2288 丸大食品(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 101 | 104 | 101 | 104 | 76,000 | 520 |
| 2001-12-27 | 97 | 101 | 96 | 101 | 90,000 | 505 |
| 2001-12-26 | 101 | 101 | 96 | 96 | 75,000 | 480 |
| 2001-12-25 | 100 | 101 | 98 | 101 | 147,000 | 505 |
| 2001-12-21 | 90 | 95 | 90 | 95 | 300,000 | 475 |
| 2001-12-20 | 89 | 90 | 83 | 89 | 764,000 | 445 |
| 2001-12-19 | 87 | 90 | 84 | 85 | 536,000 | 425 |
| 2001-12-18 | 90 | 95 | 88 | 90 | 316,000 | 450 |
| 2001-12-17 | 92 | 97 | 90 | 90 | 249,000 | 450 |
| 2001-12-14 | 90 | 100 | 90 | 99 | 370,000 | 495 |
| 2001-12-13 | 100 | 100 | 98 | 100 | 114,000 | 500 |
| 2001-12-12 | 101 | 102 | 97 | 100 | 241,000 | 500 |
| 2001-12-11 | 103 | 103 | 100 | 100 | 95,000 | 500 |
| 2001-12-10 | 107 | 107 | 101 | 105 | 134,000 | 525 |
| 2001-12-07 | 105 | 107 | 103 | 106 | 73,000 | 530 |
| 2001-12-06 | 110 | 113 | 105 | 108 | 158,000 | 540 |
| 2001-12-05 | 100 | 115 | 100 | 112 | 390,000 | 560 |
| 2001-12-04 | 99 | 105 | 98 | 105 | 868,000 | 525 |
| 2001-12-03 | 120 | 121 | 109 | 109 | 217,000 | 545 |
| 2001-11-30 | 120 | 123 | 119 | 122 | 51,000 | 610 |
| 2001-11-29 | 124 | 125 | 118 | 122 | 136,000 | 610 |
| 2001-11-28 | 128 | 129 | 125 | 129 | 78,000 | 645 |
| 2001-11-27 | 128 | 130 | 128 | 130 | 33,000 | 650 |
| 2001-11-26 | 132 | 133 | 129 | 133 | 45,000 | 665 |
| 2001-11-22 | 131 | 131 | 128 | 131 | 53,000 | 655 |
| 2001-11-21 | 130 | 133 | 128 | 131 | 83,000 | 655 |
| 2001-11-20 | 133 | 133 | 130 | 131 | 228,000 | 655 |
| 2001-11-19 | 128 | 133 | 127 | 131 | 51,000 | 655 |
| 2001-11-16 | 127 | 130 | 127 | 127 | 48,000 | 635 |
| 2001-11-15 | 128 | 130 | 126 | 130 | 45,000 | 650 |
| 2001-11-14 | 131 | 132 | 129 | 130 | 42,000 | 650 |
| 2001-11-13 | 125 | 131 | 125 | 131 | 63,000 | 655 |
| 2001-11-12 | 132 | 132 | 129 | 130 | 29,000 | 650 |
| 2001-11-09 | 133 | 133 | 129 | 131 | 33,000 | 655 |
| 2001-11-08 | 130 | 133 | 130 | 133 | 76,000 | 665 |
| 2001-11-07 | 134 | 134 | 131 | 133 | 67,000 | 665 |
| 2001-11-06 | 132 | 134 | 131 | 133 | 71,000 | 665 |
| 2001-11-05 | 132 | 133 | 130 | 132 | 65,000 | 660 |
| 2001-11-02 | 130 | 133 | 126 | 127 | 83,000 | 635 |
| 2001-11-01 | 133 | 133 | 126 | 130 | 59,000 | 650 |
| 2001-10-31 | 130 | 133 | 128 | 133 | 56,000 | 665 |
| 2001-10-30 | 129 | 132 | 128 | 130 | 23,000 | 650 |
| 2001-10-29 | 134 | 135 | 130 | 133 | 109,000 | 665 |
| 2001-10-26 | 132 | 135 | 131 | 135 | 74,000 | 675 |
| 2001-10-25 | 134 | 134 | 129 | 133 | 99,000 | 665 |
| 2001-10-24 | 130 | 130 | 127 | 130 | 122,000 | 650 |
| 2001-10-23 | 126 | 129 | 126 | 129 | 139,000 | 645 |
| 2001-10-22 | 130 | 136 | 129 | 135 | 293,000 | 675 |
| 2001-10-19 | 125 | 128 | 125 | 127 | 53,000 | 635 |
| 2001-10-18 | 128 | 128 | 124 | 127 | 41,000 | 635 |
| 2001-10-17 | 126 | 128 | 125 | 128 | 43,000 | 640 |
| 2001-10-16 | 126 | 126 | 125 | 126 | 45,000 | 630 |
| 2001-10-15 | 126 | 130 | 126 | 127 | 60,000 | 635 |
| 2001-10-12 | 129 | 130 | 123 | 126 | 152,000 | 630 |
| 2001-10-11 | 126 | 128 | 124 | 128 | 43,000 | 640 |
| 2001-10-10 | 125 | 125 | 122 | 123 | 26,000 | 615 |
| 2001-10-09 | 121 | 128 | 121 | 128 | 47,000 | 640 |
| 2001-10-05 | 126 | 126 | 121 | 121 | 61,000 | 605 |
| 2001-10-04 | 124 | 125 | 123 | 124 | 48,000 | 620 |
| 2001-10-03 | 120 | 125 | 120 | 124 | 46,000 | 620 |
| 2001-10-02 | 119 | 125 | 119 | 125 | 60,000 | 625 |
| 2001-10-01 | 118 | 123 | 118 | 121 | 113,000 | 605 |
| 2001-09-28 | 120 | 121 | 117 | 117 | 70,000 | 585 |
| 2001-09-27 | 118 | 120 | 117 | 120 | 56,000 | 600 |
| 2001-09-26 | 120 | 120 | 118 | 120 | 99,000 | 600 |
| 2001-09-25 | 121 | 122 | 120 | 120 | 121,000 | 600 |
| 2001-09-21 | 127 | 127 | 123 | 123 | 119,000 | 615 |
| 2001-09-20 | 123 | 127 | 121 | 126 | 200,000 | 630 |
| 2001-09-19 | 121 | 124 | 120 | 124 | 55,000 | 620 |
| 2001-09-18 | 118 | 123 | 118 | 120 | 54,000 | 600 |
| 2001-09-17 | 120 | 125 | 116 | 119 | 100,000 | 595 |
| 2001-09-14 | 120 | 125 | 120 | 120 | 159,000 | 600 |
| 2001-09-13 | 120 | 120 | 116 | 120 | 94,000 | 600 |
| 2001-09-12 | 125 | 125 | 120 | 120 | 230,000 | 600 |
| 2001-09-11 | 128 | 128 | 125 | 128 | 109,000 | 640 |
| 2001-09-10 | 129 | 135 | 129 | 132 | 63,000 | 660 |
| 2001-09-07 | 131 | 144 | 128 | 144 | 140,000 | 720 |
| 2001-09-06 | 131 | 134 | 131 | 132 | 47,000 | 660 |
| 2001-09-05 | 135 | 135 | 131 | 131 | 38,000 | 655 |
| 2001-09-04 | 137 | 138 | 132 | 137 | 75,000 | 685 |
| 2001-09-03 | 140 | 145 | 136 | 137 | 96,000 | 685 |
| 2001-08-31 | 144 | 144 | 141 | 142 | 82,000 | 710 |
| 2001-08-30 | 143 | 145 | 143 | 145 | 35,000 | 725 |
| 2001-08-29 | 144 | 146 | 143 | 144 | 118,000 | 720 |
| 2001-08-28 | 143 | 145 | 143 | 145 | 65,000 | 725 |
| 2001-08-27 | 144 | 146 | 144 | 144 | 39,000 | 720 |
| 2001-08-24 | 145 | 146 | 144 | 144 | 69,000 | 720 |
| 2001-08-23 | 145 | 147 | 144 | 146 | 42,000 | 730 |
| 2001-08-22 | 144 | 147 | 143 | 145 | 59,000 | 725 |
| 2001-08-21 | 144 | 145 | 144 | 145 | 75,000 | 725 |
| 2001-08-20 | 145 | 147 | 143 | 145 | 254,000 | 725 |
| 2001-08-17 | 143 | 145 | 143 | 144 | 71,000 | 720 |
| 2001-08-16 | 144 | 144 | 143 | 143 | 58,000 | 715 |
| 2001-08-15 | 145 | 145 | 143 | 144 | 29,000 | 720 |
| 2001-08-14 | 147 | 147 | 143 | 146 | 46,000 | 730 |
| 2001-08-13 | 145 | 146 | 143 | 146 | 31,000 | 730 |
| 2001-08-10 | 145 | 146 | 145 | 146 | 28,000 | 730 |
| 2001-08-09 | 145 | 146 | 144 | 144 | 12,000 | 720 |
| 2001-08-08 | 146 | 148 | 144 | 148 | 19,000 | 740 |
| 2001-08-07 | 145 | 147 | 144 | 147 | 51,000 | 735 |
| 2001-08-06 | 144 | 145 | 143 | 145 | 33,000 | 725 |
| 2001-08-03 | 143 | 146 | 143 | 144 | 51,000 | 720 |
| 2001-08-02 | 144 | 148 | 143 | 147 | 113,000 | 735 |
| 2001-08-01 | 142 | 145 | 142 | 142 | 72,000 | 710 |
| 2001-07-31 | 145 | 146 | 143 | 146 | 88,000 | 730 |
| 2001-07-30 | 145 | 148 | 145 | 146 | 22,000 | 730 |
| 2001-07-27 | 146 | 150 | 146 | 149 | 75,000 | 745 |
| 2001-07-26 | 150 | 150 | 145 | 146 | 60,000 | 730 |
| 2001-07-25 | 148 | 149 | 146 | 146 | 86,000 | 730 |
| 2001-07-24 | 147 | 149 | 145 | 147 | 77,000 | 735 |
| 2001-07-23 | 150 | 150 | 148 | 150 | 191,000 | 750 |
| 2001-07-19 | 149 | 151 | 148 | 151 | 125,000 | 755 |
| 2001-07-18 | 150 | 150 | 148 | 148 | 87,000 | 740 |
| 2001-07-17 | 148 | 150 | 148 | 149 | 43,000 | 745 |
| 2001-07-16 | 148 | 150 | 148 | 148 | 33,000 | 740 |
| 2001-07-13 | 149 | 150 | 148 | 149 | 32,000 | 745 |
| 2001-07-12 | 149 | 150 | 148 | 150 | 46,000 | 750 |
| 2001-07-11 | 151 | 153 | 149 | 150 | 79,000 | 750 |
| 2001-07-10 | 152 | 152 | 148 | 152 | 152,000 | 760 |
| 2001-07-09 | 148 | 149 | 147 | 147 | 43,000 | 735 |
| 2001-07-06 | 149 | 150 | 148 | 149 | 56,000 | 745 |
| 2001-07-05 | 149 | 150 | 149 | 150 | 33,000 | 750 |
| 2001-07-04 | 150 | 151 | 149 | 149 | 51,000 | 745 |
| 2001-07-03 | 150 | 151 | 148 | 150 | 40,000 | 750 |
| 2001-07-02 | 151 | 152 | 148 | 151 | 85,000 | 755 |
| 2001-06-29 | 149 | 154 | 149 | 154 | 141,000 | 770 |
| 2001-06-28 | 150 | 152 | 149 | 149 | 74,000 | 745 |
| 2001-06-27 | 151 | 153 | 150 | 150 | 51,000 | 750 |
| 2001-06-26 | 151 | 152 | 147 | 152 | 88,000 | 760 |
| 2001-06-25 | 153 | 153 | 146 | 148 | 127,000 | 740 |
| 2001-06-22 | 149 | 150 | 148 | 150 | 56,000 | 750 |
| 2001-06-21 | 149 | 150 | 147 | 147 | 54,000 | 735 |
| 2001-06-20 | 154 | 154 | 148 | 148 | 250,000 | 740 |
| 2001-06-19 | 148 | 151 | 148 | 150 | 86,000 | 750 |
| 2001-06-18 | 145 | 149 | 145 | 149 | 157,000 | 745 |
| 2001-06-15 | 146 | 147 | 145 | 145 | 111,000 | 725 |
| 2001-06-14 | 146 | 147 | 145 | 146 | 53,000 | 730 |
| 2001-06-13 | 145 | 150 | 145 | 146 | 65,000 | 730 |
| 2001-06-12 | 150 | 150 | 145 | 145 | 192,000 | 725 |
| 2001-06-11 | 147 | 152 | 147 | 150 | 124,000 | 750 |
| 2001-06-08 | 145 | 149 | 145 | 146 | 272,000 | 730 |
| 2001-06-07 | 147 | 151 | 147 | 150 | 32,000 | 750 |
| 2001-06-06 | 150 | 152 | 147 | 147 | 87,000 | 735 |
| 2001-06-05 | 147 | 149 | 147 | 149 | 111,000 | 745 |
| 2001-06-04 | 145 | 150 | 145 | 149 | 252,000 | 745 |
| 2001-06-01 | 156 | 156 | 152 | 155 | 162,000 | 775 |
| 2001-05-31 | 160 | 160 | 155 | 157 | 109,000 | 785 |
| 2001-05-30 | 161 | 164 | 161 | 163 | 45,000 | 815 |
| 2001-05-29 | 163 | 165 | 162 | 165 | 112,000 | 825 |
| 2001-05-28 | 164 | 166 | 163 | 164 | 220,000 | 820 |
| 2001-05-25 | 171 | 171 | 168 | 168 | 104,000 | 840 |
| 2001-05-24 | 168 | 169 | 167 | 168 | 41,000 | 840 |
| 2001-05-23 | 169 | 170 | 168 | 168 | 89,000 | 840 |
| 2001-05-22 | 171 | 173 | 170 | 170 | 138,000 | 850 |
| 2001-05-21 | 173 | 173 | 169 | 170 | 218,000 | 850 |
| 2001-05-18 | 170 | 170 | 166 | 168 | 143,000 | 840 |
| 2001-05-17 | 168 | 170 | 166 | 170 | 85,000 | 850 |
| 2001-05-16 | 170 | 171 | 165 | 168 | 194,000 | 840 |
| 2001-05-15 | 170 | 171 | 169 | 169 | 88,000 | 845 |
| 2001-05-14 | 169 | 173 | 168 | 169 | 267,000 | 845 |
| 2001-05-11 | 170 | 170 | 167 | 167 | 124,000 | 835 |
| 2001-05-10 | 169 | 172 | 167 | 170 | 103,000 | 850 |
| 2001-05-09 | 174 | 174 | 168 | 169 | 172,000 | 845 |
| 2001-05-08 | 175 | 175 | 169 | 175 | 205,000 | 875 |
| 2001-05-07 | 170 | 175 | 170 | 175 | 290,000 | 875 |
| 2001-05-02 | 174 | 176 | 165 | 171 | 433,000 | 855 |
| 2001-05-01 | 169 | 174 | 169 | 174 | 201,000 | 870 |
| 2001-04-27 | 170 | 172 | 168 | 169 | 143,000 | 845 |
| 2001-04-26 | 170 | 174 | 167 | 170 | 233,000 | 850 |
| 2001-04-25 | 168 | 168 | 165 | 167 | 150,000 | 835 |
| 2001-04-24 | 165 | 167 | 163 | 167 | 114,000 | 835 |
| 2001-04-23 | 167 | 170 | 164 | 164 | 141,000 | 820 |
| 2001-04-20 | 168 | 170 | 167 | 167 | 287,000 | 835 |
| 2001-04-19 | 167 | 168 | 165 | 167 | 160,000 | 835 |
| 2001-04-18 | 166 | 168 | 165 | 167 | 66,000 | 835 |
| 2001-04-17 | 165 | 168 | 164 | 166 | 92,000 | 830 |
| 2001-04-16 | 164 | 167 | 163 | 165 | 136,000 | 825 |
| 2001-04-13 | 169 | 170 | 165 | 165 | 117,000 | 825 |
| 2001-04-12 | 166 | 169 | 165 | 169 | 119,000 | 845 |
| 2001-04-11 | 172 | 172 | 170 | 172 | 123,000 | 860 |
| 2001-04-10 | 168 | 173 | 168 | 172 | 195,000 | 860 |
| 2001-04-09 | 168 | 172 | 164 | 168 | 554,000 | 840 |
| 2001-04-06 | 175 | 180 | 170 | 173 | 692,000 | 865 |
| 2001-04-05 | 176 | 176 | 170 | 170 | 398,000 | 850 |
| 2001-04-04 | 172 | 176 | 170 | 175 | 381,000 | 875 |
| 2001-04-03 | 169 | 176 | 168 | 173 | 783,000 | 865 |
| 2001-04-02 | 178 | 180 | 171 | 178 | 1,093,000 | 890 |
| 2001-03-30 | 165 | 174 | 162 | 163 | 2,208,000 | 815 |
| 2001-03-29 | 152 | 161 | 152 | 160 | 593,000 | 800 |
| 2001-03-28 | 156 | 157 | 150 | 151 | 336,000 | 755 |
| 2001-03-27 | 147 | 156 | 147 | 156 | 467,000 | 780 |
| 2001-03-26 | 140 | 145 | 138 | 145 | 190,000 | 725 |
| 2001-03-23 | 140 | 140 | 139 | 140 | 85,000 | 700 |
| 2001-03-22 | 136 | 140 | 135 | 137 | 88,000 | 685 |
| 2001-03-21 | 138 | 140 | 135 | 140 | 221,000 | 700 |
| 2001-03-19 | 134 | 136 | 131 | 135 | 71,000 | 675 |
| 2001-03-16 | 134 | 136 | 132 | 135 | 52,000 | 675 |
| 2001-03-15 | 133 | 134 | 130 | 134 | 76,000 | 670 |
| 2001-03-14 | 134 | 137 | 133 | 134 | 39,000 | 670 |
| 2001-03-13 | 136 | 137 | 133 | 133 | 72,000 | 665 |
| 2001-03-12 | 138 | 138 | 136 | 136 | 48,000 | 680 |
| 2001-03-09 | 137 | 138 | 135 | 138 | 128,000 | 690 |
| 2001-03-08 | 137 | 138 | 135 | 137 | 60,000 | 685 |
| 2001-03-07 | 138 | 139 | 136 | 137 | 61,000 | 685 |
| 2001-03-06 | 135 | 138 | 133 | 138 | 67,000 | 690 |
| 2001-03-05 | 135 | 137 | 135 | 136 | 54,000 | 680 |
| 2001-03-02 | 139 | 139 | 135 | 135 | 57,000 | 675 |
| 2001-03-01 | 137 | 140 | 136 | 138 | 74,000 | 690 |
| 2001-02-28 | 138 | 140 | 136 | 139 | 106,000 | 695 |
| 2001-02-27 | 140 | 140 | 138 | 138 | 89,000 | 690 |
| 2001-02-26 | 140 | 140 | 139 | 139 | 62,000 | 695 |
| 2001-02-23 | 139 | 140 | 135 | 140 | 70,000 | 700 |
| 2001-02-22 | 136 | 138 | 135 | 135 | 42,000 | 675 |
| 2001-02-21 | 139 | 140 | 133 | 134 | 214,000 | 670 |
| 2001-02-20 | 142 | 142 | 139 | 140 | 196,000 | 700 |
| 2001-02-19 | 135 | 137 | 135 | 137 | 89,000 | 685 |
| 2001-02-16 | 134 | 137 | 133 | 135 | 155,000 | 675 |
| 2001-02-15 | 134 | 136 | 133 | 134 | 199,000 | 670 |
| 2001-02-14 | 130 | 132 | 130 | 132 | 110,000 | 660 |
| 2001-02-13 | 128 | 130 | 127 | 130 | 77,000 | 650 |
| 2001-02-09 | 129 | 130 | 128 | 128 | 35,000 | 640 |
| 2001-02-08 | 129 | 129 | 127 | 127 | 64,000 | 635 |
| 2001-02-07 | 129 | 130 | 128 | 128 | 105,000 | 640 |
| 2001-02-06 | 126 | 128 | 126 | 126 | 95,000 | 630 |
| 2001-02-05 | 128 | 128 | 121 | 126 | 325,000 | 630 |
| 2001-02-02 | 130 | 130 | 125 | 130 | 151,000 | 650 |
| 2001-02-01 | 130 | 131 | 125 | 129 | 159,000 | 645 |
| 2001-01-31 | 130 | 131 | 129 | 130 | 64,000 | 650 |
| 2001-01-30 | 131 | 131 | 128 | 130 | 133,000 | 650 |
| 2001-01-29 | 135 | 135 | 130 | 131 | 100,000 | 655 |
| 2001-01-26 | 135 | 135 | 131 | 131 | 65,000 | 655 |
| 2001-01-25 | 136 | 136 | 133 | 135 | 77,000 | 675 |
| 2001-01-24 | 135 | 135 | 131 | 131 | 69,000 | 655 |
| 2001-01-23 | 139 | 139 | 130 | 135 | 82,000 | 675 |
| 2001-01-22 | 139 | 139 | 137 | 137 | 171,000 | 685 |
| 2001-01-19 | 134 | 137 | 134 | 137 | 85,000 | 685 |
| 2001-01-18 | 134 | 135 | 132 | 133 | 59,000 | 665 |
| 2001-01-17 | 134 | 135 | 132 | 135 | 90,000 | 675 |
| 2001-01-16 | 130 | 134 | 130 | 134 | 50,000 | 670 |
| 2001-01-15 | 125 | 134 | 125 | 130 | 60,000 | 650 |
| 2001-01-12 | 125 | 130 | 125 | 129 | 89,000 | 645 |
| 2001-01-11 | 128 | 130 | 125 | 125 | 119,000 | 625 |
| 2001-01-10 | 130 | 131 | 125 | 130 | 232,000 | 650 |
| 2001-01-09 | 132 | 135 | 127 | 131 | 102,000 | 655 |
| 2001-01-05 | 137 | 138 | 132 | 136 | 93,000 | 680 |
| 2001-01-04 | 138 | 138 | 135 | 136 | 59,000 | 680 |
分割・併合履歴 ： [2018-09-26]1株→0.2株