1. HOME >
  2. 株価時系列 >
  3. 2288 >
  4. 2004年

2288 丸大食品(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30219222217220269,0001,100
2004-12-29218220216217105,0001,085
2004-12-28215218212216250,0001,080
2004-12-27213217213216188,0001,080
2004-12-24216218210215443,0001,075
2004-12-22212217211216690,0001,080
2004-12-21209212208211397,0001,055
2004-12-20208210207209272,0001,045
2004-12-17205211205209618,0001,045
2004-12-16203204200203299,0001,015
2004-12-1520120320120283,0001,010
2004-12-14202203200203106,0001,015
2004-12-13205205202202116,0001,010
2004-12-10205206201204484,0001,020
2004-12-09202203200201229,0001,005
2004-12-0820020320020186,0001,005
2004-12-07204205200200361,0001,000
2004-12-0620420720420598,0001,025
2004-12-03206207205206224,0001,030
2004-12-0220820820720789,0001,035
2004-12-01206208205207149,0001,035
2004-11-30205209204206219,0001,030
2004-11-29204208204207216,0001,035
2004-11-26206209204205434,0001,025
2004-11-25204207203204338,0001,020
2004-11-24200204200203395,0001,015
2004-11-22202202199200403,0001,000
2004-11-19197203197201784,0001,005
2004-11-18199200197197373,000985
2004-11-17195197195196538,000980
2004-11-16201203199199265,000995
2004-11-15200202199201260,0001,005
2004-11-12199201199201216,0001,005
2004-11-11204204200200297,0001,000
2004-11-10202204200203778,0001,015
2004-11-0920620720520550,0001,025
2004-11-08207208205206100,0001,030
2004-11-05206210205209279,0001,045
2004-11-04206207203206129,0001,030
2004-11-02203204200203192,0001,015
2004-11-01204205198203156,0001,015
2004-10-29200205200201136,0001,005
2004-10-2820220320020181,0001,005
2004-10-27199204199201342,0001,005
2004-10-26209211207209104,0001,045
2004-10-2521321320921071,0001,050
2004-10-2221421421021344,0001,065
2004-10-2121321721021272,0001,060
2004-10-20215217211212186,0001,060
2004-10-1921521521221467,0001,070
2004-10-18218219213215216,0001,075
2004-10-15208212207209179,0001,045
2004-10-1421521521221248,0001,060
2004-10-1321521621521549,0001,075
2004-10-1221621821521547,0001,075
2004-10-0822022021621799,0001,085
2004-10-07219220218219218,0001,095
2004-10-06214216212216227,0001,080
2004-10-05213213211212189,0001,060
2004-10-04212214211214184,0001,070
2004-10-0120821220821168,0001,055
2004-09-3021221221021162,0001,055
2004-09-29213213207210212,0001,050
2004-09-2821321321121349,0001,065
2004-09-2721321521221480,0001,070
2004-09-2421121421021296,0001,060
2004-09-22217218214215141,0001,075
2004-09-21215216213213135,0001,065
2004-09-17219219214216141,0001,080
2004-09-1621822021621785,0001,085
2004-09-15219221219219168,0001,095
2004-09-1421921921721863,0001,090
2004-09-13218220216218118,0001,090
2004-09-10218219216218276,0001,090
2004-09-09221222218219125,0001,095
2004-09-0822322322022065,0001,100
2004-09-07224224221223111,0001,115
2004-09-06222223220223146,0001,115
2004-09-0322122122022095,0001,100
2004-09-02221222219220158,0001,100
2004-09-01217220216219141,0001,095
2004-08-3121721821721748,0001,085
2004-08-3021921921621756,0001,085
2004-08-2721922021821877,0001,090
2004-08-2621921921721845,0001,090
2004-08-2521722121722172,0001,105
2004-08-2421521721521537,0001,075
2004-08-23214220213220184,0001,100
2004-08-20215217210216198,0001,080
2004-08-19209211208211127,0001,055
2004-08-1820720920620840,0001,040
2004-08-1720920920520794,0001,035
2004-08-1620820920620965,0001,045
2004-08-13209210206208110,0001,040
2004-08-1221621621321490,0001,070
2004-08-1121621621321687,0001,080
2004-08-1021021621021578,0001,075
2004-08-0921121320821272,0001,060
2004-08-0621621721421655,0001,080
2004-08-0521921921621757,0001,085
2004-08-04219219215219107,0001,095
2004-08-0322022321822070,0001,100
2004-08-0222122121822060,0001,100
2004-07-30219223219222129,0001,110
2004-07-29222223219219136,0001,095
2004-07-28220224219223217,0001,115
2004-07-27224225221223173,0001,115
2004-07-26225227224224102,0001,120
2004-07-23229229225228138,0001,140
2004-07-22228230226229159,0001,145
2004-07-21226231226229154,0001,145
2004-07-20226229225225164,0001,125
2004-07-16226228223228121,0001,140
2004-07-15227229224226252,0001,130
2004-07-14231232226226152,0001,130
2004-07-13230233226232155,0001,160
2004-07-12228233228231240,0001,155
2004-07-09228230225228392,0001,140
2004-07-08220235219230782,0001,150
2004-07-07219220216218214,0001,090
2004-07-06217225217222344,0001,110
2004-07-05213221213221215,0001,105
2004-07-02220220215218158,0001,090
2004-07-01219222219220159,0001,100
2004-06-30215223215218480,0001,090
2004-06-2921121421121499,0001,070
2004-06-28212214209213224,0001,065
2004-06-25212213211212110,0001,060
2004-06-24213213210212297,0001,060
2004-06-23212212209211345,0001,055
2004-06-22209211207207395,0001,035
2004-06-212082102052051,155,0001,025
2004-06-18215215209212203,0001,060
2004-06-17213217212215274,0001,075
2004-06-16208211208210151,0001,050
2004-06-15209209206207162,0001,035
2004-06-14211211209209111,0001,045
2004-06-11211212208211367,0001,055
2004-06-10212213208213204,0001,065
2004-06-09208212206211116,0001,055
2004-06-08213213209210154,0001,050
2004-06-07210214209211134,0001,055
2004-06-04208210206210168,0001,050
2004-06-03210212205206174,0001,030
2004-06-02207210207208175,0001,040
2004-06-0120821020620697,0001,030
2004-05-31205208205208142,0001,040
2004-05-28200205200205135,0001,025
2004-05-27201204200200232,0001,000
2004-05-26200201199199157,000995
2004-05-25200200198198102,000990
2004-05-24201203199199229,000995
2004-05-21199202195202216,0001,010
2004-05-20192198191194301,000970
2004-05-19191193188192222,000960
2004-05-18186191183189219,000945
2004-05-17196196184186198,000930
2004-05-14198204196199340,000995
2004-05-13205205197199363,000995
2004-05-12195202195202564,0001,010
2004-05-11194202191200222,0001,000
2004-05-10208208193195341,000975
2004-05-07214217208213283,0001,065
2004-05-06229230216219503,0001,095
2004-04-30226231226229236,0001,145
2004-04-28233234229229283,0001,145
2004-04-27232234231233272,0001,165
2004-04-262412492312311,206,0001,155
2004-04-232352402332381,251,0001,190
2004-04-22225233224230430,0001,150
2004-04-21226226223224214,0001,120
2004-04-20222226222226407,0001,130
2004-04-19229229223227309,0001,135
2004-04-16228232227229219,0001,145
2004-04-15235236228228282,0001,140
2004-04-14240240233235620,0001,175
2004-04-13230234229234489,0001,170
2004-04-12225232225230331,0001,150
2004-04-09225229223227500,0001,135
2004-04-08221232221231602,0001,155
2004-04-07223229222223925,0001,115
2004-04-06222223219222492,0001,110
2004-04-05222225221222504,0001,110
2004-04-02223223217221291,0001,105
2004-04-01220223220220219,0001,100
2004-03-31220222215220194,0001,100
2004-03-30224224218222523,0001,110
2004-03-29222224222223207,0001,115
2004-03-26224224219220147,0001,100
2004-03-25228228220225251,0001,125
2004-03-24220225218220385,0001,100
2004-03-23220220212217639,0001,085
2004-03-22231231220224596,0001,120
2004-03-192202342192271,485,0001,135
2004-03-18220220215218466,0001,090
2004-03-17211216211212374,0001,060
2004-03-16217217210211614,0001,055
2004-03-15221221210217582,0001,085
2004-03-12216219214216625,0001,080
2004-03-112242292192201,697,0001,100
2004-03-102092442092332,962,0001,165
2004-03-091952031952031,175,0001,015
2004-03-08194196193194278,000970
2004-03-05191194189190426,000950
2004-03-04188190188189300,000945
2004-03-03189191187189281,000945
2004-03-02194194190191159,000955
2004-03-01193194192193212,000965
2004-02-27189192189192160,000960
2004-02-26189190188189128,000945
2004-02-2518818918718789,000935
2004-02-24188190187187165,000935
2004-02-23188188186187105,000935
2004-02-20187188185187246,000935
2004-02-19186189186188117,000940
2004-02-18187188186187104,000935
2004-02-17185190185189513,000945
2004-02-16192194191193173,000965
2004-02-13190192188189124,000945
2004-02-12189190187188117,000940
2004-02-1018718818618683,000930
2004-02-09190190185185162,000925
2004-02-0618719018618795,000935
2004-02-0518018718018585,000925
2004-02-0418618618218280,000910
2004-02-03186186183186113,000930
2004-02-0218618718518658,000930
2004-01-3018619018518598,000925
2004-01-29191191186186133,000930
2004-01-28186191185191169,000955
2004-01-27189190187187118,000935
2004-01-26193193189189112,000945
2004-01-23192193190190115,000950
2004-01-22194195190192163,000960
2004-01-21190195189193216,000965
2004-01-20189197189193560,000965
2004-01-19188190187189157,000945
2004-01-1618718818618899,000940
2004-01-15187190187187163,000935
2004-01-14186191185188219,000940
2004-01-13185188184186228,000930
2004-01-09186188185186115,000930
2004-01-08184189184186193,000930
2004-01-07182185182183140,000915
2004-01-0618318718118196,000905
2004-01-05180182180182119,000910

分割・併合履歴 ： [2018-09-26]1株→0.2株