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
2003-12-3018218318018151,000905
2003-12-29177183177183149,000915
2003-12-26174177173177195,000885
2003-12-25175179171175340,000875
2003-12-24184184178180224,000900
2003-12-22186186184185202,000925
2003-12-19185186183186146,000930
2003-12-1818418918318680,000930
2003-12-1718618818418570,000925
2003-12-1618819018618661,000930
2003-12-1518819118718994,000945
2003-12-12190192188190243,000950
2003-12-11186189185189135,000945
2003-12-10185187183187206,000935
2003-12-09183184182182150,000910
2003-12-0818518518218494,000920
2003-12-05184187182184302,000920
2003-12-0418218418218379,000915
2003-12-0318118217818175,000905
2003-12-02182185182183107,000915
2003-12-01177183175182153,000910
2003-11-28179182176179130,000895
2003-11-2718218317918070,000900
2003-11-26179183179181109,000905
2003-11-25181184179182148,000910
2003-11-21180180175177226,000885
2003-11-20178180178179223,000895
2003-11-19175180175176158,000880
2003-11-18175179174175233,000875
2003-11-17179182175175446,000875
2003-11-14178185178180208,000900
2003-11-13176182176177120,000885
2003-11-12174181173176215,000880
2003-11-11178178171174220,000870
2003-11-1017918117817976,000895
2003-11-07179180176179256,000895
2003-11-06178180178178159,000890
2003-11-05176178176178102,000890
2003-11-04179180177178130,000890
2003-10-31180180176178263,000890
2003-10-30178180177180206,000900
2003-10-29179179175176237,000880
2003-10-28177177173174229,000870
2003-10-27175181164175368,000875
2003-10-24188188179184256,000920
2003-10-23187189184184498,000920
2003-10-22190190188188172,000940
2003-10-21190193190190127,000950
2003-10-20190193189190378,000950
2003-10-17189190188189183,000945
2003-10-16188189187188211,000940
2003-10-1518819018718761,000935
2003-10-14191192187187215,000935
2003-10-10190192189190178,000950
2003-10-09191192190190213,000950
2003-10-08193193190191140,000955
2003-10-07191193191191112,000955
2003-10-06194194191191139,000955
2003-10-03190193189190190,000950
2003-10-02187191186189195,000945
2003-10-01186189185186196,000930
2003-09-30191191186188319,000940
2003-09-29190194190191118,000955
2003-09-26186194186193214,000965
2003-09-25187189184188379,000940
2003-09-24194196189190577,000950
2003-09-22197198195196268,000980
2003-09-19196197195197228,000985
2003-09-18194196194195231,000975
2003-09-17198198195195301,000975
2003-09-16196200196198274,000990
2003-09-12195196194196380,000980
2003-09-11193195192193234,000965
2003-09-10194195193193181,000965
2003-09-09195195194194268,000970
2003-09-08196200194194356,000970
2003-09-05200201195196228,000980
2003-09-04203205198201615,0001,005
2003-09-03195204194200855,0001,000
2003-09-02195195193194171,000970
2003-09-01193196193194143,000970
2003-08-29192194192193109,000965
2003-08-28194196192193277,000965
2003-08-27196197194194179,000970
2003-08-2619419419219292,000960
2003-08-25193194192193139,000965
2003-08-22196196192192180,000960
2003-08-21196197194195272,000975
2003-08-20192198191197915,000985
2003-08-19191194190191290,000955
2003-08-18195195191192470,000960
2003-08-15183190183188893,000940
2003-08-14180185180181478,000905
2003-08-13179182179180225,000900
2003-08-12177179177178178,000890
2003-08-1117417717417668,000880
2003-08-08173179173175224,000875
2003-08-07177177174175214,000875
2003-08-06176178175177228,000885
2003-08-05182183179180269,000900
2003-08-04181185178183494,000915
2003-08-01182183179182476,000910
2003-07-31179181173174599,000870
2003-07-30174178172176322,000880
2003-07-29176177173174275,000870
2003-07-28173176172175438,000875
2003-07-25170174169171242,000855
2003-07-24171175170170439,000850
2003-07-23170172168171305,000855
2003-07-22167170166169391,000845
2003-07-18166170166169253,000845
2003-07-17171173168170457,000850
2003-07-16177179173174285,000870
2003-07-15180182177179495,000895
2003-07-141731851711801,063,000900
2003-07-11171172169170224,000850
2003-07-10172173170172295,000860
2003-07-09167170167169245,000845
2003-07-08169170167168411,000840
2003-07-07167168165168287,000840
2003-07-04165168164167273,000835
2003-07-03170172166166438,000830
2003-07-02170173168169363,000845
2003-07-01171174169169493,000845
2003-06-30171175168172851,000860
2003-06-27167169166168313,000840
2003-06-26164166164165229,000825
2003-06-25166166164165201,000825
2003-06-24166168163164328,000820
2003-06-23166169165169724,000845
2003-06-20165166163163528,000815
2003-06-19164166161165937,000825
2003-06-18158163158163536,000815
2003-06-17160161155159497,000795
2003-06-16157158155158181,000790
2003-06-13160160155157438,000785
2003-06-12162163157158638,000790
2003-06-111581651561591,227,000795
2003-06-10153154151152501,000760
2003-06-091471571471551,513,000775
2003-06-06148148146147158,000735
2003-06-05146148146147277,000735
2003-06-04147148145145221,000725
2003-06-03148148144147233,000735
2003-06-02147148146148252,000740
2003-05-30146147144145226,000725
2003-05-29147147146147327,000735
2003-05-28147148146147210,000735
2003-05-27148148144144315,000720
2003-05-26150151146146878,000730
2003-05-231521541471501,757,000750
2003-05-22141143139142193,000710
2003-05-21143144140141376,000705
2003-05-20142147141144976,000720
2003-05-19140140138140193,000700
2003-05-16140141139140133,000700
2003-05-15139141139140161,000700
2003-05-1414014213913999,000695
2003-05-13142143139140358,000700
2003-05-12141141138139303,000695
2003-05-09137142136141349,000705
2003-05-08141141137137369,000685
2003-05-07140142139142276,000710
2003-05-06139140138139191,000695
2003-05-02139139136138196,000690
2003-05-01135138134138215,000690
2003-04-30139139134135396,000675
2003-04-28132133127132316,000660
2003-04-25138138130132424,000660
2003-04-24140141136137410,000685
2003-04-231451491401402,195,000700
2003-04-221441451351391,400,000695
2003-04-211381431381401,250,000700
2003-04-18137139135137367,000685
2003-04-17134137133137285,000685
2003-04-16133138132133540,000665
2003-04-15135139134138390,000690
2003-04-14135139133135458,000675
2003-04-11132136131135329,000675
2003-04-10134134129131273,000655
2003-04-09133134132133164,000665
2003-04-08134135131133250,000665
2003-04-07131133131132301,000660
2003-04-0413213413113369,000665
2003-04-03136136131131214,000655
2003-04-0212913212913268,000660
2003-04-01129129125126221,000630
2003-03-31131132129129277,000645
2003-03-28135136132132204,000660
2003-03-27134136133135266,000675
2003-03-26134135131133669,000665
2003-03-251301421301364,061,000680
2003-03-2411912211812264,000610
2003-03-20114119114117258,000585
2003-03-1911311311211382,000565
2003-03-1811211411211291,000560
2003-03-1711411411111266,000560
2003-03-14115115112114337,000570
2003-03-1311411411211443,000570
2003-03-12113115110112147,000560
2003-03-1111211611211262,000560
2003-03-10118118111114169,000570
2003-03-07124125118119157,000595
2003-03-06125127123123128,000615
2003-03-0512512612412546,000625
2003-03-04122128122127145,000635
2003-03-0312212412012085,000600
2003-02-2812012412012375,000615
2003-02-2711812011812065,000600
2003-02-26120121119119106,000595
2003-02-25125125121121234,000605
2003-02-24123127123125121,000625
2003-02-21125129123124215,000620
2003-02-20126130124125783,000625
2003-02-19123127122125431,000625
2003-02-18122123121121306,000605
2003-02-17120123119120355,000600
2003-02-14116119116118276,000590
2003-02-13118120116117265,000585
2003-02-12117118116117420,000585
2003-02-1011511511411575,000575
2003-02-07114116113115217,000575
2003-02-06114114113113160,000565
2003-02-05114116113114178,000570
2003-02-04117117115115126,000575
2003-02-0311611611411561,000575
2003-01-31113116112114125,000570
2003-01-3011511611311338,000565
2003-01-2911811811411492,000570
2003-01-2811911911511873,000590
2003-01-27113119112119199,000595
2003-01-24117117114114127,000570
2003-01-23115117115116120,000580
2003-01-22119119116116149,000580
2003-01-21118119116119106,000595
2003-01-20115118114118356,000590
2003-01-17110114110114185,000570
2003-01-1611011010911044,000550
2003-01-1511011210911297,000560
2003-01-14109110108110102,000550
2003-01-1010811010710896,000540
2003-01-0910911110811158,000555
2003-01-0811311310911044,000550
2003-01-0711211311011277,000560
2003-01-0611111110811046,000550

分割・併合履歴 : [2018-09-26]1株→0.2株