2288 丸大食品(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 347 | 355 | 347 | 354 | 81,000 | 1,770 |
| 2006-12-28 | 350 | 352 | 347 | 350 | 172,000 | 1,750 |
| 2006-12-27 | 353 | 357 | 353 | 354 | 78,000 | 1,770 |
| 2006-12-26 | 354 | 355 | 352 | 353 | 108,000 | 1,765 |
| 2006-12-25 | 354 | 356 | 352 | 354 | 227,000 | 1,770 |
| 2006-12-22 | 359 | 361 | 356 | 358 | 256,000 | 1,790 |
| 2006-12-21 | 361 | 363 | 359 | 362 | 313,000 | 1,810 |
| 2006-12-20 | 352 | 361 | 352 | 361 | 363,000 | 1,805 |
| 2006-12-19 | 356 | 357 | 350 | 350 | 577,000 | 1,750 |
| 2006-12-18 | 353 | 355 | 350 | 355 | 169,000 | 1,775 |
| 2006-12-15 | 361 | 362 | 349 | 351 | 597,000 | 1,755 |
| 2006-12-14 | 345 | 356 | 344 | 356 | 557,000 | 1,780 |
| 2006-12-13 | 336 | 344 | 336 | 343 | 260,000 | 1,715 |
| 2006-12-12 | 342 | 344 | 341 | 341 | 161,000 | 1,705 |
| 2006-12-11 | 336 | 344 | 336 | 341 | 561,000 | 1,705 |
| 2006-12-08 | 335 | 340 | 333 | 338 | 466,000 | 1,690 |
| 2006-12-07 | 335 | 338 | 332 | 333 | 315,000 | 1,665 |
| 2006-12-06 | 334 | 338 | 331 | 335 | 404,000 | 1,675 |
| 2006-12-05 | 336 | 336 | 329 | 330 | 342,000 | 1,650 |
| 2006-12-04 | 333 | 338 | 330 | 333 | 370,000 | 1,665 |
| 2006-12-01 | 337 | 342 | 334 | 337 | 199,000 | 1,685 |
| 2006-11-30 | 345 | 345 | 332 | 334 | 284,000 | 1,670 |
| 2006-11-29 | 330 | 331 | 326 | 331 | 163,000 | 1,655 |
| 2006-11-28 | 326 | 328 | 325 | 328 | 315,000 | 1,640 |
| 2006-11-27 | 320 | 333 | 320 | 329 | 281,000 | 1,645 |
| 2006-11-24 | 322 | 325 | 319 | 325 | 187,000 | 1,625 |
| 2006-11-22 | 320 | 327 | 317 | 325 | 381,000 | 1,625 |
| 2006-11-21 | 324 | 325 | 318 | 319 | 310,000 | 1,595 |
| 2006-11-20 | 330 | 334 | 324 | 324 | 274,000 | 1,620 |
| 2006-11-17 | 335 | 335 | 326 | 327 | 256,000 | 1,635 |
| 2006-11-16 | 335 | 337 | 331 | 331 | 256,000 | 1,655 |
| 2006-11-15 | 338 | 338 | 331 | 334 | 188,000 | 1,670 |
| 2006-11-14 | 336 | 340 | 332 | 333 | 136,000 | 1,665 |
| 2006-11-13 | 334 | 334 | 331 | 334 | 175,000 | 1,670 |
| 2006-11-10 | 335 | 337 | 333 | 335 | 266,000 | 1,675 |
| 2006-11-09 | 338 | 347 | 338 | 340 | 235,000 | 1,700 |
| 2006-11-08 | 338 | 338 | 330 | 336 | 387,000 | 1,680 |
| 2006-11-07 | 345 | 345 | 336 | 337 | 145,000 | 1,685 |
| 2006-11-06 | 340 | 342 | 340 | 340 | 137,000 | 1,700 |
| 2006-11-02 | 340 | 341 | 339 | 340 | 200,000 | 1,700 |
| 2006-11-01 | 337 | 345 | 336 | 340 | 364,000 | 1,700 |
| 2006-10-31 | 339 | 343 | 336 | 340 | 331,000 | 1,700 |
| 2006-10-30 | 347 | 352 | 338 | 341 | 422,000 | 1,705 |
| 2006-10-27 | 356 | 363 | 351 | 352 | 359,000 | 1,760 |
| 2006-10-26 | 354 | 363 | 353 | 357 | 802,000 | 1,785 |
| 2006-10-25 | 344 | 352 | 343 | 351 | 720,000 | 1,755 |
| 2006-10-24 | 345 | 350 | 342 | 342 | 1,189,000 | 1,710 |
| 2006-10-23 | 337 | 341 | 337 | 341 | 190,000 | 1,705 |
| 2006-10-20 | 341 | 341 | 333 | 337 | 410,000 | 1,685 |
| 2006-10-19 | 339 | 340 | 336 | 340 | 162,000 | 1,700 |
| 2006-10-18 | 334 | 340 | 333 | 338 | 452,000 | 1,690 |
| 2006-10-17 | 344 | 344 | 336 | 339 | 369,000 | 1,695 |
| 2006-10-16 | 342 | 345 | 338 | 343 | 446,000 | 1,715 |
| 2006-10-13 | 329 | 338 | 329 | 338 | 521,000 | 1,690 |
| 2006-10-12 | 327 | 330 | 325 | 329 | 400,000 | 1,645 |
| 2006-10-11 | 329 | 334 | 326 | 326 | 625,000 | 1,630 |
| 2006-10-10 | 332 | 343 | 331 | 334 | 607,000 | 1,670 |
| 2006-10-06 | 333 | 333 | 328 | 332 | 352,000 | 1,660 |
| 2006-10-05 | 323 | 335 | 323 | 332 | 625,000 | 1,660 |
| 2006-10-04 | 329 | 330 | 324 | 324 | 283,000 | 1,620 |
| 2006-10-03 | 328 | 333 | 326 | 331 | 480,000 | 1,655 |
| 2006-10-02 | 329 | 331 | 328 | 330 | 256,000 | 1,650 |
| 2006-09-29 | 330 | 332 | 327 | 332 | 354,000 | 1,660 |
| 2006-09-28 | 331 | 333 | 330 | 331 | 297,000 | 1,655 |
| 2006-09-27 | 327 | 338 | 327 | 335 | 931,000 | 1,675 |
| 2006-09-26 | 320 | 328 | 319 | 327 | 1,219,000 | 1,635 |
| 2006-09-25 | 309 | 327 | 309 | 322 | 1,431,000 | 1,610 |
| 2006-09-22 | 305 | 308 | 299 | 304 | 335,000 | 1,520 |
| 2006-09-21 | 303 | 309 | 302 | 303 | 217,000 | 1,515 |
| 2006-09-20 | 301 | 303 | 301 | 301 | 111,000 | 1,505 |
| 2006-09-19 | 304 | 305 | 301 | 302 | 129,000 | 1,510 |
| 2006-09-15 | 301 | 303 | 299 | 302 | 69,000 | 1,510 |
| 2006-09-14 | 299 | 305 | 299 | 303 | 95,000 | 1,515 |
| 2006-09-13 | 305 | 310 | 300 | 302 | 334,000 | 1,510 |
| 2006-09-12 | 303 | 308 | 303 | 305 | 129,000 | 1,525 |
| 2006-09-11 | 305 | 307 | 303 | 305 | 140,000 | 1,525 |
| 2006-09-08 | 305 | 306 | 302 | 304 | 406,000 | 1,520 |
| 2006-09-07 | 309 | 311 | 307 | 310 | 130,000 | 1,550 |
| 2006-09-06 | 312 | 313 | 311 | 312 | 104,000 | 1,560 |
| 2006-09-05 | 313 | 313 | 309 | 309 | 116,000 | 1,545 |
| 2006-09-04 | 311 | 313 | 309 | 311 | 124,000 | 1,555 |
| 2006-09-01 | 313 | 313 | 308 | 310 | 102,000 | 1,550 |
| 2006-08-31 | 314 | 317 | 313 | 314 | 190,000 | 1,570 |
| 2006-08-30 | 311 | 313 | 310 | 313 | 109,000 | 1,565 |
| 2006-08-29 | 307 | 310 | 305 | 306 | 133,000 | 1,530 |
| 2006-08-28 | 312 | 315 | 307 | 308 | 103,000 | 1,540 |
| 2006-08-25 | 317 | 317 | 313 | 314 | 166,000 | 1,570 |
| 2006-08-24 | 316 | 316 | 313 | 313 | 104,000 | 1,565 |
| 2006-08-23 | 319 | 319 | 315 | 316 | 158,000 | 1,580 |
| 2006-08-22 | 318 | 322 | 318 | 320 | 147,000 | 1,600 |
| 2006-08-21 | 321 | 321 | 316 | 318 | 189,000 | 1,590 |
| 2006-08-18 | 317 | 319 | 314 | 316 | 210,000 | 1,580 |
| 2006-08-17 | 320 | 322 | 317 | 318 | 234,000 | 1,590 |
| 2006-08-16 | 323 | 324 | 320 | 323 | 189,000 | 1,615 |
| 2006-08-15 | 325 | 327 | 322 | 322 | 178,000 | 1,610 |
| 2006-08-14 | 320 | 325 | 320 | 325 | 148,000 | 1,625 |
| 2006-08-11 | 322 | 329 | 316 | 321 | 183,000 | 1,605 |
| 2006-08-10 | 330 | 335 | 325 | 329 | 752,000 | 1,645 |
| 2006-08-09 | 315 | 327 | 314 | 325 | 1,084,000 | 1,625 |
| 2006-08-08 | 306 | 315 | 303 | 312 | 559,000 | 1,560 |
| 2006-08-07 | 298 | 305 | 298 | 305 | 356,000 | 1,525 |
| 2006-08-04 | 299 | 300 | 292 | 297 | 172,000 | 1,485 |
| 2006-08-03 | 299 | 303 | 299 | 302 | 207,000 | 1,510 |
| 2006-08-02 | 300 | 302 | 298 | 300 | 506,000 | 1,500 |
| 2006-08-01 | 303 | 307 | 303 | 305 | 346,000 | 1,525 |
| 2006-07-31 | 303 | 309 | 303 | 305 | 278,000 | 1,525 |
| 2006-07-28 | 306 | 307 | 300 | 303 | 157,000 | 1,515 |
| 2006-07-27 | 306 | 309 | 303 | 309 | 381,000 | 1,545 |
| 2006-07-26 | 305 | 308 | 303 | 307 | 237,000 | 1,535 |
| 2006-07-25 | 301 | 305 | 301 | 304 | 355,000 | 1,520 |
| 2006-07-24 | 296 | 302 | 296 | 301 | 286,000 | 1,505 |
| 2006-07-21 | 300 | 301 | 297 | 298 | 137,000 | 1,490 |
| 2006-07-20 | 304 | 308 | 298 | 304 | 422,000 | 1,520 |
| 2006-07-19 | 302 | 302 | 297 | 301 | 485,000 | 1,505 |
| 2006-07-18 | 296 | 303 | 291 | 300 | 443,000 | 1,500 |
| 2006-07-14 | 304 | 304 | 299 | 301 | 282,000 | 1,505 |
| 2006-07-13 | 296 | 303 | 296 | 303 | 349,000 | 1,515 |
| 2006-07-12 | 304 | 307 | 303 | 306 | 428,000 | 1,530 |
| 2006-07-11 | 301 | 308 | 301 | 304 | 514,000 | 1,520 |
| 2006-07-10 | 299 | 300 | 292 | 300 | 206,000 | 1,500 |
| 2006-07-07 | 300 | 301 | 296 | 298 | 216,000 | 1,490 |
| 2006-07-06 | 295 | 300 | 295 | 300 | 199,000 | 1,500 |
| 2006-07-05 | 295 | 299 | 295 | 298 | 270,000 | 1,490 |
| 2006-07-04 | 300 | 300 | 297 | 298 | 236,000 | 1,490 |
| 2006-07-03 | 303 | 304 | 299 | 301 | 309,000 | 1,505 |
| 2006-06-30 | 309 | 309 | 302 | 303 | 309,000 | 1,515 |
| 2006-06-29 | 299 | 302 | 299 | 301 | 198,000 | 1,505 |
| 2006-06-28 | 300 | 303 | 299 | 303 | 132,000 | 1,515 |
| 2006-06-27 | 301 | 304 | 301 | 304 | 206,000 | 1,520 |
| 2006-06-26 | 304 | 305 | 300 | 303 | 95,000 | 1,515 |
| 2006-06-23 | 305 | 305 | 300 | 305 | 273,000 | 1,525 |
| 2006-06-22 | 299 | 309 | 294 | 307 | 588,000 | 1,535 |
| 2006-06-21 | 292 | 298 | 287 | 292 | 408,000 | 1,460 |
| 2006-06-20 | 298 | 301 | 294 | 297 | 350,000 | 1,485 |
| 2006-06-19 | 292 | 304 | 292 | 300 | 414,000 | 1,500 |
| 2006-06-16 | 285 | 291 | 282 | 291 | 487,000 | 1,455 |
| 2006-06-15 | 285 | 286 | 278 | 280 | 347,000 | 1,400 |
| 2006-06-14 | 279 | 289 | 277 | 287 | 330,000 | 1,435 |
| 2006-06-13 | 284 | 291 | 280 | 284 | 503,000 | 1,420 |
| 2006-06-12 | 290 | 293 | 277 | 287 | 587,000 | 1,435 |
| 2006-06-09 | 292 | 294 | 265 | 288 | 689,000 | 1,440 |
| 2006-06-08 | 290 | 294 | 286 | 289 | 598,000 | 1,445 |
| 2006-06-07 | 297 | 305 | 297 | 300 | 629,000 | 1,500 |
| 2006-06-06 | 295 | 303 | 295 | 299 | 643,000 | 1,495 |
| 2006-06-05 | 292 | 300 | 291 | 295 | 331,000 | 1,475 |
| 2006-06-02 | 286 | 299 | 282 | 295 | 734,000 | 1,475 |
| 2006-06-01 | 286 | 288 | 284 | 284 | 294,000 | 1,420 |
| 2006-05-31 | 290 | 290 | 278 | 280 | 608,000 | 1,400 |
| 2006-05-30 | 295 | 298 | 292 | 293 | 180,000 | 1,465 |
| 2006-05-29 | 303 | 303 | 297 | 298 | 161,000 | 1,490 |
| 2006-05-26 | 300 | 303 | 295 | 301 | 377,000 | 1,505 |
| 2006-05-25 | 301 | 303 | 298 | 301 | 356,000 | 1,505 |
| 2006-05-24 | 292 | 299 | 291 | 298 | 454,000 | 1,490 |
| 2006-05-23 | 288 | 296 | 287 | 292 | 839,000 | 1,460 |
| 2006-05-22 | 287 | 310 | 277 | 303 | 2,200,000 | 1,515 |
| 2006-05-19 | 273 | 279 | 272 | 277 | 282,000 | 1,385 |
| 2006-05-18 | 276 | 279 | 270 | 277 | 264,000 | 1,385 |
| 2006-05-17 | 283 | 283 | 277 | 281 | 319,000 | 1,405 |
| 2006-05-16 | 287 | 289 | 278 | 278 | 398,000 | 1,390 |
| 2006-05-15 | 281 | 293 | 281 | 292 | 461,000 | 1,460 |
| 2006-05-12 | 279 | 282 | 267 | 281 | 461,000 | 1,405 |
| 2006-05-11 | 283 | 285 | 281 | 281 | 276,000 | 1,405 |
| 2006-05-10 | 285 | 288 | 282 | 282 | 386,000 | 1,410 |
| 2006-05-09 | 285 | 288 | 284 | 286 | 147,000 | 1,430 |
| 2006-05-08 | 288 | 290 | 283 | 285 | 290,000 | 1,425 |
| 2006-05-02 | 292 | 293 | 286 | 287 | 329,000 | 1,435 |
| 2006-05-01 | 291 | 292 | 289 | 289 | 144,000 | 1,445 |
| 2006-04-28 | 290 | 291 | 283 | 290 | 370,000 | 1,450 |
| 2006-04-27 | 291 | 294 | 290 | 292 | 322,000 | 1,460 |
| 2006-04-26 | 290 | 296 | 290 | 294 | 259,000 | 1,470 |
| 2006-04-25 | 294 | 297 | 288 | 290 | 484,000 | 1,450 |
| 2006-04-24 | 303 | 303 | 294 | 296 | 271,000 | 1,480 |
| 2006-04-21 | 307 | 309 | 305 | 306 | 186,000 | 1,530 |
| 2006-04-20 | 307 | 309 | 304 | 307 | 285,000 | 1,535 |
| 2006-04-19 | 311 | 312 | 305 | 307 | 320,000 | 1,535 |
| 2006-04-18 | 301 | 312 | 301 | 311 | 424,000 | 1,555 |
| 2006-04-17 | 313 | 315 | 307 | 311 | 410,000 | 1,555 |
| 2006-04-14 | 315 | 316 | 311 | 315 | 246,000 | 1,575 |
| 2006-04-13 | 310 | 317 | 309 | 315 | 531,000 | 1,575 |
| 2006-04-12 | 307 | 318 | 307 | 314 | 693,000 | 1,570 |
| 2006-04-11 | 311 | 311 | 305 | 306 | 304,000 | 1,530 |
| 2006-04-10 | 305 | 311 | 304 | 311 | 626,000 | 1,555 |
| 2006-04-07 | 307 | 308 | 302 | 307 | 703,000 | 1,535 |
| 2006-04-06 | 305 | 312 | 303 | 311 | 2,116,000 | 1,555 |
| 2006-04-05 | 294 | 300 | 293 | 298 | 891,000 | 1,490 |
| 2006-04-04 | 288 | 290 | 283 | 285 | 376,000 | 1,425 |
| 2006-04-03 | 285 | 288 | 283 | 288 | 207,000 | 1,440 |
| 2006-03-31 | 293 | 293 | 286 | 286 | 230,000 | 1,430 |
| 2006-03-30 | 295 | 295 | 290 | 290 | 177,000 | 1,450 |
| 2006-03-29 | 287 | 293 | 287 | 291 | 179,000 | 1,455 |
| 2006-03-28 | 287 | 289 | 285 | 287 | 476,000 | 1,435 |
| 2006-03-27 | 285 | 289 | 282 | 287 | 446,000 | 1,435 |
| 2006-03-24 | 278 | 281 | 275 | 280 | 314,000 | 1,400 |
| 2006-03-23 | 279 | 280 | 276 | 278 | 372,000 | 1,390 |
| 2006-03-22 | 273 | 278 | 271 | 277 | 401,000 | 1,385 |
| 2006-03-20 | 270 | 272 | 267 | 271 | 326,000 | 1,355 |
| 2006-03-17 | 265 | 265 | 260 | 264 | 415,000 | 1,320 |
| 2006-03-16 | 272 | 272 | 262 | 263 | 661,000 | 1,315 |
| 2006-03-15 | 277 | 278 | 268 | 270 | 406,000 | 1,350 |
| 2006-03-14 | 279 | 279 | 276 | 277 | 194,000 | 1,385 |
| 2006-03-13 | 283 | 284 | 277 | 280 | 157,000 | 1,400 |
| 2006-03-10 | 280 | 280 | 273 | 273 | 304,000 | 1,365 |
| 2006-03-09 | 268 | 280 | 265 | 278 | 537,000 | 1,390 |
| 2006-03-08 | 262 | 266 | 260 | 265 | 262,000 | 1,325 |
| 2006-03-07 | 265 | 269 | 260 | 264 | 517,000 | 1,320 |
| 2006-03-06 | 253 | 272 | 252 | 271 | 712,000 | 1,355 |
| 2006-03-03 | 251 | 256 | 251 | 254 | 548,000 | 1,270 |
| 2006-03-02 | 267 | 269 | 257 | 258 | 569,000 | 1,290 |
| 2006-03-01 | 270 | 273 | 266 | 266 | 665,000 | 1,330 |
| 2006-02-28 | 280 | 280 | 273 | 275 | 530,000 | 1,375 |
| 2006-02-27 | 291 | 292 | 281 | 281 | 341,000 | 1,405 |
| 2006-02-24 | 300 | 300 | 287 | 291 | 237,000 | 1,455 |
| 2006-02-23 | 292 | 295 | 289 | 290 | 208,000 | 1,450 |
| 2006-02-22 | 285 | 290 | 281 | 282 | 266,000 | 1,410 |
| 2006-02-21 | 266 | 283 | 266 | 277 | 402,000 | 1,385 |
| 2006-02-20 | 280 | 284 | 270 | 271 | 483,000 | 1,355 |
| 2006-02-17 | 288 | 290 | 281 | 281 | 632,000 | 1,405 |
| 2006-02-16 | 295 | 295 | 288 | 292 | 311,000 | 1,460 |
| 2006-02-15 | 292 | 296 | 286 | 295 | 587,000 | 1,475 |
| 2006-02-14 | 291 | 292 | 277 | 285 | 540,000 | 1,425 |
| 2006-02-13 | 298 | 298 | 290 | 291 | 506,000 | 1,455 |
| 2006-02-10 | 310 | 310 | 300 | 304 | 790,000 | 1,520 |
| 2006-02-09 | 317 | 317 | 311 | 312 | 460,000 | 1,560 |
| 2006-02-08 | 318 | 318 | 314 | 317 | 640,000 | 1,585 |
| 2006-02-07 | 318 | 319 | 314 | 317 | 388,000 | 1,585 |
| 2006-02-06 | 317 | 317 | 311 | 314 | 416,000 | 1,570 |
| 2006-02-03 | 313 | 316 | 311 | 313 | 538,000 | 1,565 |
| 2006-02-02 | 315 | 318 | 313 | 316 | 417,000 | 1,580 |
| 2006-02-01 | 318 | 320 | 313 | 313 | 641,000 | 1,565 |
| 2006-01-31 | 322 | 327 | 316 | 318 | 696,000 | 1,590 |
| 2006-01-30 | 324 | 331 | 322 | 325 | 806,000 | 1,625 |
| 2006-01-27 | 324 | 324 | 319 | 321 | 289,000 | 1,605 |
| 2006-01-26 | 323 | 327 | 318 | 322 | 311,000 | 1,610 |
| 2006-01-25 | 327 | 329 | 324 | 324 | 147,000 | 1,620 |
| 2006-01-24 | 318 | 330 | 318 | 326 | 376,000 | 1,630 |
| 2006-01-23 | 311 | 326 | 310 | 323 | 330,000 | 1,615 |
| 2006-01-20 | 333 | 338 | 330 | 331 | 537,000 | 1,655 |
| 2006-01-19 | 331 | 335 | 326 | 335 | 473,000 | 1,675 |
| 2006-01-18 | 336 | 340 | 307 | 331 | 810,000 | 1,655 |
| 2006-01-17 | 351 | 351 | 335 | 336 | 632,000 | 1,680 |
| 2006-01-16 | 353 | 353 | 347 | 351 | 210,000 | 1,755 |
| 2006-01-13 | 353 | 358 | 352 | 354 | 188,000 | 1,770 |
| 2006-01-12 | 357 | 359 | 354 | 357 | 157,000 | 1,785 |
| 2006-01-11 | 355 | 358 | 348 | 357 | 377,000 | 1,785 |
| 2006-01-10 | 363 | 366 | 355 | 357 | 736,000 | 1,785 |
| 2006-01-06 | 349 | 362 | 349 | 360 | 893,000 | 1,800 |
| 2006-01-05 | 344 | 348 | 343 | 348 | 356,000 | 1,740 |
| 2006-01-04 | 345 | 345 | 339 | 343 | 145,000 | 1,715 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
