27	280	285	280	280	68,000	1,400
1998-08-26	291	293	288	288	40,000	1,440
1998-08-25	300	302	296	296	82,000	1,480
1998-08-24	295	300	295	295	106,000	1,475
1998-08-21	301	302	300	300	28,000	1,500
1998-08-20	310	310	301	302	103,000	1,510
1998-08-19	301	303	300	300	95,000	1,500
1998-08-18	301	301	300	300	73,000	1,500
1998-08-17	301	301	295	300	91,000	1,500
1998-08-14	300	305	300	305	22,000	1,525
1998-08-13	302	305	300	305	41,000	1,525
1998-08-12	300	303	300	301	29,000	1,505
1998-08-11	301	304	300	300	49,000	1,500
1998-08-10	301	303	301	303	44,000	1,515
1998-08-07	314	314	310	310	76,000	1,550
1998-08-06	315	316	311	313	268,000	1,565
1998-08-05	306	310	306	308	127,000	1,540
1998-08-04	313	313	306	306	145,000	1,530
1998-08-03	317	318	310	310	37,000	1,550
1998-07-31	320	320	315	315	59,000	1,575
1998-07-30	315	323	315	316	49,000	1,580
1998-07-29	310	320	310	310	45,000	1,550
1998-07-28	321	321	308	310	54,000	1,550
1998-07-27	317	317	310	315	41,000	1,575
1998-07-24	321	321	311	317	48,000	1,585
1998-07-23	318	320	316	316	58,000	1,580
1998-07-22	328	328	324	326	74,000	1,630
1998-07-21	335	335	325	325	156,000	1,625
1998-07-17	320	325	315	321	77,000	1,605
1998-07-16	321	321	310	315	232,000	1,575
1998-07-15	324	329	323	323	143,000	1,615
1998-07-14	340	341	327	333	98,000	1,665
1998-07-13	310	338	310	338	77,000	1,690
1998-07-10	345	345	325	325	149,000	1,625
1998-07-09	344	344	330	330	42,000	1,650
1998-07-08	340	344	335	344	89,000	1,720
1998-07-07	344	353	340	340	111,000	1,700
1998-07-06	328	337	326	337	238,000	1,685
1998-07-03	329	330	321	324	57,000	1,620
1998-07-02	335	336	330	330	181,000	1,650
1998-07-01	325	333	325	330	92,000	1,650
1998-06-30	323	323	321	322	63,000	1,610
1998-06-29	320	322	320	321	55,000	1,605
1998-06-26	318	318	310	310	41,000	1,550
1998-06-25	324	325	320	321	127,000	1,605
1998-06-24	319	321	317	317	27,000	1,585
1998-06-23	320	320	316	319	26,000	1,595
1998-06-22	321	324	312	320	84,000	1,600
1998-06-19	313	313	306	306	34,000	1,530
1998-06-18	313	319	308	318	58,000	1,590
1998-06-17	300	305	300	303	75,000	1,515
1998-06-16	300	307	300	305	82,000	1,525
1998-06-15	302	305	302	302	81,000	1,510
1998-06-12	302	302	301	301	134,000	1,505
1998-06-11	303	303	302	302	30,000	1,510
1998-06-10	306	308	303	303	48,000	1,515
1998-06-09	310	310	303	305	86,000	1,525
1998-06-08	307	310	305	310	69,000	1,550
1998-06-05	310	310	293	302	473,000	1,510
1998-06-04	315	320	310	320	34,000	1,600
1998-06-03	320	320	315	315	77,000	1,575
1998-06-02	321	325	316	325	55,000	1,625
1998-06-01	326	326	321	321	31,000	1,605
1998-05-29	326	326	321	321	31,000	1,605
1998-05-28	321	325	321	325	30,000	1,625
1998-05-27	326	327	325	325	22,000	1,625
1998-05-26	331	332	326	331	32,000	1,655
1998-05-25	344	344	330	330	36,000	1,650
1998-05-22	344	345	332	340	224,000	1,700
1998-05-21	335	345	335	344	225,000	1,720
1998-05-20	335	336	325	325	95,000	1,625
1998-05-19	301	310	301	310	61,000	1,550
1998-05-18	315	315	305	305	64,000	1,525
1998-05-15	300	302	300	300	66,000	1,500
1998-05-14	303	303	300	300	36,000	1,500
1998-05-13	306	306	303	303	36,000	1,515
1998-05-12	307	308	306	306	11,000	1,530
1998-05-11	306	306	305	306	15,000	1,530
1998-05-08	307	308	301	303	17,000	1,515
1998-05-07	314	314	301	302	78,000	1,510
1998-05-06	314	314	302	311	54,000	1,555
1998-05-01	305	309	305	305	38,000	1,525
1998-04-30	308	313	305	305	89,000	1,525
1998-04-28	300	307	300	307	82,000	1,535
1998-04-27	324	324	310	310	57,000	1,550
1998-04-24	335	335	324	326	43,000	1,630
1998-04-23	320	320	318	320	46,000	1,600
1998-04-22	334	334	327	328	66,000	1,640
1998-04-21	338	338	329	329	23,000	1,645
1998-04-20	328	335	320	334	62,000	1,670
1998-04-17	317	320	317	318	19,000	1,590
1998-04-16	332	332	317	317	89,000	1,585
1998-04-15	332	332	328	328	11,000	1,640
1998-04-14	330	333	325	327	24,000	1,635
1998-04-13	340	340	330	330	7,000	1,650
1998-04-10	339	340	334	340	64,000	1,700
1998-04-09	340	340	327	339	19,000	1,695
1998-04-08	331	345	330	340	50,000	1,700
1998-04-07	334	334	322	327	34,000	1,635
1998-04-06	317	330	315	320	48,000	1,600
1998-04-03	307	317	305	317	90,000	1,585
1998-04-02	335	335	300	302	133,000	1,510
1998-04-01	351	351	340	345	71,000	1,725
1998-03-31	350	351	345	351	167,000	1,755
1998-03-30	353	358	341	341	185,000	1,705
1998-03-27	355	360	353	355	50,000	1,775
1998-03-26	336	363	336	359	274,000	1,795
1998-03-25	350	350	336	345	141,000	1,725
1998-03-24	346	347	340	343	91,000	1,715
1998-03-23	351	355	350	350	156,000	1,750
1998-03-20	340	345	321	342	206,000	1,710
1998-03-19	340	340	330	335	30,000	1,675
1998-03-18	341	346	321	321	105,000	1,605
1998-03-17	336	341	336	340	62,000	1,700
1998-03-16	347	347	336	336	41,000	1,680
1998-03-13	339	345	339	345	98,000	1,725
1998-03-12	342	342	338	338	65,000	1,690
1998-03-11	351	351	342	342	35,000	1,710
1998-03-10	351	354	346	346	13,000	1,730
1998-03-09	359	359	351	356	46,000	1,780
1998-03-06	341	345	340	345	46,000	1,725
1998-03-05	345	349	340	340	483,000	1,700
1998-03-04	359	359	348	350	72,000	1,750
1998-03-03	360	360	354	359	112,000	1,795
1998-03-02	359	360	352	357	63,000	1,785
1998-02-27	360	364	350	350	84,000	1,750
1998-02-26	340	348	340	348	106,000	1,740
1998-02-25	340	342	335	340	64,000	1,700
1998-02-24	342	344	337	344	31,000	1,720
1998-02-23	341	342	338	342	52,000	1,710
1998-02-20	352	352	338	340	85,000	1,700
1998-02-19	346	346	339	339	138,000	1,695
1998-02-18	333	343	331	341	665,000	1,705
1998-02-17	349	350	345	347	147,000	1,735
1998-02-16	349	350	343	345	149,000	1,725
1998-02-13	371	375	359	359	89,000	1,795
1998-02-12	375	380	370	373	253,000	1,865
1998-02-10	380	382	367	375	214,000	1,875
1998-02-09	355	385	355	385	484,000	1,925
1998-02-06	344	358	336	350	305,000	1,750
1998-02-05	319	335	319	334	100,000	1,670
1998-02-04	333	333	320	321	171,000	1,605
1998-02-03	333	333	329	333	32,000	1,665
1998-02-02	320	330	320	323	120,000	1,615
1998-01-30	340	340	324	324	85,000	1,620
1998-01-29	361	361	338	345	158,000	1,725
1998-01-28	363	375	358	363	553,000	1,815
1998-01-27	340	358	339	358	592,000	1,790
1998-01-26	329	344	325	335	408,000	1,675
1998-01-23	320	321	317	321	275,000	1,605
1998-01-22	319	319	311	313	110,000	1,565
1998-01-21	309	319	305	319	264,000	1,595
1998-01-20	307	310	300	305	165,000	1,525
1998-01-19	288	303	288	297	132,000	1,485
1998-01-16	276	295	276	290	75,000	1,450
1998-01-14	280	283	272	280	229,000	1,400
1998-01-13	260	275	256	275	335,000	1,375
1998-01-12	256	270	255	270	64,000	1,350
1998-01-09	260	264	260	263	137,000	1,315
1998-01-08	266	269	260	260	52,000	1,300
1998-01-07	280	280	269	269	43,000	1,345
1998-01-06	290	290	280	280	60,000	1,400
1998-01-05	287	287	285	286	35,000	1,430

分割・併合履歴： [2018-09-26]1株→0.2株