2288 丸大食品(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 182 | 183 | 180 | 181 | 51,000 | 905 |
| 2003-12-29 | 177 | 183 | 177 | 183 | 149,000 | 915 |
| 2003-12-26 | 174 | 177 | 173 | 177 | 195,000 | 885 |
| 2003-12-25 | 175 | 179 | 171 | 175 | 340,000 | 875 |
| 2003-12-24 | 184 | 184 | 178 | 180 | 224,000 | 900 |
| 2003-12-22 | 186 | 186 | 184 | 185 | 202,000 | 925 |
| 2003-12-19 | 185 | 186 | 183 | 186 | 146,000 | 930 |
| 2003-12-18 | 184 | 189 | 183 | 186 | 80,000 | 930 |
| 2003-12-17 | 186 | 188 | 184 | 185 | 70,000 | 925 |
| 2003-12-16 | 188 | 190 | 186 | 186 | 61,000 | 930 |
| 2003-12-15 | 188 | 191 | 187 | 189 | 94,000 | 945 |
| 2003-12-12 | 190 | 192 | 188 | 190 | 243,000 | 950 |
| 2003-12-11 | 186 | 189 | 185 | 189 | 135,000 | 945 |
| 2003-12-10 | 185 | 187 | 183 | 187 | 206,000 | 935 |
| 2003-12-09 | 183 | 184 | 182 | 182 | 150,000 | 910 |
| 2003-12-08 | 185 | 185 | 182 | 184 | 94,000 | 920 |
| 2003-12-05 | 184 | 187 | 182 | 184 | 302,000 | 920 |
| 2003-12-04 | 182 | 184 | 182 | 183 | 79,000 | 915 |
| 2003-12-03 | 181 | 182 | 178 | 181 | 75,000 | 905 |
| 2003-12-02 | 182 | 185 | 182 | 183 | 107,000 | 915 |
| 2003-12-01 | 177 | 183 | 175 | 182 | 153,000 | 910 |
| 2003-11-28 | 179 | 182 | 176 | 179 | 130,000 | 895 |
| 2003-11-27 | 182 | 183 | 179 | 180 | 70,000 | 900 |
| 2003-11-26 | 179 | 183 | 179 | 181 | 109,000 | 905 |
| 2003-11-25 | 181 | 184 | 179 | 182 | 148,000 | 910 |
| 2003-11-21 | 180 | 180 | 175 | 177 | 226,000 | 885 |
| 2003-11-20 | 178 | 180 | 178 | 179 | 223,000 | 895 |
| 2003-11-19 | 175 | 180 | 175 | 176 | 158,000 | 880 |
| 2003-11-18 | 175 | 179 | 174 | 175 | 233,000 | 875 |
| 2003-11-17 | 179 | 182 | 175 | 175 | 446,000 | 875 |
| 2003-11-14 | 178 | 185 | 178 | 180 | 208,000 | 900 |
| 2003-11-13 | 176 | 182 | 176 | 177 | 120,000 | 885 |
| 2003-11-12 | 174 | 181 | 173 | 176 | 215,000 | 880 |
| 2003-11-11 | 178 | 178 | 171 | 174 | 220,000 | 870 |
| 2003-11-10 | 179 | 181 | 178 | 179 | 76,000 | 895 |
| 2003-11-07 | 179 | 180 | 176 | 179 | 256,000 | 895 |
| 2003-11-06 | 178 | 180 | 178 | 178 | 159,000 | 890 |
| 2003-11-05 | 176 | 178 | 176 | 178 | 102,000 | 890 |
| 2003-11-04 | 179 | 180 | 177 | 178 | 130,000 | 890 |
| 2003-10-31 | 180 | 180 | 176 | 178 | 263,000 | 890 |
| 2003-10-30 | 178 | 180 | 177 | 180 | 206,000 | 900 |
| 2003-10-29 | 179 | 179 | 175 | 176 | 237,000 | 880 |
| 2003-10-28 | 177 | 177 | 173 | 174 | 229,000 | 870 |
| 2003-10-27 | 175 | 181 | 164 | 175 | 368,000 | 875 |
| 2003-10-24 | 188 | 188 | 179 | 184 | 256,000 | 920 |
| 2003-10-23 | 187 | 189 | 184 | 184 | 498,000 | 920 |
| 2003-10-22 | 190 | 190 | 188 | 188 | 172,000 | 940 |
| 2003-10-21 | 190 | 193 | 190 | 190 | 127,000 | 950 |
| 2003-10-20 | 190 | 193 | 189 | 190 | 378,000 | 950 |
| 2003-10-17 | 189 | 190 | 188 | 189 | 183,000 | 945 |
| 2003-10-16 | 188 | 189 | 187 | 188 | 211,000 | 940 |
| 2003-10-15 | 188 | 190 | 187 | 187 | 61,000 | 935 |
| 2003-10-14 | 191 | 192 | 187 | 187 | 215,000 | 935 |
| 2003-10-10 | 190 | 192 | 189 | 190 | 178,000 | 950 |
| 2003-10-09 | 191 | 192 | 190 | 190 | 213,000 | 950 |
| 2003-10-08 | 193 | 193 | 190 | 191 | 140,000 | 955 |
| 2003-10-07 | 191 | 193 | 191 | 191 | 112,000 | 955 |
| 2003-10-06 | 194 | 194 | 191 | 191 | 139,000 | 955 |
| 2003-10-03 | 190 | 193 | 189 | 190 | 190,000 | 950 |
| 2003-10-02 | 187 | 191 | 186 | 189 | 195,000 | 945 |
| 2003-10-01 | 186 | 189 | 185 | 186 | 196,000 | 930 |
| 2003-09-30 | 191 | 191 | 186 | 188 | 319,000 | 940 |
| 2003-09-29 | 190 | 194 | 190 | 191 | 118,000 | 955 |
| 2003-09-26 | 186 | 194 | 186 | 193 | 214,000 | 965 |
| 2003-09-25 | 187 | 189 | 184 | 188 | 379,000 | 940 |
| 2003-09-24 | 194 | 196 | 189 | 190 | 577,000 | 950 |
| 2003-09-22 | 197 | 198 | 195 | 196 | 268,000 | 980 |
| 2003-09-19 | 196 | 197 | 195 | 197 | 228,000 | 985 |
| 2003-09-18 | 194 | 196 | 194 | 195 | 231,000 | 975 |
| 2003-09-17 | 198 | 198 | 195 | 195 | 301,000 | 975 |
| 2003-09-16 | 196 | 200 | 196 | 198 | 274,000 | 990 |
| 2003-09-12 | 195 | 196 | 194 | 196 | 380,000 | 980 |
| 2003-09-11 | 193 | 195 | 192 | 193 | 234,000 | 965 |
| 2003-09-10 | 194 | 195 | 193 | 193 | 181,000 | 965 |
| 2003-09-09 | 195 | 195 | 194 | 194 | 268,000 | 970 |
| 2003-09-08 | 196 | 200 | 194 | 194 | 356,000 | 970 |
| 2003-09-05 | 200 | 201 | 195 | 196 | 228,000 | 980 |
| 2003-09-04 | 203 | 205 | 198 | 201 | 615,000 | 1,005 |
| 2003-09-03 | 195 | 204 | 194 | 200 | 855,000 | 1,000 |
| 2003-09-02 | 195 | 195 | 193 | 194 | 171,000 | 970 |
| 2003-09-01 | 193 | 196 | 193 | 194 | 143,000 | 970 |
| 2003-08-29 | 192 | 194 | 192 | 193 | 109,000 | 965 |
| 2003-08-28 | 194 | 196 | 192 | 193 | 277,000 | 965 |
| 2003-08-27 | 196 | 197 | 194 | 194 | 179,000 | 970 |
| 2003-08-26 | 194 | 194 | 192 | 192 | 92,000 | 960 |
| 2003-08-25 | 193 | 194 | 192 | 193 | 139,000 | 965 |
| 2003-08-22 | 196 | 196 | 192 | 192 | 180,000 | 960 |
| 2003-08-21 | 196 | 197 | 194 | 195 | 272,000 | 975 |
| 2003-08-20 | 192 | 198 | 191 | 197 | 915,000 | 985 |
| 2003-08-19 | 191 | 194 | 190 | 191 | 290,000 | 955 |
| 2003-08-18 | 195 | 195 | 191 | 192 | 470,000 | 960 |
| 2003-08-15 | 183 | 190 | 183 | 188 | 893,000 | 940 |
| 2003-08-14 | 180 | 185 | 180 | 181 | 478,000 | 905 |
| 2003-08-13 | 179 | 182 | 179 | 180 | 225,000 | 900 |
| 2003-08-12 | 177 | 179 | 177 | 178 | 178,000 | 890 |
| 2003-08-11 | 174 | 177 | 174 | 176 | 68,000 | 880 |
| 2003-08-08 | 173 | 179 | 173 | 175 | 224,000 | 875 |
| 2003-08-07 | 177 | 177 | 174 | 175 | 214,000 | 875 |
| 2003-08-06 | 176 | 178 | 175 | 177 | 228,000 | 885 |
| 2003-08-05 | 182 | 183 | 179 | 180 | 269,000 | 900 |
| 2003-08-04 | 181 | 185 | 178 | 183 | 494,000 | 915 |
| 2003-08-01 | 182 | 183 | 179 | 182 | 476,000 | 910 |
| 2003-07-31 | 179 | 181 | 173 | 174 | 599,000 | 870 |
| 2003-07-30 | 174 | 178 | 172 | 176 | 322,000 | 880 |
| 2003-07-29 | 176 | 177 | 173 | 174 | 275,000 | 870 |
| 2003-07-28 | 173 | 176 | 172 | 175 | 438,000 | 875 |
| 2003-07-25 | 170 | 174 | 169 | 171 | 242,000 | 855 |
| 2003-07-24 | 171 | 175 | 170 | 170 | 439,000 | 850 |
| 2003-07-23 | 170 | 172 | 168 | 171 | 305,000 | 855 |
| 2003-07-22 | 167 | 170 | 166 | 169 | 391,000 | 845 |
| 2003-07-18 | 166 | 170 | 166 | 169 | 253,000 | 845 |
| 2003-07-17 | 171 | 173 | 168 | 170 | 457,000 | 850 |
| 2003-07-16 | 177 | 179 | 173 | 174 | 285,000 | 870 |
| 2003-07-15 | 180 | 182 | 177 | 179 | 495,000 | 895 |
| 2003-07-14 | 173 | 185 | 171 | 180 | 1,063,000 | 900 |
| 2003-07-11 | 171 | 172 | 169 | 170 | 224,000 | 850 |
| 2003-07-10 | 172 | 173 | 170 | 172 | 295,000 | 860 |
| 2003-07-09 | 167 | 170 | 167 | 169 | 245,000 | 845 |
| 2003-07-08 | 169 | 170 | 167 | 168 | 411,000 | 840 |
| 2003-07-07 | 167 | 168 | 165 | 168 | 287,000 | 840 |
| 2003-07-04 | 165 | 168 | 164 | 167 | 273,000 | 835 |
| 2003-07-03 | 170 | 172 | 166 | 166 | 438,000 | 830 |
| 2003-07-02 | 170 | 173 | 168 | 169 | 363,000 | 845 |
| 2003-07-01 | 171 | 174 | 169 | 169 | 493,000 | 845 |
| 2003-06-30 | 171 | 175 | 168 | 172 | 851,000 | 860 |
| 2003-06-27 | 167 | 169 | 166 | 168 | 313,000 | 840 |
| 2003-06-26 | 164 | 166 | 164 | 165 | 229,000 | 825 |
| 2003-06-25 | 166 | 166 | 164 | 165 | 201,000 | 825 |
| 2003-06-24 | 166 | 168 | 163 | 164 | 328,000 | 820 |
| 2003-06-23 | 166 | 169 | 165 | 169 | 724,000 | 845 |
| 2003-06-20 | 165 | 166 | 163 | 163 | 528,000 | 815 |
| 2003-06-19 | 164 | 166 | 161 | 165 | 937,000 | 825 |
| 2003-06-18 | 158 | 163 | 158 | 163 | 536,000 | 815 |
| 2003-06-17 | 160 | 161 | 155 | 159 | 497,000 | 795 |
| 2003-06-16 | 157 | 158 | 155 | 158 | 181,000 | 790 |
| 2003-06-13 | 160 | 160 | 155 | 157 | 438,000 | 785 |
| 2003-06-12 | 162 | 163 | 157 | 158 | 638,000 | 790 |
| 2003-06-11 | 158 | 165 | 156 | 159 | 1,227,000 | 795 |
| 2003-06-10 | 153 | 154 | 151 | 152 | 501,000 | 760 |
| 2003-06-09 | 147 | 157 | 147 | 155 | 1,513,000 | 775 |
| 2003-06-06 | 148 | 148 | 146 | 147 | 158,000 | 735 |
| 2003-06-05 | 146 | 148 | 146 | 147 | 277,000 | 735 |
| 2003-06-04 | 147 | 148 | 145 | 145 | 221,000 | 725 |
| 2003-06-03 | 148 | 148 | 144 | 147 | 233,000 | 735 |
| 2003-06-02 | 147 | 148 | 146 | 148 | 252,000 | 740 |
| 2003-05-30 | 146 | 147 | 144 | 145 | 226,000 | 725 |
| 2003-05-29 | 147 | 147 | 146 | 147 | 327,000 | 735 |
| 2003-05-28 | 147 | 148 | 146 | 147 | 210,000 | 735 |
| 2003-05-27 | 148 | 148 | 144 | 144 | 315,000 | 720 |
| 2003-05-26 | 150 | 151 | 146 | 146 | 878,000 | 730 |
| 2003-05-23 | 152 | 154 | 147 | 150 | 1,757,000 | 750 |
| 2003-05-22 | 141 | 143 | 139 | 142 | 193,000 | 710 |
| 2003-05-21 | 143 | 144 | 140 | 141 | 376,000 | 705 |
| 2003-05-20 | 142 | 147 | 141 | 144 | 976,000 | 720 |
| 2003-05-19 | 140 | 140 | 138 | 140 | 193,000 | 700 |
| 2003-05-16 | 140 | 141 | 139 | 140 | 133,000 | 700 |
| 2003-05-15 | 139 | 141 | 139 | 140 | 161,000 | 700 |
| 2003-05-14 | 140 | 142 | 139 | 139 | 99,000 | 695 |
| 2003-05-13 | 142 | 143 | 139 | 140 | 358,000 | 700 |
| 2003-05-12 | 141 | 141 | 138 | 139 | 303,000 | 695 |
| 2003-05-09 | 137 | 142 | 136 | 141 | 349,000 | 705 |
| 2003-05-08 | 141 | 141 | 137 | 137 | 369,000 | 685 |
| 2003-05-07 | 140 | 142 | 139 | 142 | 276,000 | 710 |
| 2003-05-06 | 139 | 140 | 138 | 139 | 191,000 | 695 |
| 2003-05-02 | 139 | 139 | 136 | 138 | 196,000 | 690 |
| 2003-05-01 | 135 | 138 | 134 | 138 | 215,000 | 690 |
| 2003-04-30 | 139 | 139 | 134 | 135 | 396,000 | 675 |
| 2003-04-28 | 132 | 133 | 127 | 132 | 316,000 | 660 |
| 2003-04-25 | 138 | 138 | 130 | 132 | 424,000 | 660 |
| 2003-04-24 | 140 | 141 | 136 | 137 | 410,000 | 685 |
| 2003-04-23 | 145 | 149 | 140 | 140 | 2,195,000 | 700 |
| 2003-04-22 | 144 | 145 | 135 | 139 | 1,400,000 | 695 |
| 2003-04-21 | 138 | 143 | 138 | 140 | 1,250,000 | 700 |
| 2003-04-18 | 137 | 139 | 135 | 137 | 367,000 | 685 |
| 2003-04-17 | 134 | 137 | 133 | 137 | 285,000 | 685 |
| 2003-04-16 | 133 | 138 | 132 | 133 | 540,000 | 665 |
| 2003-04-15 | 135 | 139 | 134 | 138 | 390,000 | 690 |
| 2003-04-14 | 135 | 139 | 133 | 135 | 458,000 | 675 |
| 2003-04-11 | 132 | 136 | 131 | 135 | 329,000 | 675 |
| 2003-04-10 | 134 | 134 | 129 | 131 | 273,000 | 655 |
| 2003-04-09 | 133 | 134 | 132 | 133 | 164,000 | 665 |
| 2003-04-08 | 134 | 135 | 131 | 133 | 250,000 | 665 |
| 2003-04-07 | 131 | 133 | 131 | 132 | 301,000 | 660 |
| 2003-04-04 | 132 | 134 | 131 | 133 | 69,000 | 665 |
| 2003-04-03 | 136 | 136 | 131 | 131 | 214,000 | 655 |
| 2003-04-02 | 129 | 132 | 129 | 132 | 68,000 | 660 |
| 2003-04-01 | 129 | 129 | 125 | 126 | 221,000 | 630 |
| 2003-03-31 | 131 | 132 | 129 | 129 | 277,000 | 645 |
| 2003-03-28 | 135 | 136 | 132 | 132 | 204,000 | 660 |
| 2003-03-27 | 134 | 136 | 133 | 135 | 266,000 | 675 |
| 2003-03-26 | 134 | 135 | 131 | 133 | 669,000 | 665 |
| 2003-03-25 | 130 | 142 | 130 | 136 | 4,061,000 | 680 |
| 2003-03-24 | 119 | 122 | 118 | 122 | 64,000 | 610 |
| 2003-03-20 | 114 | 119 | 114 | 117 | 258,000 | 585 |
| 2003-03-19 | 113 | 113 | 112 | 113 | 82,000 | 565 |
| 2003-03-18 | 112 | 114 | 112 | 112 | 91,000 | 560 |
| 2003-03-17 | 114 | 114 | 111 | 112 | 66,000 | 560 |
| 2003-03-14 | 115 | 115 | 112 | 114 | 337,000 | 570 |
| 2003-03-13 | 114 | 114 | 112 | 114 | 43,000 | 570 |
| 2003-03-12 | 113 | 115 | 110 | 112 | 147,000 | 560 |
| 2003-03-11 | 112 | 116 | 112 | 112 | 62,000 | 560 |
| 2003-03-10 | 118 | 118 | 111 | 114 | 169,000 | 570 |
| 2003-03-07 | 124 | 125 | 118 | 119 | 157,000 | 595 |
| 2003-03-06 | 125 | 127 | 123 | 123 | 128,000 | 615 |
| 2003-03-05 | 125 | 126 | 124 | 125 | 46,000 | 625 |
| 2003-03-04 | 122 | 128 | 122 | 127 | 145,000 | 635 |
| 2003-03-03 | 122 | 124 | 120 | 120 | 85,000 | 600 |
| 2003-02-28 | 120 | 124 | 120 | 123 | 75,000 | 615 |
| 2003-02-27 | 118 | 120 | 118 | 120 | 65,000 | 600 |
| 2003-02-26 | 120 | 121 | 119 | 119 | 106,000 | 595 |
| 2003-02-25 | 125 | 125 | 121 | 121 | 234,000 | 605 |
| 2003-02-24 | 123 | 127 | 123 | 125 | 121,000 | 625 |
| 2003-02-21 | 125 | 129 | 123 | 124 | 215,000 | 620 |
| 2003-02-20 | 126 | 130 | 124 | 125 | 783,000 | 625 |
| 2003-02-19 | 123 | 127 | 122 | 125 | 431,000 | 625 |
| 2003-02-18 | 122 | 123 | 121 | 121 | 306,000 | 605 |
| 2003-02-17 | 120 | 123 | 119 | 120 | 355,000 | 600 |
| 2003-02-14 | 116 | 119 | 116 | 118 | 276,000 | 590 |
| 2003-02-13 | 118 | 120 | 116 | 117 | 265,000 | 585 |
| 2003-02-12 | 117 | 118 | 116 | 117 | 420,000 | 585 |
| 2003-02-10 | 115 | 115 | 114 | 115 | 75,000 | 575 |
| 2003-02-07 | 114 | 116 | 113 | 115 | 217,000 | 575 |
| 2003-02-06 | 114 | 114 | 113 | 113 | 160,000 | 565 |
| 2003-02-05 | 114 | 116 | 113 | 114 | 178,000 | 570 |
| 2003-02-04 | 117 | 117 | 115 | 115 | 126,000 | 575 |
| 2003-02-03 | 116 | 116 | 114 | 115 | 61,000 | 575 |
| 2003-01-31 | 113 | 116 | 112 | 114 | 125,000 | 570 |
| 2003-01-30 | 115 | 116 | 113 | 113 | 38,000 | 565 |
| 2003-01-29 | 118 | 118 | 114 | 114 | 92,000 | 570 |
| 2003-01-28 | 119 | 119 | 115 | 118 | 73,000 | 590 |
| 2003-01-27 | 113 | 119 | 112 | 119 | 199,000 | 595 |
| 2003-01-24 | 117 | 117 | 114 | 114 | 127,000 | 570 |
| 2003-01-23 | 115 | 117 | 115 | 116 | 120,000 | 580 |
| 2003-01-22 | 119 | 119 | 116 | 116 | 149,000 | 580 |
| 2003-01-21 | 118 | 119 | 116 | 119 | 106,000 | 595 |
| 2003-01-20 | 115 | 118 | 114 | 118 | 356,000 | 590 |
| 2003-01-17 | 110 | 114 | 110 | 114 | 185,000 | 570 |
| 2003-01-16 | 110 | 110 | 109 | 110 | 44,000 | 550 |
| 2003-01-15 | 110 | 112 | 109 | 112 | 97,000 | 560 |
| 2003-01-14 | 109 | 110 | 108 | 110 | 102,000 | 550 |
| 2003-01-10 | 108 | 110 | 107 | 108 | 96,000 | 540 |
| 2003-01-09 | 109 | 111 | 108 | 111 | 58,000 | 555 |
| 2003-01-08 | 113 | 113 | 109 | 110 | 44,000 | 550 |
| 2003-01-07 | 112 | 113 | 110 | 112 | 77,000 | 560 |
| 2003-01-06 | 111 | 111 | 108 | 110 | 46,000 | 550 |
分割・併合履歴 ： [2018-09-26]1株→0.2株