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