2288 丸大食品(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 145 | 145 | 115 | 138 | 478,000 | 690 |
| 2000-12-28 | 150 | 150 | 145 | 150 | 36,000 | 750 |
| 2000-12-27 | 148 | 150 | 140 | 148 | 244,000 | 740 |
| 2000-12-26 | 145 | 149 | 140 | 145 | 113,000 | 725 |
| 2000-12-25 | 155 | 155 | 147 | 153 | 122,000 | 765 |
| 2000-12-22 | 147 | 149 | 147 | 148 | 70,000 | 740 |
| 2000-12-21 | 147 | 149 | 145 | 146 | 101,000 | 730 |
| 2000-12-20 | 153 | 154 | 141 | 147 | 275,000 | 735 |
| 2000-12-19 | 154 | 155 | 148 | 152 | 250,000 | 760 |
| 2000-12-18 | 156 | 157 | 153 | 153 | 161,000 | 765 |
| 2000-12-15 | 156 | 157 | 155 | 155 | 144,000 | 775 |
| 2000-12-14 | 157 | 160 | 156 | 157 | 21,000 | 785 |
| 2000-12-13 | 158 | 159 | 156 | 159 | 104,000 | 795 |
| 2000-12-12 | 158 | 161 | 158 | 159 | 160,000 | 795 |
| 2000-12-11 | 159 | 163 | 159 | 163 | 34,000 | 815 |
| 2000-12-08 | 169 | 169 | 158 | 158 | 187,000 | 790 |
| 2000-12-07 | 158 | 162 | 158 | 162 | 101,000 | 810 |
| 2000-12-06 | 158 | 162 | 158 | 162 | 92,000 | 810 |
| 2000-12-05 | 163 | 164 | 162 | 163 | 102,000 | 815 |
| 2000-12-04 | 162 | 163 | 160 | 162 | 94,000 | 810 |
| 2000-12-01 | 155 | 162 | 155 | 161 | 109,000 | 805 |
| 2000-11-30 | 156 | 159 | 155 | 158 | 48,000 | 790 |
| 2000-11-29 | 158 | 158 | 155 | 157 | 87,000 | 785 |
| 2000-11-28 | 160 | 160 | 155 | 157 | 54,000 | 785 |
| 2000-11-27 | 155 | 159 | 155 | 155 | 156,000 | 775 |
| 2000-11-24 | 161 | 161 | 155 | 157 | 186,000 | 785 |
| 2000-11-22 | 161 | 162 | 153 | 160 | 89,000 | 800 |
| 2000-11-21 | 156 | 161 | 155 | 161 | 75,000 | 805 |
| 2000-11-20 | 160 | 160 | 157 | 160 | 162,000 | 800 |
| 2000-11-17 | 153 | 156 | 153 | 156 | 46,000 | 780 |
| 2000-11-16 | 152 | 153 | 151 | 151 | 40,000 | 755 |
| 2000-11-15 | 158 | 158 | 152 | 152 | 47,000 | 760 |
| 2000-11-14 | 157 | 157 | 154 | 155 | 17,000 | 775 |
| 2000-11-13 | 155 | 157 | 153 | 157 | 30,000 | 785 |
| 2000-11-10 | 155 | 155 | 154 | 155 | 34,000 | 775 |
| 2000-11-09 | 156 | 158 | 155 | 155 | 26,000 | 775 |
| 2000-11-08 | 157 | 159 | 155 | 156 | 32,000 | 780 |
| 2000-11-07 | 157 | 160 | 157 | 157 | 40,000 | 785 |
| 2000-11-06 | 155 | 158 | 154 | 157 | 60,000 | 785 |
| 2000-11-02 | 154 | 155 | 151 | 151 | 51,000 | 755 |
| 2000-11-01 | 154 | 154 | 150 | 153 | 129,000 | 765 |
| 2000-10-31 | 153 | 154 | 151 | 153 | 75,000 | 765 |
| 2000-10-30 | 155 | 156 | 152 | 154 | 33,000 | 770 |
| 2000-10-27 | 158 | 158 | 155 | 155 | 30,000 | 775 |
| 2000-10-26 | 158 | 158 | 155 | 158 | 96,000 | 790 |
| 2000-10-25 | 159 | 159 | 157 | 158 | 92,000 | 790 |
| 2000-10-24 | 157 | 157 | 154 | 154 | 114,000 | 770 |
| 2000-10-23 | 155 | 159 | 155 | 156 | 99,000 | 780 |
| 2000-10-20 | 161 | 162 | 156 | 156 | 170,000 | 780 |
| 2000-10-19 | 156 | 159 | 155 | 156 | 74,000 | 780 |
| 2000-10-18 | 158 | 159 | 154 | 158 | 70,000 | 790 |
| 2000-10-17 | 161 | 161 | 151 | 160 | 312,000 | 800 |
| 2000-10-16 | 160 | 162 | 160 | 160 | 65,000 | 800 |
| 2000-10-13 | 162 | 162 | 160 | 160 | 103,000 | 800 |
| 2000-10-12 | 160 | 162 | 160 | 162 | 47,000 | 810 |
| 2000-10-11 | 162 | 162 | 160 | 162 | 98,000 | 810 |
| 2000-10-10 | 167 | 167 | 162 | 162 | 65,000 | 810 |
| 2000-10-06 | 164 | 167 | 164 | 165 | 50,000 | 825 |
| 2000-10-05 | 166 | 168 | 163 | 168 | 74,000 | 840 |
| 2000-10-04 | 165 | 168 | 165 | 166 | 67,000 | 830 |
| 2000-10-03 | 169 | 170 | 168 | 168 | 52,000 | 840 |
| 2000-10-02 | 160 | 170 | 160 | 168 | 366,000 | 840 |
| 2000-09-29 | 168 | 174 | 168 | 170 | 86,000 | 850 |
| 2000-09-28 | 168 | 170 | 167 | 167 | 35,000 | 835 |
| 2000-09-27 | 171 | 171 | 168 | 168 | 13,000 | 840 |
| 2000-09-26 | 174 | 174 | 171 | 171 | 17,000 | 855 |
| 2000-09-25 | 175 | 176 | 167 | 167 | 73,000 | 835 |
| 2000-09-22 | 169 | 173 | 169 | 170 | 120,000 | 850 |
| 2000-09-21 | 174 | 176 | 170 | 176 | 77,000 | 880 |
| 2000-09-20 | 175 | 176 | 168 | 176 | 185,000 | 880 |
| 2000-09-19 | 164 | 170 | 163 | 170 | 133,000 | 850 |
| 2000-09-18 | 165 | 166 | 164 | 165 | 69,000 | 825 |
| 2000-09-14 | 163 | 166 | 163 | 164 | 78,000 | 820 |
| 2000-09-13 | 163 | 168 | 162 | 164 | 105,000 | 820 |
| 2000-09-12 | 164 | 165 | 161 | 162 | 163,000 | 810 |
| 2000-09-11 | 167 | 167 | 165 | 165 | 165,000 | 825 |
| 2000-09-08 | 166 | 167 | 165 | 167 | 108,000 | 835 |
| 2000-09-07 | 166 | 167 | 165 | 166 | 105,000 | 830 |
| 2000-09-06 | 168 | 169 | 166 | 167 | 51,000 | 835 |
| 2000-09-05 | 165 | 169 | 165 | 169 | 98,000 | 845 |
| 2000-09-04 | 166 | 170 | 165 | 170 | 133,000 | 850 |
| 2000-09-01 | 168 | 168 | 165 | 166 | 448,000 | 830 |
| 2000-08-31 | 168 | 169 | 167 | 168 | 138,000 | 840 |
| 2000-08-30 | 169 | 170 | 168 | 169 | 113,000 | 845 |
| 2000-08-29 | 173 | 173 | 169 | 171 | 267,000 | 855 |
| 2000-08-28 | 175 | 176 | 172 | 173 | 108,000 | 865 |
| 2000-08-25 | 174 | 175 | 170 | 175 | 112,000 | 875 |
| 2000-08-24 | 171 | 174 | 169 | 169 | 347,000 | 845 |
| 2000-08-23 | 172 | 172 | 171 | 171 | 208,000 | 855 |
| 2000-08-22 | 173 | 175 | 172 | 172 | 113,000 | 860 |
| 2000-08-21 | 175 | 177 | 173 | 175 | 132,000 | 875 |
| 2000-08-18 | 175 | 176 | 173 | 173 | 157,000 | 865 |
| 2000-08-17 | 176 | 177 | 175 | 175 | 266,000 | 875 |
| 2000-08-16 | 178 | 179 | 176 | 177 | 112,000 | 885 |
| 2000-08-15 | 178 | 179 | 178 | 179 | 46,000 | 895 |
| 2000-08-14 | 180 | 180 | 177 | 179 | 42,000 | 895 |
| 2000-08-11 | 177 | 179 | 176 | 177 | 79,000 | 885 |
| 2000-08-10 | 178 | 178 | 177 | 177 | 49,000 | 885 |
| 2000-08-09 | 180 | 180 | 178 | 179 | 29,000 | 895 |
| 2000-08-08 | 177 | 179 | 177 | 179 | 82,000 | 895 |
| 2000-08-07 | 178 | 178 | 177 | 178 | 39,000 | 890 |
| 2000-08-04 | 175 | 180 | 175 | 180 | 51,000 | 900 |
| 2000-08-03 | 180 | 180 | 176 | 180 | 54,000 | 900 |
| 2000-08-02 | 180 | 181 | 179 | 179 | 135,000 | 895 |
| 2000-08-01 | 178 | 180 | 177 | 180 | 94,000 | 900 |
| 2000-07-31 | 176 | 178 | 176 | 178 | 94,000 | 890 |
| 2000-07-28 | 177 | 180 | 177 | 178 | 102,000 | 890 |
| 2000-07-27 | 180 | 182 | 179 | 180 | 69,000 | 900 |
| 2000-07-26 | 183 | 184 | 179 | 183 | 48,000 | 915 |
| 2000-07-25 | 185 | 185 | 177 | 177 | 228,000 | 885 |
| 2000-07-24 | 185 | 185 | 180 | 180 | 228,000 | 900 |
| 2000-07-21 | 185 | 185 | 180 | 180 | 231,000 | 900 |
| 2000-07-19 | 182 | 184 | 180 | 184 | 250,000 | 920 |
| 2000-07-18 | 185 | 186 | 181 | 181 | 145,000 | 905 |
| 2000-07-17 | 185 | 188 | 184 | 184 | 180,000 | 920 |
| 2000-07-14 | 185 | 186 | 184 | 185 | 159,000 | 925 |
| 2000-07-13 | 189 | 189 | 184 | 185 | 274,000 | 925 |
| 2000-07-12 | 190 | 190 | 185 | 190 | 307,000 | 950 |
| 2000-07-11 | 190 | 192 | 188 | 190 | 143,000 | 950 |
| 2000-07-10 | 195 | 197 | 189 | 191 | 260,000 | 955 |
| 2000-07-07 | 190 | 191 | 188 | 190 | 125,000 | 950 |
| 2000-07-06 | 195 | 195 | 190 | 195 | 64,000 | 975 |
| 2000-07-05 | 198 | 198 | 195 | 197 | 104,000 | 985 |
| 2000-07-04 | 200 | 200 | 197 | 197 | 177,000 | 985 |
| 2000-07-03 | 195 | 199 | 193 | 197 | 263,000 | 985 |
| 2000-06-30 | 192 | 194 | 188 | 193 | 111,000 | 965 |
| 2000-06-29 | 190 | 193 | 189 | 193 | 85,000 | 965 |
| 2000-06-28 | 186 | 192 | 186 | 189 | 75,000 | 945 |
| 2000-06-27 | 185 | 188 | 185 | 188 | 47,000 | 940 |
| 2000-06-26 | 185 | 190 | 185 | 188 | 38,000 | 940 |
| 2000-06-23 | 194 | 195 | 185 | 185 | 84,000 | 925 |
| 2000-06-22 | 185 | 189 | 185 | 189 | 95,000 | 945 |
| 2000-06-21 | 195 | 195 | 190 | 191 | 221,000 | 955 |
| 2000-06-20 | 192 | 193 | 190 | 193 | 151,000 | 965 |
| 2000-06-19 | 188 | 190 | 186 | 190 | 58,000 | 950 |
| 2000-06-16 | 191 | 191 | 188 | 189 | 86,000 | 945 |
| 2000-06-15 | 192 | 192 | 190 | 191 | 87,000 | 955 |
| 2000-06-14 | 193 | 193 | 190 | 192 | 138,000 | 960 |
| 2000-06-13 | 194 | 195 | 190 | 190 | 131,000 | 950 |
| 2000-06-12 | 187 | 193 | 187 | 192 | 149,000 | 960 |
| 2000-06-09 | 186 | 187 | 183 | 187 | 106,000 | 935 |
| 2000-06-08 | 185 | 186 | 183 | 185 | 107,000 | 925 |
| 2000-06-07 | 182 | 185 | 181 | 183 | 65,000 | 915 |
| 2000-06-06 | 182 | 184 | 180 | 183 | 59,000 | 915 |
| 2000-06-05 | 177 | 185 | 177 | 178 | 80,000 | 890 |
| 2000-06-02 | 179 | 182 | 177 | 179 | 86,000 | 895 |
| 2000-06-01 | 178 | 178 | 175 | 177 | 103,000 | 885 |
| 2000-05-31 | 178 | 180 | 176 | 178 | 141,000 | 890 |
| 2000-05-30 | 180 | 181 | 178 | 178 | 189,000 | 890 |
| 2000-05-29 | 182 | 182 | 178 | 181 | 147,000 | 905 |
| 2000-05-26 | 186 | 186 | 183 | 184 | 192,000 | 920 |
| 2000-05-25 | 188 | 189 | 185 | 186 | 176,000 | 930 |
| 2000-05-24 | 185 | 187 | 185 | 186 | 141,000 | 930 |
| 2000-05-23 | 186 | 188 | 185 | 187 | 104,000 | 935 |
| 2000-05-22 | 192 | 192 | 185 | 186 | 266,000 | 930 |
| 2000-05-19 | 190 | 192 | 187 | 190 | 233,000 | 950 |
| 2000-05-18 | 189 | 193 | 186 | 190 | 129,000 | 950 |
| 2000-05-17 | 192 | 194 | 187 | 189 | 105,000 | 945 |
| 2000-05-16 | 186 | 191 | 185 | 191 | 101,000 | 955 |
| 2000-05-15 | 183 | 187 | 183 | 186 | 127,000 | 930 |
| 2000-05-12 | 184 | 184 | 182 | 184 | 205,000 | 920 |
| 2000-05-11 | 188 | 188 | 184 | 184 | 65,000 | 920 |
| 2000-05-10 | 190 | 191 | 188 | 188 | 46,000 | 940 |
| 2000-05-09 | 194 | 194 | 191 | 193 | 78,000 | 965 |
| 2000-05-08 | 188 | 194 | 188 | 194 | 99,000 | 970 |
| 2000-05-02 | 193 | 194 | 189 | 190 | 161,000 | 950 |
| 2000-05-01 | 185 | 190 | 184 | 190 | 129,000 | 950 |
| 2000-04-28 | 176 | 180 | 175 | 177 | 215,000 | 885 |
| 2000-04-27 | 180 | 180 | 178 | 178 | 189,000 | 890 |
| 2000-04-26 | 180 | 181 | 179 | 180 | 343,000 | 900 |
| 2000-04-25 | 190 | 190 | 180 | 184 | 151,000 | 920 |
| 2000-04-24 | 180 | 189 | 179 | 188 | 275,000 | 940 |
| 2000-04-21 | 188 | 188 | 180 | 180 | 104,000 | 900 |
| 2000-04-20 | 195 | 195 | 185 | 190 | 193,000 | 950 |
| 2000-04-19 | 195 | 197 | 191 | 191 | 76,000 | 955 |
| 2000-04-18 | 195 | 198 | 191 | 192 | 212,000 | 960 |
| 2000-04-17 | 182 | 195 | 178 | 194 | 216,000 | 970 |
| 2000-04-14 | 195 | 204 | 195 | 202 | 142,000 | 1,010 |
| 2000-04-13 | 196 | 198 | 195 | 198 | 180,000 | 990 |
| 2000-04-12 | 196 | 197 | 194 | 196 | 177,000 | 980 |
| 2000-04-11 | 201 | 204 | 196 | 197 | 299,000 | 985 |
| 2000-04-10 | 195 | 203 | 195 | 202 | 519,000 | 1,010 |
| 2000-04-07 | 189 | 194 | 187 | 188 | 94,000 | 940 |
| 2000-04-06 | 199 | 203 | 188 | 189 | 359,000 | 945 |
| 2000-04-05 | 185 | 197 | 183 | 194 | 1,453,000 | 970 |
| 2000-04-04 | 183 | 185 | 176 | 181 | 308,000 | 905 |
| 2000-04-03 | 182 | 184 | 182 | 183 | 122,000 | 915 |
| 2000-03-31 | 182 | 183 | 180 | 182 | 123,000 | 910 |
| 2000-03-30 | 182 | 184 | 180 | 180 | 192,000 | 900 |
| 2000-03-29 | 181 | 184 | 180 | 180 | 158,000 | 900 |
| 2000-03-28 | 185 | 185 | 179 | 179 | 119,000 | 895 |
| 2000-03-27 | 178 | 180 | 176 | 178 | 225,000 | 890 |
| 2000-03-24 | 176 | 176 | 172 | 175 | 125,000 | 875 |
| 2000-03-23 | 173 | 176 | 170 | 172 | 150,000 | 860 |
| 2000-03-22 | 176 | 178 | 170 | 172 | 421,000 | 860 |
| 2000-03-21 | 180 | 185 | 177 | 183 | 177,000 | 915 |
| 2000-03-17 | 177 | 179 | 174 | 179 | 191,000 | 895 |
| 2000-03-16 | 178 | 178 | 174 | 176 | 171,000 | 880 |
| 2000-03-15 | 176 | 176 | 172 | 174 | 119,000 | 870 |
| 2000-03-14 | 178 | 178 | 171 | 174 | 179,000 | 870 |
| 2000-03-13 | 178 | 181 | 175 | 178 | 109,000 | 890 |
| 2000-03-10 | 171 | 180 | 171 | 180 | 322,000 | 900 |
| 2000-03-09 | 176 | 180 | 175 | 178 | 32,000 | 890 |
| 2000-03-08 | 175 | 175 | 170 | 170 | 574,000 | 850 |
| 2000-03-07 | 179 | 179 | 172 | 175 | 132,000 | 875 |
| 2000-03-06 | 172 | 179 | 172 | 179 | 83,000 | 895 |
| 2000-03-03 | 175 | 178 | 172 | 172 | 88,000 | 860 |
| 2000-03-02 | 180 | 181 | 175 | 175 | 97,000 | 875 |
| 2000-03-01 | 175 | 179 | 172 | 179 | 98,000 | 895 |
| 2000-02-29 | 175 | 175 | 166 | 170 | 132,000 | 850 |
| 2000-02-28 | 168 | 171 | 167 | 170 | 80,000 | 850 |
| 2000-02-25 | 176 | 176 | 167 | 167 | 169,000 | 835 |
| 2000-02-24 | 166 | 170 | 165 | 166 | 302,000 | 830 |
| 2000-02-23 | 175 | 176 | 166 | 167 | 305,000 | 835 |
| 2000-02-22 | 180 | 180 | 174 | 175 | 82,000 | 875 |
| 2000-02-21 | 185 | 185 | 178 | 178 | 165,000 | 890 |
| 2000-02-18 | 179 | 183 | 179 | 180 | 56,000 | 900 |
| 2000-02-17 | 183 | 183 | 173 | 174 | 85,000 | 870 |
| 2000-02-16 | 176 | 182 | 174 | 181 | 112,000 | 905 |
| 2000-02-15 | 182 | 182 | 170 | 171 | 339,000 | 855 |
| 2000-02-14 | 185 | 186 | 180 | 181 | 171,000 | 905 |
| 2000-02-10 | 189 | 192 | 187 | 188 | 63,000 | 940 |
| 2000-02-09 | 185 | 194 | 185 | 189 | 123,000 | 945 |
| 2000-02-08 | 194 | 194 | 188 | 193 | 77,000 | 965 |
| 2000-02-07 | 190 | 193 | 185 | 192 | 111,000 | 960 |
| 2000-02-04 | 196 | 198 | 193 | 194 | 103,000 | 970 |
| 2000-02-03 | 196 | 200 | 196 | 196 | 80,000 | 980 |
| 2000-02-02 | 204 | 205 | 196 | 197 | 106,000 | 985 |
| 2000-02-01 | 200 | 206 | 200 | 201 | 72,000 | 1,005 |
| 2000-01-31 | 202 | 205 | 200 | 203 | 70,000 | 1,015 |
| 2000-01-28 | 205 | 205 | 200 | 200 | 49,000 | 1,000 |
| 2000-01-27 | 207 | 207 | 202 | 202 | 78,000 | 1,010 |
| 2000-01-26 | 209 | 210 | 206 | 208 | 72,000 | 1,040 |
| 2000-01-25 | 210 | 210 | 207 | 207 | 57,000 | 1,035 |
| 2000-01-24 | 215 | 215 | 209 | 209 | 129,000 | 1,045 |
| 2000-01-21 | 215 | 216 | 211 | 211 | 147,000 | 1,055 |
| 2000-01-20 | 215 | 217 | 210 | 215 | 161,000 | 1,075 |
| 2000-01-19 | 202 | 210 | 202 | 210 | 88,000 | 1,050 |
| 2000-01-18 | 209 | 210 | 201 | 202 | 59,000 | 1,010 |
| 2000-01-17 | 204 | 209 | 203 | 209 | 63,000 | 1,045 |
| 2000-01-14 | 203 | 209 | 200 | 202 | 127,000 | 1,010 |
| 2000-01-13 | 190 | 200 | 190 | 197 | 146,000 | 985 |
| 2000-01-12 | 194 | 194 | 190 | 190 | 75,000 | 950 |
| 2000-01-11 | 193 | 196 | 190 | 191 | 89,000 | 955 |
| 2000-01-07 | 189 | 189 | 183 | 183 | 104,000 | 915 |
| 2000-01-06 | 185 | 189 | 185 | 185 | 41,000 | 925 |
| 2000-01-05 | 185 | 190 | 180 | 180 | 110,000 | 900 |
| 2000-01-04 | 185 | 186 | 182 | 185 | 33,000 | 925 |
分割・併合履歴 ： [2018-09-26]1株→0.2株