2288 丸大食品(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	105	111	105	106	27,000	530
2002-12-27	107	111	106	111	48,000	555
2002-12-26	104	109	104	109	32,000	545
2002-12-25	110	110	104	104	148,000	520
2002-12-24	106	110	106	110	171,000	550
2002-12-20	103	111	101	106	316,000	530
2002-12-19	100	105	100	105	165,000	525
2002-12-18	103	105	100	101	156,000	505
2002-12-17	105	108	104	104	147,000	520
2002-12-16	105	107	105	105	72,000	525
2002-12-13	106	111	105	107	268,000	535
2002-12-12	105	108	105	108	42,000	540
2002-12-11	107	108	105	106	41,000	530
2002-12-10	110	112	107	108	129,000	540
2002-12-09	107	108	105	105	89,000	525
2002-12-06	107	111	107	107	87,000	535
2002-12-05	110	112	108	112	61,000	560
2002-12-04	114	116	112	112	70,000	560
2002-12-03	113	119	113	117	107,000	585
2002-12-02	114	114	112	112	33,000	560
2002-11-29	111	116	111	116	176,000	580
2002-11-28	113	115	112	112	61,000	560
2002-11-27	110	115	109	115	77,000	575
2002-11-26	110	113	108	109	72,000	545
2002-11-25	114	114	110	113	140,000	565
2002-11-22	113	113	109	110	78,000	550
2002-11-21	110	113	108	112	114,000	560
2002-11-20	107	112	104	112	257,000	560
2002-11-19	103	106	101	106	138,000	530
2002-11-18	101	109	99	106	161,000	530
2002-11-15	108	108	106	106	83,000	530
2002-11-14	106	110	106	108	38,000	540
2002-11-13	111	111	108	108	22,000	540
2002-11-12	108	111	105	111	60,000	555
2002-11-11	114	114	108	108	188,000	540
2002-11-08	117	119	115	118	75,000	590
2002-11-07	118	121	118	119	47,000	595
2002-11-06	120	122	118	121	56,000	605
2002-11-05	114	121	114	121	38,000	605
2002-11-01	116	116	114	114	52,000	570
2002-10-31	119	119	117	117	21,000	585
2002-10-30	119	121	117	120	61,000	600
2002-10-29	116	119	116	117	37,000	585
2002-10-28	119	121	116	116	67,000	580
2002-10-25	122	124	120	124	72,000	620
2002-10-24	118	121	118	118	42,000	590
2002-10-23	115	122	115	122	44,000	610
2002-10-22	123	123	117	118	80,000	590
2002-10-21	126	126	121	124	274,000	620
2002-10-18	118	121	117	121	88,000	605
2002-10-17	115	119	115	118	61,000	590
2002-10-16	119	120	117	120	60,000	600
2002-10-15	118	120	117	118	78,000	590
2002-10-11	110	112	105	111	75,000	555
2002-10-10	106	110	102	108	100,000	540
2002-10-09	114	114	110	110	56,000	550
2002-10-08	115	116	111	113	98,000	565
2002-10-07	116	118	115	115	77,000	575
2002-10-04	116	121	114	121	117,000	605
2002-10-03	120	122	120	121	66,000	605
2002-10-02	123	125	122	123	45,000	615
2002-10-01	123	125	122	123	34,000	615
2002-09-30	127	131	127	128	76,000	640
2002-09-27	127	129	127	127	106,000	635
2002-09-26	127	128	124	124	61,000	620
2002-09-25	130	130	125	126	115,000	630
2002-09-24	130	130	126	130	128,000	650
2002-09-20	126	132	126	131	430,000	655
2002-09-19	126	126	124	126	107,000	630
2002-09-18	124	129	124	126	194,000	630
2002-09-17	115	123	115	123	76,000	615
2002-09-13	116	117	115	116	190,000	580
2002-09-12	118	120	116	118	72,000	590
2002-09-11	116	120	116	118	78,000	590
2002-09-10	116	121	116	118	71,000	590
2002-09-09	116	123	113	115	180,000	575
2002-09-06	119	119	116	116	117,000	580
2002-09-05	120	120	118	119	110,000	595
2002-09-04	120	121	116	121	196,000	605
2002-09-03	128	129	123	125	122,000	625
2002-09-02	130	130	125	129	162,000	645
2002-08-30	129	131	129	130	98,000	650
2002-08-29	130	131	129	129	92,000	645
2002-08-28	130	131	129	130	172,000	650
2002-08-27	134	134	130	130	241,000	650
2002-08-26	133	134	131	134	258,000	670
2002-08-23	133	134	132	132	275,000	660
2002-08-22	130	133	130	131	186,000	655
2002-08-21	134	134	132	132	298,000	660
2002-08-20	136	136	132	134	266,000	670
2002-08-19	135	136	133	135	371,000	675
2002-08-16	130	131	129	130	217,000	650
2002-08-15	129	131	127	130	384,000	650
2002-08-14	129	130	126	128	422,000	640
2002-08-13	137	139	130	133	573,000	665
2002-08-12	140	142	136	137	694,000	685
2002-08-09	142	142	129	132	483,000	660
2002-08-08	147	148	133	138	938,000	690
2002-08-07	135	138	131	137	303,000	685
2002-08-06	130	134	130	130	281,000	650
2002-08-05	129	132	128	132	108,000	660
2002-08-02	130	131	128	128	56,000	640
2002-08-01	130	131	124	128	210,000	640
2002-07-31	127	130	126	126	88,000	630
2002-07-30	132	133	127	127	174,000	635
2002-07-29	126	132	126	132	174,000	660
2002-07-26	127	132	124	132	93,000	660
2002-07-25	127	127	125	125	111,000	625
2002-07-24	128	130	127	127	69,000	635
2002-07-23	128	131	128	129	38,000	645
2002-07-22	127	131	127	129	248,000	645
2002-07-19	127	129	125	127	59,000	635
2002-07-18	124	128	123	128	75,000	640
2002-07-17	126	127	121	122	132,000	610
2002-07-16	127	132	126	126	169,000	630
2002-07-15	130	133	127	130	145,000	650
2002-07-12	135	135	128	129	325,000	645
2002-07-11	135	136	132	135	123,000	675
2002-07-10	135	139	133	135	392,000	675
2002-07-09	130	133	129	133	149,000	665
2002-07-08	131	140	131	133	654,000	665
2002-07-05	125	130	125	130	198,000	650
2002-07-04	125	126	125	126	109,000	630
2002-07-03	125	127	124	126	138,000	630
2002-07-02	124	126	123	125	140,000	625
2002-07-01	126	126	124	124	20,000	620
2002-06-28	123	126	122	126	135,000	630
2002-06-27	122	127	122	122	97,000	610
2002-06-26	121	124	121	122	66,000	610
2002-06-25	123	128	121	124	236,000	620
2002-06-24	119	123	119	123	42,000	615
2002-06-21	123	124	121	121	99,000	605
2002-06-20	118	125	117	121	313,000	605
2002-06-19	121	121	115	118	164,000	590
2002-06-18	121	122	119	122	66,000	610
2002-06-17	121	122	119	120	206,000	600
2002-06-14	123	124	119	120	342,000	600
2002-06-13	120	123	120	122	127,000	610
2002-06-12	121	122	119	120	79,000	600
2002-06-11	120	120	118	118	63,000	590
2002-06-10	122	123	120	120	73,000	600
2002-06-07	120	122	118	122	108,000	610
2002-06-06	123	124	118	118	210,000	590
2002-06-05	122	124	122	122	83,000	610
2002-06-04	124	124	122	123	102,000	615
2002-06-03	125	125	123	124	56,000	620
2002-05-31	124	126	122	122	63,000	610
2002-05-30	125	126	122	122	111,000	610
2002-05-29	122	125	122	124	76,000	620
2002-05-28	124	126	122	125	109,000	625
2002-05-27	123	126	122	124	176,000	620
2002-05-24	128	128	120	123	180,000	615
2002-05-23	121	128	120	128	426,000	640
2002-05-22	119	121	118	120	147,000	600
2002-05-21	116	119	116	119	111,000	595
2002-05-20	114	119	113	116	320,000	580
2002-05-17	113	115	113	114	85,000	570
2002-05-16	111	113	110	113	29,000	565
2002-05-15	113	115	110	110	118,000	550
2002-05-14	113	113	111	113	53,000	565
2002-05-13	111	113	111	111	22,000	555
2002-05-10	112	114	112	112	53,000	560
2002-05-09	115	115	112	113	20,000	565
2002-05-08	112	115	112	112	93,000	560
2002-05-07	113	114	111	112	70,000	560
2002-05-02	117	117	112	112	142,000	560
2002-05-01	110	113	109	110	58,000	550
2002-04-30	112	113	110	110	29,000	550
2002-04-26	116	118	111	114	81,000	570
2002-04-25	119	119	116	116	160,000	580
2002-04-24	121	122	117	117	177,000	585
2002-04-23	119	122	116	122	277,000	610
2002-04-22	117	120	115	119	296,000	595
2002-04-19	116	117	115	117	94,000	585
2002-04-18	114	117	114	115	142,000	575
2002-04-17	111	114	111	114	52,000	570
2002-04-16	111	113	111	113	37,000	565
2002-04-15	113	114	110	113	39,000	565
2002-04-12	112	114	110	114	91,000	570
2002-04-11	112	113	111	112	101,000	560
2002-04-10	111	114	111	114	92,000	570
2002-04-09	112	113	112	112	50,000	560
2002-04-08	105	112	105	111	202,000	555
2002-04-05	107	109	107	107	38,000	535
2002-04-04	107	109	105	107	56,000	535
2002-04-03	103	106	103	105	60,000	525
2002-04-02	109	109	104	105	48,000	525
2002-04-01	105	112	105	106	76,000	530
2002-03-29	111	112	109	109	65,000	545
2002-03-28	114	114	109	109	83,000	545
2002-03-27	111	113	110	112	63,000	560
2002-03-26	111	113	110	113	98,000	565
2002-03-25	116	118	108	109	142,000	545
2002-03-22	114	115	113	115	73,000	575
2002-03-20	116	117	112	114	278,000	570
2002-03-19	111	116	111	116	152,000	580
2002-03-18	113	113	111	111	74,000	555
2002-03-15	113	114	111	114	53,000	570
2002-03-14	117	117	110	112	186,000	560
2002-03-13	119	125	117	118	632,000	590
2002-03-12	106	120	106	115	623,000	575
2002-03-11	104	107	104	107	141,000	535
2002-03-08	102	106	102	103	362,000	515
2002-03-07	103	105	101	103	144,000	515
2002-03-06	102	105	101	103	121,000	515
2002-03-05	105	106	104	106	118,000	530
2002-03-04	105	107	104	107	197,000	535
2002-03-01	103	105	103	105	131,000	525
2002-02-28	108	108	105	107	171,000	535
2002-02-27	105	108	105	108	236,000	540
2002-02-26	103	107	103	105	261,000	525
2002-02-25	100	105	99	105	632,000	525
2002-02-22	95	97	95	97	137,000	485
2002-02-21	98	98	95	96	226,000	480
2002-02-20	92	97	92	97	570,000	485
2002-02-19	93	93	91	93	177,000	465
2002-02-18	93	93	91	92	190,000	460
2002-02-15	93	93	91	93	205,000	465
2002-02-14	95	96	92	94	454,000	470
2002-02-13	89	95	88	95	1,485,000	475
2002-02-12	88	90	87	88	390,000	440
2002-02-08	90	90	87	88	1,216,000	440
2002-02-07	86	93	84	89	5,085,000	445
2002-02-06	82	87	72	81	6,767,000	405
2002-02-05	102	103	100	100	128,000	500
2002-02-04	103	103	101	102	62,000	510
2002-02-01	102	103	100	103	44,000	515
2002-01-31	102	104	102	102	41,000	510
2002-01-30	104	105	102	102	39,000	510
2002-01-29	105	108	105	105	46,000	525
2002-01-28	102	108	102	105	103,000	525
2002-01-25	105	105	101	104	68,000	520
2002-01-24	99	107	99	104	104,000	520
2002-01-23	107	107	100	103	53,000	515
2002-01-22	103	107	103	107	69,000	535
2002-01-21	104	109	99	108	316,000	540
2002-01-18	94	100	94	100	94,000	500
2002-01-17	95	96	92	96	60,000	480
2002-01-16	95	96	92	96	33,000	480
2002-01-15	97	98	92	95	74,000	475
2002-01-11	101	101	98	98	114,000	490
2002-01-10	100	100	99	99	57,000	495
2002-01-09	101	102	100	100	60,000	500
2002-01-08	103	103	100	101	57,000	505
2002-01-07	105	105	101	103	83,000	515
2002-01-04	103	104	100	104	31,000	520

分割・併合履歴： [2018-09-26]1株→0.2株