2288 丸大食品(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 342 | 342 | 340 | 340 | 142,000 | 1,700 |
| 2005-12-29 | 344 | 344 | 338 | 338 | 306,000 | 1,690 |
| 2005-12-28 | 344 | 344 | 339 | 341 | 91,000 | 1,705 |
| 2005-12-27 | 343 | 343 | 338 | 340 | 512,000 | 1,700 |
| 2005-12-26 | 340 | 344 | 340 | 343 | 204,000 | 1,715 |
| 2005-12-22 | 345 | 347 | 338 | 345 | 493,000 | 1,725 |
| 2005-12-21 | 350 | 350 | 345 | 345 | 285,000 | 1,725 |
| 2005-12-20 | 345 | 351 | 343 | 351 | 409,000 | 1,755 |
| 2005-12-19 | 335 | 343 | 335 | 342 | 323,000 | 1,710 |
| 2005-12-16 | 337 | 341 | 336 | 341 | 426,000 | 1,705 |
| 2005-12-15 | 341 | 349 | 340 | 342 | 432,000 | 1,710 |
| 2005-12-14 | 353 | 353 | 341 | 345 | 706,000 | 1,725 |
| 2005-12-13 | 345 | 355 | 344 | 355 | 1,192,000 | 1,775 |
| 2005-12-12 | 346 | 347 | 341 | 341 | 902,000 | 1,705 |
| 2005-12-09 | 341 | 344 | 333 | 342 | 959,000 | 1,710 |
| 2005-12-08 | 342 | 346 | 332 | 339 | 923,000 | 1,695 |
| 2005-12-07 | 333 | 342 | 331 | 341 | 808,000 | 1,705 |
| 2005-12-06 | 331 | 332 | 327 | 330 | 325,000 | 1,650 |
| 2005-12-05 | 332 | 332 | 326 | 329 | 345,000 | 1,645 |
| 2005-12-02 | 330 | 330 | 326 | 328 | 347,000 | 1,640 |
| 2005-12-01 | 326 | 327 | 321 | 326 | 752,000 | 1,630 |
| 2005-11-30 | 333 | 333 | 325 | 326 | 302,000 | 1,630 |
| 2005-11-29 | 331 | 332 | 329 | 330 | 254,000 | 1,650 |
| 2005-11-28 | 331 | 334 | 324 | 329 | 410,000 | 1,645 |
| 2005-11-25 | 335 | 335 | 332 | 335 | 323,000 | 1,675 |
| 2005-11-24 | 340 | 340 | 336 | 336 | 219,000 | 1,680 |
| 2005-11-22 | 341 | 341 | 335 | 337 | 494,000 | 1,685 |
| 2005-11-21 | 335 | 342 | 334 | 341 | 1,137,000 | 1,705 |
| 2005-11-18 | 336 | 340 | 334 | 335 | 396,000 | 1,675 |
| 2005-11-17 | 327 | 333 | 323 | 332 | 326,000 | 1,660 |
| 2005-11-16 | 327 | 328 | 319 | 322 | 893,000 | 1,610 |
| 2005-11-15 | 341 | 344 | 327 | 329 | 661,000 | 1,645 |
| 2005-11-14 | 343 | 347 | 337 | 339 | 497,000 | 1,695 |
| 2005-11-11 | 338 | 338 | 332 | 338 | 323,000 | 1,690 |
| 2005-11-10 | 341 | 341 | 332 | 334 | 330,000 | 1,670 |
| 2005-11-09 | 341 | 341 | 336 | 337 | 242,000 | 1,685 |
| 2005-11-08 | 337 | 342 | 337 | 338 | 517,000 | 1,690 |
| 2005-11-07 | 345 | 345 | 335 | 339 | 699,000 | 1,695 |
| 2005-11-04 | 351 | 352 | 344 | 346 | 489,000 | 1,730 |
| 2005-11-02 | 353 | 357 | 346 | 346 | 809,000 | 1,730 |
| 2005-11-01 | 354 | 358 | 345 | 348 | 488,000 | 1,740 |
| 2005-10-31 | 353 | 354 | 340 | 351 | 1,027,000 | 1,755 |
| 2005-10-28 | 357 | 361 | 347 | 348 | 721,000 | 1,740 |
| 2005-10-27 | 354 | 362 | 350 | 362 | 808,000 | 1,810 |
| 2005-10-26 | 354 | 358 | 348 | 350 | 561,000 | 1,750 |
| 2005-10-25 | 357 | 362 | 355 | 357 | 446,000 | 1,785 |
| 2005-10-24 | 370 | 370 | 352 | 354 | 522,000 | 1,770 |
| 2005-10-21 | 355 | 367 | 348 | 366 | 481,000 | 1,830 |
| 2005-10-20 | 363 | 365 | 355 | 356 | 353,000 | 1,780 |
| 2005-10-19 | 352 | 364 | 352 | 364 | 815,000 | 1,820 |
| 2005-10-18 | 370 | 377 | 355 | 356 | 922,000 | 1,780 |
| 2005-10-17 | 358 | 369 | 357 | 369 | 707,000 | 1,845 |
| 2005-10-14 | 358 | 365 | 356 | 356 | 801,000 | 1,780 |
| 2005-10-13 | 354 | 356 | 350 | 356 | 481,000 | 1,780 |
| 2005-10-12 | 350 | 361 | 344 | 353 | 1,045,000 | 1,765 |
| 2005-10-11 | 355 | 362 | 333 | 345 | 2,188,000 | 1,725 |
| 2005-10-07 | 338 | 356 | 331 | 350 | 1,690,000 | 1,750 |
| 2005-10-06 | 329 | 339 | 324 | 335 | 2,796,000 | 1,675 |
| 2005-10-05 | 335 | 390 | 335 | 339 | 17,389,000 | 1,695 |
| 2005-10-04 | 313 | 326 | 313 | 325 | 485,000 | 1,625 |
| 2005-10-03 | 309 | 317 | 306 | 317 | 255,000 | 1,585 |
| 2005-09-30 | 319 | 322 | 314 | 314 | 307,000 | 1,570 |
| 2005-09-29 | 316 | 323 | 316 | 321 | 304,000 | 1,605 |
| 2005-09-28 | 316 | 323 | 313 | 321 | 148,000 | 1,605 |
| 2005-09-27 | 319 | 325 | 318 | 318 | 325,000 | 1,590 |
| 2005-09-26 | 330 | 330 | 317 | 327 | 343,000 | 1,635 |
| 2005-09-22 | 317 | 331 | 317 | 326 | 550,000 | 1,630 |
| 2005-09-21 | 318 | 323 | 318 | 320 | 425,000 | 1,600 |
| 2005-09-20 | 317 | 323 | 310 | 323 | 747,000 | 1,615 |
| 2005-09-16 | 312 | 318 | 310 | 317 | 797,000 | 1,585 |
| 2005-09-15 | 298 | 315 | 298 | 315 | 968,000 | 1,575 |
| 2005-09-14 | 294 | 298 | 294 | 298 | 295,000 | 1,490 |
| 2005-09-13 | 296 | 299 | 294 | 299 | 378,000 | 1,495 |
| 2005-09-12 | 294 | 298 | 294 | 296 | 284,000 | 1,480 |
| 2005-09-09 | 292 | 295 | 291 | 294 | 618,000 | 1,470 |
| 2005-09-08 | 289 | 291 | 288 | 288 | 133,000 | 1,440 |
| 2005-09-07 | 294 | 294 | 287 | 289 | 358,000 | 1,445 |
| 2005-09-06 | 294 | 296 | 292 | 292 | 365,000 | 1,460 |
| 2005-09-05 | 293 | 294 | 289 | 293 | 261,000 | 1,465 |
| 2005-09-02 | 287 | 291 | 286 | 291 | 337,000 | 1,455 |
| 2005-09-01 | 289 | 290 | 287 | 287 | 231,000 | 1,435 |
| 2005-08-31 | 288 | 288 | 285 | 286 | 300,000 | 1,430 |
| 2005-08-30 | 287 | 290 | 287 | 288 | 170,000 | 1,440 |
| 2005-08-29 | 292 | 292 | 286 | 288 | 473,000 | 1,440 |
| 2005-08-26 | 297 | 298 | 293 | 296 | 246,000 | 1,480 |
| 2005-08-25 | 294 | 300 | 292 | 296 | 514,000 | 1,480 |
| 2005-08-24 | 291 | 293 | 290 | 292 | 220,000 | 1,460 |
| 2005-08-23 | 293 | 295 | 291 | 292 | 481,000 | 1,460 |
| 2005-08-22 | 291 | 292 | 289 | 291 | 268,000 | 1,455 |
| 2005-08-19 | 289 | 289 | 287 | 289 | 157,000 | 1,445 |
| 2005-08-18 | 290 | 291 | 288 | 290 | 280,000 | 1,450 |
| 2005-08-17 | 287 | 293 | 286 | 290 | 495,000 | 1,450 |
| 2005-08-16 | 286 | 287 | 285 | 287 | 162,000 | 1,435 |
| 2005-08-15 | 284 | 287 | 284 | 285 | 127,000 | 1,425 |
| 2005-08-12 | 289 | 290 | 287 | 287 | 151,000 | 1,435 |
| 2005-08-11 | 290 | 290 | 287 | 288 | 143,000 | 1,440 |
| 2005-08-10 | 289 | 289 | 285 | 287 | 244,000 | 1,435 |
| 2005-08-09 | 281 | 290 | 281 | 289 | 343,000 | 1,445 |
| 2005-08-08 | 283 | 287 | 275 | 282 | 601,000 | 1,410 |
| 2005-08-05 | 287 | 288 | 284 | 288 | 652,000 | 1,440 |
| 2005-08-04 | 288 | 288 | 284 | 285 | 548,000 | 1,425 |
| 2005-08-03 | 285 | 290 | 282 | 288 | 497,000 | 1,440 |
| 2005-08-02 | 289 | 289 | 285 | 285 | 222,000 | 1,425 |
| 2005-08-01 | 288 | 293 | 288 | 291 | 374,000 | 1,455 |
| 2005-07-29 | 294 | 294 | 292 | 293 | 346,000 | 1,465 |
| 2005-07-28 | 297 | 298 | 290 | 295 | 558,000 | 1,475 |
| 2005-07-27 | 286 | 293 | 285 | 293 | 598,000 | 1,465 |
| 2005-07-26 | 284 | 286 | 283 | 286 | 150,000 | 1,430 |
| 2005-07-25 | 284 | 285 | 283 | 285 | 140,000 | 1,425 |
| 2005-07-22 | 285 | 285 | 281 | 282 | 209,000 | 1,410 |
| 2005-07-21 | 287 | 288 | 283 | 284 | 323,000 | 1,420 |
| 2005-07-20 | 287 | 287 | 284 | 286 | 358,000 | 1,430 |
| 2005-07-19 | 283 | 283 | 281 | 282 | 356,000 | 1,410 |
| 2005-07-15 | 284 | 285 | 282 | 282 | 238,000 | 1,410 |
| 2005-07-14 | 286 | 287 | 282 | 283 | 454,000 | 1,415 |
| 2005-07-13 | 285 | 285 | 280 | 282 | 372,000 | 1,410 |
| 2005-07-12 | 288 | 288 | 283 | 283 | 177,000 | 1,415 |
| 2005-07-11 | 287 | 288 | 283 | 285 | 363,000 | 1,425 |
| 2005-07-08 | 291 | 291 | 284 | 284 | 357,000 | 1,420 |
| 2005-07-07 | 294 | 294 | 289 | 290 | 398,000 | 1,450 |
| 2005-07-06 | 294 | 296 | 292 | 293 | 312,000 | 1,465 |
| 2005-07-05 | 297 | 298 | 294 | 294 | 141,000 | 1,470 |
| 2005-07-04 | 300 | 300 | 290 | 298 | 150,000 | 1,490 |
| 2005-07-01 | 298 | 300 | 297 | 298 | 212,000 | 1,490 |
| 2005-06-30 | 303 | 303 | 300 | 300 | 338,000 | 1,500 |
| 2005-06-29 | 296 | 299 | 295 | 299 | 317,000 | 1,495 |
| 2005-06-28 | 293 | 297 | 293 | 297 | 445,000 | 1,485 |
| 2005-06-27 | 290 | 294 | 287 | 293 | 626,000 | 1,465 |
| 2005-06-24 | 285 | 290 | 283 | 290 | 340,000 | 1,450 |
| 2005-06-23 | 287 | 287 | 284 | 284 | 85,000 | 1,420 |
| 2005-06-22 | 285 | 287 | 283 | 286 | 276,000 | 1,430 |
| 2005-06-21 | 284 | 286 | 283 | 284 | 243,000 | 1,420 |
| 2005-06-20 | 282 | 284 | 281 | 283 | 449,000 | 1,415 |
| 2005-06-17 | 280 | 281 | 278 | 280 | 262,000 | 1,400 |
| 2005-06-16 | 279 | 281 | 275 | 278 | 296,000 | 1,390 |
| 2005-06-15 | 279 | 279 | 276 | 277 | 186,000 | 1,385 |
| 2005-06-14 | 278 | 279 | 273 | 274 | 265,000 | 1,370 |
| 2005-06-13 | 280 | 280 | 273 | 274 | 626,000 | 1,370 |
| 2005-06-10 | 284 | 285 | 282 | 282 | 412,000 | 1,410 |
| 2005-06-09 | 285 | 287 | 284 | 286 | 262,000 | 1,430 |
| 2005-06-08 | 288 | 288 | 282 | 284 | 436,000 | 1,420 |
| 2005-06-07 | 289 | 292 | 281 | 284 | 704,000 | 1,420 |
| 2005-06-06 | 286 | 292 | 286 | 289 | 584,000 | 1,445 |
| 2005-06-03 | 291 | 293 | 287 | 289 | 287,000 | 1,445 |
| 2005-06-02 | 294 | 296 | 288 | 296 | 612,000 | 1,480 |
| 2005-06-01 | 298 | 298 | 289 | 290 | 437,000 | 1,450 |
| 2005-05-31 | 293 | 299 | 292 | 298 | 237,000 | 1,490 |
| 2005-05-30 | 291 | 294 | 289 | 291 | 174,000 | 1,455 |
| 2005-05-27 | 292 | 293 | 287 | 291 | 355,000 | 1,455 |
| 2005-05-26 | 287 | 291 | 287 | 289 | 259,000 | 1,445 |
| 2005-05-25 | 302 | 303 | 288 | 292 | 818,000 | 1,460 |
| 2005-05-24 | 297 | 305 | 296 | 304 | 675,000 | 1,520 |
| 2005-05-23 | 292 | 298 | 292 | 296 | 1,030,000 | 1,480 |
| 2005-05-20 | 306 | 306 | 297 | 301 | 777,000 | 1,505 |
| 2005-05-19 | 300 | 314 | 300 | 305 | 1,027,000 | 1,525 |
| 2005-05-18 | 297 | 301 | 295 | 300 | 536,000 | 1,500 |
| 2005-05-17 | 300 | 301 | 295 | 299 | 883,000 | 1,495 |
| 2005-05-16 | 296 | 302 | 292 | 300 | 1,188,000 | 1,500 |
| 2005-05-13 | 300 | 302 | 298 | 299 | 245,000 | 1,495 |
| 2005-05-12 | 304 | 304 | 302 | 303 | 238,000 | 1,515 |
| 2005-05-11 | 300 | 302 | 296 | 302 | 347,000 | 1,510 |
| 2005-05-10 | 301 | 301 | 293 | 300 | 685,000 | 1,500 |
| 2005-05-09 | 305 | 305 | 298 | 300 | 333,000 | 1,500 |
| 2005-05-06 | 302 | 304 | 300 | 301 | 325,000 | 1,505 |
| 2005-05-02 | 302 | 302 | 296 | 297 | 428,000 | 1,485 |
| 2005-04-28 | 289 | 306 | 287 | 297 | 1,395,000 | 1,485 |
| 2005-04-27 | 283 | 292 | 280 | 292 | 1,004,000 | 1,460 |
| 2005-04-26 | 280 | 288 | 280 | 286 | 864,000 | 1,430 |
| 2005-04-25 | 279 | 281 | 277 | 277 | 211,000 | 1,385 |
| 2005-04-22 | 279 | 283 | 276 | 279 | 293,000 | 1,395 |
| 2005-04-21 | 277 | 277 | 272 | 274 | 529,000 | 1,370 |
| 2005-04-20 | 280 | 283 | 277 | 281 | 695,000 | 1,405 |
| 2005-04-19 | 269 | 274 | 268 | 273 | 903,000 | 1,365 |
| 2005-04-18 | 263 | 273 | 262 | 273 | 1,654,000 | 1,365 |
| 2005-04-15 | 280 | 281 | 278 | 278 | 554,000 | 1,390 |
| 2005-04-14 | 280 | 287 | 279 | 284 | 757,000 | 1,420 |
| 2005-04-13 | 293 | 294 | 287 | 290 | 599,000 | 1,450 |
| 2005-04-12 | 293 | 294 | 287 | 290 | 733,000 | 1,450 |
| 2005-04-11 | 297 | 298 | 295 | 296 | 542,000 | 1,480 |
| 2005-04-08 | 304 | 305 | 295 | 299 | 1,445,000 | 1,495 |
| 2005-04-07 | 298 | 302 | 295 | 301 | 1,289,000 | 1,505 |
| 2005-04-06 | 291 | 297 | 290 | 295 | 712,000 | 1,475 |
| 2005-04-05 | 287 | 294 | 286 | 290 | 872,000 | 1,450 |
| 2005-04-04 | 289 | 292 | 287 | 288 | 460,000 | 1,440 |
| 2005-04-01 | 292 | 294 | 288 | 294 | 571,000 | 1,470 |
| 2005-03-31 | 289 | 292 | 285 | 289 | 929,000 | 1,445 |
| 2005-03-30 | 285 | 291 | 282 | 287 | 1,835,000 | 1,435 |
| 2005-03-29 | 300 | 307 | 291 | 295 | 4,291,000 | 1,475 |
| 2005-03-28 | 306 | 321 | 306 | 320 | 2,311,000 | 1,600 |
| 2005-03-25 | 307 | 311 | 303 | 308 | 1,456,000 | 1,540 |
| 2005-03-24 | 295 | 350 | 295 | 308 | 11,013,000 | 1,540 |
| 2005-03-23 | 287 | 296 | 287 | 291 | 1,381,000 | 1,455 |
| 2005-03-22 | 283 | 292 | 283 | 288 | 1,011,000 | 1,440 |
| 2005-03-18 | 284 | 289 | 284 | 286 | 655,000 | 1,430 |
| 2005-03-17 | 288 | 288 | 282 | 284 | 405,000 | 1,420 |
| 2005-03-16 | 282 | 287 | 281 | 285 | 743,000 | 1,425 |
| 2005-03-15 | 282 | 287 | 281 | 286 | 530,000 | 1,430 |
| 2005-03-14 | 281 | 285 | 274 | 283 | 673,000 | 1,415 |
| 2005-03-11 | 285 | 287 | 281 | 286 | 688,000 | 1,430 |
| 2005-03-10 | 283 | 299 | 283 | 285 | 2,332,000 | 1,425 |
| 2005-03-09 | 274 | 286 | 273 | 279 | 1,131,000 | 1,395 |
| 2005-03-08 | 276 | 278 | 274 | 274 | 837,000 | 1,370 |
| 2005-03-07 | 283 | 293 | 278 | 281 | 2,345,000 | 1,405 |
| 2005-03-04 | 261 | 285 | 261 | 284 | 4,409,000 | 1,420 |
| 2005-03-03 | 252 | 263 | 250 | 262 | 1,238,000 | 1,310 |
| 2005-03-02 | 246 | 254 | 245 | 250 | 579,000 | 1,250 |
| 2005-03-01 | 245 | 248 | 244 | 247 | 371,000 | 1,235 |
| 2005-02-28 | 241 | 249 | 240 | 247 | 609,000 | 1,235 |
| 2005-02-25 | 240 | 241 | 237 | 239 | 238,000 | 1,195 |
| 2005-02-24 | 239 | 240 | 236 | 238 | 206,000 | 1,190 |
| 2005-02-23 | 237 | 239 | 236 | 236 | 167,000 | 1,180 |
| 2005-02-22 | 240 | 243 | 238 | 239 | 563,000 | 1,195 |
| 2005-02-21 | 236 | 241 | 235 | 240 | 566,000 | 1,200 |
| 2005-02-18 | 235 | 236 | 233 | 234 | 372,000 | 1,170 |
| 2005-02-17 | 233 | 234 | 231 | 233 | 162,000 | 1,165 |
| 2005-02-16 | 235 | 235 | 232 | 233 | 178,000 | 1,165 |
| 2005-02-15 | 234 | 234 | 232 | 233 | 152,000 | 1,165 |
| 2005-02-14 | 236 | 237 | 232 | 233 | 397,000 | 1,165 |
| 2005-02-10 | 238 | 238 | 233 | 234 | 204,000 | 1,170 |
| 2005-02-09 | 239 | 239 | 234 | 236 | 217,000 | 1,180 |
| 2005-02-08 | 237 | 237 | 234 | 234 | 238,000 | 1,170 |
| 2005-02-07 | 238 | 238 | 231 | 235 | 708,000 | 1,175 |
| 2005-02-04 | 242 | 242 | 233 | 233 | 432,000 | 1,165 |
| 2005-02-03 | 244 | 244 | 239 | 241 | 359,000 | 1,205 |
| 2005-02-02 | 238 | 242 | 235 | 242 | 873,000 | 1,210 |
| 2005-02-01 | 231 | 235 | 231 | 235 | 379,000 | 1,175 |
| 2005-01-31 | 233 | 235 | 231 | 235 | 216,000 | 1,175 |
| 2005-01-28 | 230 | 233 | 230 | 232 | 211,000 | 1,160 |
| 2005-01-27 | 234 | 234 | 232 | 232 | 129,000 | 1,160 |
| 2005-01-26 | 236 | 237 | 233 | 233 | 232,000 | 1,165 |
| 2005-01-25 | 235 | 235 | 230 | 234 | 243,000 | 1,170 |
| 2005-01-24 | 234 | 236 | 233 | 234 | 296,000 | 1,170 |
| 2005-01-21 | 231 | 237 | 231 | 234 | 341,000 | 1,170 |
| 2005-01-20 | 235 | 240 | 234 | 236 | 948,000 | 1,180 |
| 2005-01-19 | 230 | 241 | 230 | 235 | 2,028,000 | 1,175 |
| 2005-01-18 | 230 | 231 | 228 | 228 | 291,000 | 1,140 |
| 2005-01-17 | 230 | 231 | 228 | 229 | 318,000 | 1,145 |
| 2005-01-14 | 227 | 230 | 226 | 229 | 208,000 | 1,145 |
| 2005-01-13 | 232 | 232 | 228 | 230 | 361,000 | 1,150 |
| 2005-01-12 | 233 | 237 | 228 | 231 | 751,000 | 1,155 |
| 2005-01-11 | 227 | 240 | 227 | 236 | 1,738,000 | 1,180 |
| 2005-01-07 | 221 | 226 | 219 | 226 | 556,000 | 1,130 |
| 2005-01-06 | 218 | 222 | 218 | 220 | 234,000 | 1,100 |
| 2005-01-05 | 220 | 220 | 217 | 219 | 186,000 | 1,095 |
| 2005-01-04 | 218 | 220 | 216 | 218 | 135,000 | 1,090 |
分割・併合履歴 ： [2018-09-26]1株→0.2株