2288 丸大食品(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 185 | 185 | 180 | 180 | 53,000 | 900 |
| 1999-12-29 | 185 | 187 | 185 | 185 | 62,000 | 925 |
| 1999-12-28 | 188 | 190 | 188 | 188 | 71,000 | 940 |
| 1999-12-27 | 188 | 190 | 188 | 190 | 51,000 | 950 |
| 1999-12-24 | 190 | 190 | 186 | 188 | 113,000 | 940 |
| 1999-12-22 | 188 | 190 | 185 | 186 | 134,000 | 930 |
| 1999-12-21 | 190 | 192 | 187 | 188 | 114,000 | 940 |
| 1999-12-20 | 195 | 195 | 189 | 190 | 171,000 | 950 |
| 1999-12-17 | 191 | 194 | 190 | 190 | 141,000 | 950 |
| 1999-12-16 | 194 | 197 | 190 | 192 | 109,000 | 960 |
| 1999-12-15 | 192 | 202 | 192 | 192 | 155,000 | 960 |
| 1999-12-14 | 195 | 202 | 191 | 202 | 113,000 | 1,010 |
| 1999-12-13 | 195 | 195 | 194 | 195 | 84,000 | 975 |
| 1999-12-10 | 195 | 197 | 194 | 196 | 215,000 | 980 |
| 1999-12-09 | 197 | 197 | 191 | 191 | 91,000 | 955 |
| 1999-12-08 | 196 | 199 | 196 | 197 | 76,000 | 985 |
| 1999-12-07 | 195 | 199 | 195 | 195 | 72,000 | 975 |
| 1999-12-06 | 198 | 200 | 195 | 195 | 101,000 | 975 |
| 1999-12-03 | 198 | 199 | 195 | 199 | 83,000 | 995 |
| 1999-12-02 | 190 | 199 | 190 | 193 | 172,000 | 965 |
| 1999-12-01 | 191 | 192 | 186 | 187 | 404,000 | 935 |
| 1999-11-30 | 192 | 192 | 185 | 186 | 639,000 | 930 |
| 1999-11-29 | 200 | 200 | 189 | 190 | 444,000 | 950 |
| 1999-11-26 | 195 | 200 | 190 | 200 | 412,000 | 1,000 |
| 1999-11-25 | 210 | 211 | 195 | 195 | 409,000 | 975 |
| 1999-11-24 | 220 | 220 | 205 | 205 | 97,000 | 1,025 |
| 1999-11-22 | 215 | 215 | 205 | 205 | 225,000 | 1,025 |
| 1999-11-19 | 210 | 212 | 205 | 205 | 148,000 | 1,025 |
| 1999-11-18 | 210 | 212 | 207 | 209 | 334,000 | 1,045 |
| 1999-11-17 | 200 | 205 | 198 | 205 | 310,000 | 1,025 |
| 1999-11-16 | 200 | 205 | 195 | 205 | 219,000 | 1,025 |
| 1999-11-15 | 210 | 210 | 195 | 195 | 282,000 | 975 |
| 1999-11-12 | 214 | 215 | 201 | 207 | 136,000 | 1,035 |
| 1999-11-11 | 220 | 220 | 213 | 215 | 146,000 | 1,075 |
| 1999-11-10 | 219 | 220 | 218 | 220 | 91,000 | 1,100 |
| 1999-11-09 | 225 | 225 | 215 | 215 | 152,000 | 1,075 |
| 1999-11-08 | 233 | 233 | 220 | 221 | 126,000 | 1,105 |
| 1999-11-05 | 237 | 237 | 229 | 230 | 102,000 | 1,150 |
| 1999-11-04 | 243 | 244 | 233 | 237 | 132,000 | 1,185 |
| 1999-11-02 | 245 | 245 | 231 | 233 | 88,000 | 1,165 |
| 1999-11-01 | 249 | 253 | 239 | 245 | 147,000 | 1,225 |
| 1999-10-29 | 238 | 258 | 237 | 258 | 440,000 | 1,290 |
| 1999-10-28 | 237 | 237 | 232 | 232 | 119,000 | 1,160 |
| 1999-10-27 | 231 | 233 | 229 | 229 | 127,000 | 1,145 |
| 1999-10-26 | 231 | 231 | 230 | 231 | 159,000 | 1,155 |
| 1999-10-25 | 238 | 238 | 231 | 231 | 112,000 | 1,155 |
| 1999-10-22 | 234 | 238 | 229 | 230 | 48,000 | 1,150 |
| 1999-10-21 | 242 | 243 | 231 | 234 | 143,000 | 1,170 |
| 1999-10-20 | 235 | 245 | 235 | 244 | 230,000 | 1,220 |
| 1999-10-19 | 240 | 240 | 229 | 235 | 101,000 | 1,175 |
| 1999-10-18 | 227 | 238 | 227 | 236 | 212,000 | 1,180 |
| 1999-10-15 | 236 | 240 | 233 | 236 | 222,000 | 1,180 |
| 1999-10-14 | 225 | 239 | 224 | 238 | 419,000 | 1,190 |
| 1999-10-13 | 237 | 240 | 224 | 240 | 170,000 | 1,200 |
| 1999-10-12 | 230 | 240 | 218 | 240 | 166,000 | 1,200 |
| 1999-10-08 | 233 | 242 | 215 | 230 | 498,000 | 1,150 |
| 1999-10-07 | 236 | 236 | 227 | 230 | 187,000 | 1,150 |
| 1999-10-06 | 235 | 240 | 223 | 240 | 85,000 | 1,200 |
| 1999-10-05 | 243 | 243 | 230 | 230 | 65,000 | 1,150 |
| 1999-10-04 | 229 | 245 | 225 | 245 | 122,000 | 1,225 |
| 1999-10-01 | 222 | 236 | 222 | 229 | 141,000 | 1,145 |
| 1999-09-30 | 214 | 230 | 212 | 222 | 159,000 | 1,110 |
| 1999-09-29 | 219 | 219 | 214 | 218 | 180,000 | 1,090 |
| 1999-09-28 | 230 | 230 | 217 | 218 | 63,000 | 1,090 |
| 1999-09-27 | 219 | 222 | 211 | 216 | 104,000 | 1,080 |
| 1999-09-24 | 235 | 235 | 215 | 219 | 77,000 | 1,095 |
| 1999-09-22 | 220 | 227 | 217 | 217 | 124,000 | 1,085 |
| 1999-09-21 | 223 | 227 | 220 | 222 | 59,000 | 1,110 |
| 1999-09-20 | 230 | 232 | 220 | 227 | 124,000 | 1,135 |
| 1999-09-17 | 211 | 216 | 211 | 215 | 179,000 | 1,075 |
| 1999-09-16 | 212 | 217 | 210 | 210 | 169,000 | 1,050 |
| 1999-09-14 | 227 | 227 | 218 | 222 | 171,000 | 1,110 |
| 1999-09-13 | 229 | 229 | 221 | 224 | 93,000 | 1,120 |
| 1999-09-10 | 232 | 232 | 225 | 229 | 143,000 | 1,145 |
| 1999-09-09 | 236 | 236 | 232 | 232 | 42,000 | 1,160 |
| 1999-09-08 | 226 | 239 | 221 | 237 | 154,000 | 1,185 |
| 1999-09-07 | 228 | 229 | 225 | 225 | 41,000 | 1,125 |
| 1999-09-06 | 233 | 233 | 224 | 227 | 119,000 | 1,135 |
| 1999-09-03 | 235 | 236 | 231 | 231 | 41,000 | 1,155 |
| 1999-09-02 | 236 | 239 | 236 | 236 | 49,000 | 1,180 |
| 1999-09-01 | 245 | 245 | 238 | 240 | 40,000 | 1,200 |
| 1999-08-31 | 250 | 250 | 235 | 235 | 145,000 | 1,175 |
| 1999-08-30 | 247 | 247 | 235 | 237 | 94,000 | 1,185 |
| 1999-08-27 | 240 | 250 | 240 | 247 | 84,000 | 1,235 |
| 1999-08-26 | 248 | 248 | 240 | 240 | 38,000 | 1,200 |
| 1999-08-25 | 253 | 253 | 243 | 250 | 57,000 | 1,250 |
| 1999-08-24 | 250 | 254 | 241 | 243 | 69,000 | 1,215 |
| 1999-08-23 | 249 | 249 | 243 | 247 | 58,000 | 1,235 |
| 1999-08-20 | 244 | 247 | 240 | 242 | 157,000 | 1,210 |
| 1999-08-19 | 234 | 237 | 234 | 234 | 43,000 | 1,170 |
| 1999-08-18 | 240 | 240 | 236 | 239 | 30,000 | 1,195 |
| 1999-08-17 | 243 | 245 | 232 | 240 | 186,000 | 1,200 |
| 1999-08-16 | 249 | 249 | 246 | 249 | 79,000 | 1,245 |
| 1999-08-13 | 242 | 249 | 241 | 245 | 117,000 | 1,225 |
| 1999-08-12 | 245 | 245 | 241 | 242 | 42,000 | 1,210 |
| 1999-08-11 | 243 | 243 | 230 | 230 | 46,000 | 1,150 |
| 1999-08-10 | 250 | 250 | 240 | 242 | 88,000 | 1,210 |
| 1999-08-09 | 245 | 248 | 245 | 245 | 112,000 | 1,225 |
| 1999-08-06 | 250 | 250 | 240 | 240 | 69,000 | 1,200 |
| 1999-08-05 | 240 | 242 | 235 | 237 | 148,000 | 1,185 |
| 1999-08-04 | 240 | 242 | 237 | 242 | 366,000 | 1,210 |
| 1999-08-03 | 252 | 252 | 237 | 240 | 279,000 | 1,200 |
| 1999-08-02 | 259 | 259 | 250 | 254 | 99,000 | 1,270 |
| 1999-07-30 | 255 | 255 | 252 | 254 | 66,000 | 1,270 |
| 1999-07-29 | 260 | 261 | 251 | 255 | 62,000 | 1,275 |
| 1999-07-28 | 260 | 265 | 258 | 261 | 67,000 | 1,305 |
| 1999-07-27 | 263 | 264 | 258 | 260 | 62,000 | 1,300 |
| 1999-07-26 | 260 | 265 | 258 | 261 | 126,000 | 1,305 |
| 1999-07-23 | 262 | 262 | 252 | 255 | 255,000 | 1,275 |
| 1999-07-22 | 265 | 265 | 260 | 260 | 85,000 | 1,300 |
| 1999-07-21 | 265 | 271 | 260 | 271 | 226,000 | 1,355 |
| 1999-07-19 | 262 | 265 | 259 | 265 | 61,000 | 1,325 |
| 1999-07-16 | 256 | 260 | 255 | 255 | 90,000 | 1,275 |
| 1999-07-15 | 250 | 260 | 250 | 256 | 181,000 | 1,280 |
| 1999-07-14 | 255 | 258 | 250 | 250 | 128,000 | 1,250 |
| 1999-07-13 | 253 | 257 | 252 | 254 | 68,000 | 1,270 |
| 1999-07-12 | 255 | 259 | 252 | 253 | 112,000 | 1,265 |
| 1999-07-09 | 267 | 267 | 252 | 252 | 156,000 | 1,260 |
| 1999-07-08 | 263 | 264 | 253 | 263 | 134,000 | 1,315 |
| 1999-07-07 | 259 | 259 | 255 | 259 | 56,000 | 1,295 |
| 1999-07-06 | 260 | 260 | 250 | 250 | 223,000 | 1,250 |
| 1999-07-05 | 258 | 263 | 255 | 263 | 156,000 | 1,315 |
| 1999-07-02 | 262 | 262 | 258 | 260 | 127,000 | 1,300 |
| 1999-07-01 | 260 | 269 | 260 | 261 | 243,000 | 1,305 |
| 1999-06-30 | 260 | 265 | 260 | 260 | 69,000 | 1,300 |
| 1999-06-29 | 261 | 265 | 260 | 261 | 100,000 | 1,305 |
| 1999-06-28 | 260 | 264 | 260 | 261 | 113,000 | 1,305 |
| 1999-06-25 | 260 | 264 | 260 | 263 | 62,000 | 1,315 |
| 1999-06-24 | 260 | 265 | 260 | 265 | 67,000 | 1,325 |
| 1999-06-23 | 261 | 274 | 261 | 274 | 82,000 | 1,370 |
| 1999-06-22 | 274 | 274 | 260 | 260 | 241,000 | 1,300 |
| 1999-06-21 | 274 | 275 | 268 | 274 | 169,000 | 1,370 |
| 1999-06-18 | 273 | 275 | 267 | 274 | 162,000 | 1,370 |
| 1999-06-17 | 270 | 274 | 265 | 274 | 122,000 | 1,370 |
| 1999-06-16 | 263 | 268 | 262 | 267 | 70,000 | 1,335 |
| 1999-06-15 | 265 | 270 | 260 | 260 | 123,000 | 1,300 |
| 1999-06-14 | 265 | 267 | 263 | 265 | 88,000 | 1,325 |
| 1999-06-11 | 261 | 265 | 260 | 260 | 182,000 | 1,300 |
| 1999-06-10 | 252 | 256 | 251 | 256 | 137,000 | 1,280 |
| 1999-06-09 | 250 | 252 | 249 | 252 | 45,000 | 1,260 |
| 1999-06-08 | 250 | 250 | 247 | 248 | 43,000 | 1,240 |
| 1999-06-07 | 250 | 252 | 245 | 245 | 101,000 | 1,225 |
| 1999-06-04 | 248 | 253 | 248 | 250 | 67,000 | 1,250 |
| 1999-06-03 | 252 | 252 | 247 | 248 | 87,000 | 1,240 |
| 1999-06-02 | 256 | 257 | 252 | 255 | 57,000 | 1,275 |
| 1999-06-01 | 251 | 257 | 250 | 254 | 56,000 | 1,270 |
| 1999-05-31 | 251 | 253 | 251 | 251 | 44,000 | 1,255 |
| 1999-05-28 | 258 | 258 | 253 | 257 | 128,000 | 1,285 |
| 1999-05-27 | 257 | 260 | 254 | 257 | 82,000 | 1,285 |
| 1999-05-26 | 252 | 262 | 252 | 257 | 177,000 | 1,285 |
| 1999-05-25 | 259 | 259 | 253 | 253 | 166,000 | 1,265 |
| 1999-05-24 | 253 | 260 | 252 | 259 | 142,000 | 1,295 |
| 1999-05-21 | 256 | 265 | 253 | 265 | 115,000 | 1,325 |
| 1999-05-20 | 268 | 268 | 255 | 256 | 172,000 | 1,280 |
| 1999-05-19 | 261 | 265 | 255 | 264 | 132,000 | 1,320 |
| 1999-05-18 | 267 | 267 | 256 | 260 | 266,000 | 1,300 |
| 1999-05-17 | 281 | 281 | 264 | 270 | 263,000 | 1,350 |
| 1999-05-14 | 285 | 288 | 280 | 286 | 548,000 | 1,430 |
| 1999-05-13 | 278 | 280 | 275 | 279 | 490,000 | 1,395 |
| 1999-05-12 | 273 | 277 | 273 | 274 | 287,000 | 1,370 |
| 1999-05-11 | 278 | 278 | 268 | 272 | 425,000 | 1,360 |
| 1999-05-10 | 270 | 281 | 267 | 281 | 427,000 | 1,405 |
| 1999-05-07 | 263 | 266 | 261 | 261 | 553,000 | 1,305 |
| 1999-05-06 | 260 | 260 | 255 | 259 | 204,000 | 1,295 |
| 1999-04-30 | 250 | 255 | 247 | 250 | 237,000 | 1,250 |
| 1999-04-28 | 245 | 250 | 245 | 246 | 151,000 | 1,230 |
| 1999-04-27 | 245 | 250 | 244 | 245 | 135,000 | 1,225 |
| 1999-04-26 | 243 | 249 | 242 | 245 | 113,000 | 1,225 |
| 1999-04-23 | 244 | 245 | 240 | 241 | 56,000 | 1,205 |
| 1999-04-22 | 240 | 240 | 230 | 239 | 350,000 | 1,195 |
| 1999-04-21 | 248 | 251 | 242 | 243 | 133,000 | 1,215 |
| 1999-04-20 | 246 | 253 | 245 | 253 | 263,000 | 1,265 |
| 1999-04-19 | 246 | 246 | 242 | 246 | 356,000 | 1,230 |
| 1999-04-16 | 247 | 248 | 242 | 244 | 285,000 | 1,220 |
| 1999-04-15 | 244 | 244 | 241 | 242 | 186,000 | 1,210 |
| 1999-04-14 | 245 | 247 | 242 | 243 | 137,000 | 1,215 |
| 1999-04-13 | 250 | 250 | 240 | 242 | 247,000 | 1,210 |
| 1999-04-12 | 251 | 253 | 249 | 250 | 242,000 | 1,250 |
| 1999-04-09 | 257 | 261 | 249 | 249 | 412,000 | 1,245 |
| 1999-04-08 | 245 | 253 | 245 | 253 | 453,000 | 1,265 |
| 1999-04-07 | 242 | 243 | 236 | 240 | 191,000 | 1,200 |
| 1999-04-06 | 235 | 239 | 230 | 232 | 349,000 | 1,160 |
| 1999-04-05 | 220 | 230 | 219 | 229 | 346,000 | 1,145 |
| 1999-04-02 | 220 | 220 | 214 | 218 | 118,000 | 1,090 |
| 1999-04-01 | 213 | 219 | 210 | 217 | 117,000 | 1,085 |
| 1999-03-31 | 218 | 220 | 212 | 214 | 111,000 | 1,070 |
| 1999-03-30 | 216 | 216 | 210 | 210 | 217,000 | 1,050 |
| 1999-03-29 | 215 | 220 | 213 | 215 | 110,000 | 1,075 |
| 1999-03-26 | 213 | 217 | 210 | 210 | 64,000 | 1,050 |
| 1999-03-25 | 220 | 220 | 210 | 218 | 100,000 | 1,090 |
| 1999-03-24 | 219 | 219 | 210 | 210 | 203,000 | 1,050 |
| 1999-03-23 | 220 | 220 | 213 | 220 | 292,000 | 1,100 |
| 1999-03-19 | 213 | 213 | 200 | 212 | 209,000 | 1,060 |
| 1999-03-18 | 217 | 220 | 205 | 205 | 372,000 | 1,025 |
| 1999-03-17 | 221 | 221 | 210 | 213 | 277,000 | 1,065 |
| 1999-03-16 | 210 | 219 | 208 | 216 | 307,000 | 1,080 |
| 1999-03-15 | 200 | 207 | 198 | 205 | 298,000 | 1,025 |
| 1999-03-12 | 200 | 200 | 197 | 197 | 160,000 | 985 |
| 1999-03-11 | 198 | 198 | 195 | 197 | 213,000 | 985 |
| 1999-03-10 | 198 | 199 | 194 | 199 | 170,000 | 995 |
| 1999-03-09 | 195 | 196 | 194 | 194 | 55,000 | 970 |
| 1999-03-08 | 200 | 205 | 195 | 197 | 133,000 | 985 |
| 1999-03-05 | 189 | 200 | 189 | 199 | 132,000 | 995 |
| 1999-03-04 | 189 | 189 | 185 | 188 | 151,000 | 940 |
| 1999-03-03 | 190 | 192 | 188 | 188 | 144,000 | 940 |
| 1999-03-02 | 192 | 193 | 191 | 191 | 196,000 | 955 |
| 1999-03-01 | 195 | 195 | 192 | 193 | 182,000 | 965 |
| 1999-02-26 | 200 | 200 | 193 | 193 | 249,000 | 965 |
| 1999-02-25 | 193 | 195 | 191 | 195 | 179,000 | 975 |
| 1999-02-24 | 197 | 197 | 194 | 194 | 118,000 | 970 |
| 1999-02-23 | 198 | 198 | 195 | 197 | 198,000 | 985 |
| 1999-02-22 | 202 | 202 | 194 | 197 | 264,000 | 985 |
| 1999-02-19 | 196 | 197 | 195 | 197 | 49,000 | 985 |
| 1999-02-18 | 197 | 197 | 196 | 196 | 52,000 | 980 |
| 1999-02-17 | 200 | 200 | 197 | 197 | 64,000 | 985 |
| 1999-02-16 | 197 | 200 | 197 | 198 | 113,000 | 990 |
| 1999-02-15 | 200 | 200 | 195 | 199 | 106,000 | 995 |
| 1999-02-12 | 204 | 204 | 200 | 203 | 81,000 | 1,015 |
| 1999-02-10 | 200 | 201 | 199 | 199 | 92,000 | 995 |
| 1999-02-09 | 201 | 203 | 199 | 200 | 60,000 | 1,000 |
| 1999-02-08 | 204 | 204 | 200 | 200 | 70,000 | 1,000 |
| 1999-02-05 | 200 | 203 | 199 | 203 | 78,000 | 1,015 |
| 1999-02-04 | 203 | 206 | 199 | 200 | 224,000 | 1,000 |
| 1999-02-03 | 204 | 205 | 199 | 199 | 301,000 | 995 |
| 1999-02-02 | 211 | 211 | 202 | 203 | 147,000 | 1,015 |
| 1999-02-01 | 212 | 213 | 203 | 203 | 114,000 | 1,015 |
| 1999-01-29 | 210 | 213 | 205 | 209 | 198,000 | 1,045 |
| 1999-01-28 | 215 | 215 | 210 | 212 | 233,000 | 1,060 |
| 1999-01-27 | 215 | 215 | 210 | 215 | 372,000 | 1,075 |
| 1999-01-26 | 209 | 214 | 206 | 210 | 237,000 | 1,050 |
| 1999-01-25 | 210 | 210 | 204 | 204 | 304,000 | 1,020 |
| 1999-01-22 | 220 | 220 | 205 | 209 | 234,000 | 1,045 |
| 1999-01-21 | 231 | 231 | 218 | 226 | 319,000 | 1,130 |
| 1999-01-20 | 226 | 236 | 221 | 221 | 614,000 | 1,105 |
| 1999-01-19 | 215 | 216 | 209 | 216 | 141,000 | 1,080 |
| 1999-01-18 | 205 | 207 | 204 | 205 | 146,000 | 1,025 |
| 1999-01-14 | 198 | 203 | 198 | 200 | 196,000 | 1,000 |
| 1999-01-13 | 201 | 202 | 198 | 198 | 227,000 | 990 |
| 1999-01-12 | 205 | 205 | 200 | 201 | 87,000 | 1,005 |
| 1999-01-11 | 206 | 208 | 201 | 205 | 113,000 | 1,025 |
| 1999-01-08 | 206 | 211 | 206 | 206 | 137,000 | 1,030 |
| 1999-01-07 | 212 | 213 | 206 | 206 | 115,000 | 1,030 |
| 1999-01-06 | 210 | 211 | 205 | 210 | 122,000 | 1,050 |
| 1999-01-05 | 221 | 222 | 210 | 210 | 94,000 | 1,050 |
| 1999-01-04 | 217 | 221 | 217 | 221 | 25,000 | 1,105 |
分割・併合履歴 ： [2018-09-26]1株→0.2株