2288 丸大食品(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 249 | 251 | 244 | 244 | 165,000 | 1,220 |
| 2007-12-27 | 251 | 256 | 250 | 254 | 228,000 | 1,270 |
| 2007-12-26 | 247 | 252 | 246 | 251 | 190,000 | 1,255 |
| 2007-12-25 | 254 | 258 | 250 | 250 | 459,000 | 1,250 |
| 2007-12-21 | 248 | 249 | 241 | 249 | 403,000 | 1,245 |
| 2007-12-20 | 252 | 254 | 246 | 248 | 378,000 | 1,240 |
| 2007-12-19 | 246 | 255 | 246 | 251 | 296,000 | 1,255 |
| 2007-12-18 | 241 | 251 | 238 | 251 | 730,000 | 1,255 |
| 2007-12-17 | 255 | 255 | 246 | 251 | 356,000 | 1,255 |
| 2007-12-14 | 265 | 265 | 256 | 259 | 341,000 | 1,295 |
| 2007-12-13 | 270 | 270 | 258 | 260 | 436,000 | 1,300 |
| 2007-12-12 | 261 | 269 | 256 | 269 | 355,000 | 1,345 |
| 2007-12-11 | 265 | 271 | 265 | 269 | 532,000 | 1,345 |
| 2007-12-10 | 264 | 269 | 261 | 268 | 644,000 | 1,340 |
| 2007-12-07 | 270 | 271 | 260 | 263 | 586,000 | 1,315 |
| 2007-12-06 | 258 | 267 | 257 | 266 | 738,000 | 1,330 |
| 2007-12-05 | 251 | 258 | 244 | 256 | 827,000 | 1,280 |
| 2007-12-04 | 251 | 254 | 248 | 250 | 388,000 | 1,250 |
| 2007-12-03 | 260 | 261 | 251 | 255 | 667,000 | 1,275 |
| 2007-11-30 | 250 | 257 | 248 | 255 | 587,000 | 1,275 |
| 2007-11-29 | 246 | 250 | 245 | 246 | 598,000 | 1,230 |
| 2007-11-28 | 244 | 246 | 239 | 242 | 469,000 | 1,210 |
| 2007-11-27 | 233 | 242 | 231 | 240 | 954,000 | 1,200 |
| 2007-11-26 | 232 | 240 | 231 | 239 | 639,000 | 1,195 |
| 2007-11-22 | 233 | 237 | 223 | 230 | 988,000 | 1,150 |
| 2007-11-21 | 232 | 243 | 230 | 243 | 1,119,000 | 1,215 |
| 2007-11-20 | 222 | 230 | 219 | 229 | 1,417,000 | 1,145 |
| 2007-11-19 | 229 | 232 | 224 | 227 | 528,000 | 1,135 |
| 2007-11-16 | 230 | 232 | 226 | 229 | 612,000 | 1,145 |
| 2007-11-15 | 235 | 245 | 231 | 233 | 1,439,000 | 1,165 |
| 2007-11-14 | 259 | 259 | 244 | 249 | 895,000 | 1,245 |
| 2007-11-13 | 239 | 244 | 237 | 242 | 526,000 | 1,210 |
| 2007-11-12 | 240 | 244 | 236 | 239 | 642,000 | 1,195 |
| 2007-11-09 | 247 | 257 | 247 | 250 | 915,000 | 1,250 |
| 2007-11-08 | 255 | 257 | 241 | 246 | 1,035,000 | 1,230 |
| 2007-11-07 | 272 | 273 | 260 | 261 | 631,000 | 1,305 |
| 2007-11-06 | 267 | 272 | 267 | 270 | 467,000 | 1,350 |
| 2007-11-05 | 273 | 277 | 267 | 269 | 739,000 | 1,345 |
| 2007-11-02 | 273 | 280 | 271 | 278 | 607,000 | 1,390 |
| 2007-11-01 | 286 | 289 | 281 | 282 | 817,000 | 1,410 |
| 2007-10-31 | 289 | 293 | 282 | 286 | 867,000 | 1,430 |
| 2007-10-30 | 275 | 286 | 274 | 286 | 1,429,000 | 1,430 |
| 2007-10-29 | 272 | 274 | 268 | 270 | 1,033,000 | 1,350 |
| 2007-10-26 | 279 | 280 | 262 | 266 | 1,707,000 | 1,330 |
| 2007-10-25 | 308 | 310 | 271 | 274 | 2,389,000 | 1,370 |
| 2007-10-24 | 328 | 330 | 322 | 323 | 225,000 | 1,615 |
| 2007-10-23 | 326 | 328 | 324 | 326 | 207,000 | 1,630 |
| 2007-10-22 | 325 | 329 | 317 | 325 | 387,000 | 1,625 |
| 2007-10-19 | 332 | 332 | 326 | 326 | 305,000 | 1,630 |
| 2007-10-18 | 335 | 335 | 328 | 332 | 459,000 | 1,660 |
| 2007-10-17 | 337 | 339 | 316 | 324 | 1,193,000 | 1,620 |
| 2007-10-16 | 346 | 347 | 335 | 338 | 582,000 | 1,690 |
| 2007-10-15 | 347 | 347 | 343 | 346 | 252,000 | 1,730 |
| 2007-10-12 | 352 | 353 | 342 | 342 | 571,000 | 1,710 |
| 2007-10-11 | 355 | 356 | 347 | 349 | 586,000 | 1,745 |
| 2007-10-10 | 366 | 367 | 355 | 356 | 587,000 | 1,780 |
| 2007-10-09 | 371 | 374 | 361 | 367 | 1,005,000 | 1,835 |
| 2007-10-05 | 370 | 378 | 363 | 370 | 1,982,000 | 1,850 |
| 2007-10-04 | 410 | 412 | 400 | 400 | 211,000 | 2,000 |
| 2007-10-03 | 410 | 412 | 406 | 412 | 170,000 | 2,060 |
| 2007-10-02 | 406 | 411 | 406 | 408 | 121,000 | 2,040 |
| 2007-10-01 | 410 | 410 | 399 | 405 | 176,000 | 2,025 |
| 2007-09-28 | 413 | 414 | 403 | 410 | 234,000 | 2,050 |
| 2007-09-27 | 407 | 413 | 407 | 412 | 173,000 | 2,060 |
| 2007-09-26 | 401 | 405 | 399 | 402 | 209,000 | 2,010 |
| 2007-09-25 | 398 | 403 | 397 | 400 | 84,000 | 2,000 |
| 2007-09-21 | 399 | 401 | 393 | 395 | 136,000 | 1,975 |
| 2007-09-20 | 403 | 404 | 398 | 400 | 177,000 | 2,000 |
| 2007-09-19 | 392 | 404 | 392 | 398 | 201,000 | 1,990 |
| 2007-09-18 | 398 | 398 | 392 | 392 | 73,000 | 1,960 |
| 2007-09-14 | 386 | 401 | 386 | 393 | 334,000 | 1,965 |
| 2007-09-13 | 387 | 390 | 385 | 388 | 222,000 | 1,940 |
| 2007-09-12 | 385 | 388 | 383 | 383 | 195,000 | 1,915 |
| 2007-09-11 | 373 | 385 | 373 | 381 | 203,000 | 1,905 |
| 2007-09-10 | 368 | 383 | 367 | 378 | 206,000 | 1,890 |
| 2007-09-07 | 377 | 387 | 375 | 383 | 298,000 | 1,915 |
| 2007-09-06 | 380 | 390 | 380 | 382 | 343,000 | 1,910 |
| 2007-09-05 | 389 | 390 | 382 | 385 | 448,000 | 1,925 |
| 2007-09-04 | 390 | 394 | 385 | 388 | 655,000 | 1,940 |
| 2007-09-03 | 391 | 394 | 384 | 389 | 365,000 | 1,945 |
| 2007-08-31 | 388 | 394 | 388 | 392 | 386,000 | 1,960 |
| 2007-08-30 | 385 | 389 | 382 | 383 | 105,000 | 1,915 |
| 2007-08-29 | 376 | 382 | 375 | 381 | 137,000 | 1,905 |
| 2007-08-28 | 393 | 394 | 375 | 384 | 419,000 | 1,920 |
| 2007-08-27 | 393 | 401 | 389 | 391 | 220,000 | 1,955 |
| 2007-08-24 | 390 | 394 | 388 | 391 | 229,000 | 1,955 |
| 2007-08-23 | 382 | 389 | 377 | 388 | 201,000 | 1,940 |
| 2007-08-22 | 376 | 384 | 376 | 382 | 130,000 | 1,910 |
| 2007-08-21 | 375 | 379 | 371 | 373 | 194,000 | 1,865 |
| 2007-08-20 | 390 | 390 | 371 | 374 | 321,000 | 1,870 |
| 2007-08-17 | 390 | 390 | 371 | 371 | 410,000 | 1,855 |
| 2007-08-16 | 389 | 390 | 377 | 385 | 416,000 | 1,925 |
| 2007-08-15 | 384 | 402 | 383 | 394 | 415,000 | 1,970 |
| 2007-08-14 | 378 | 392 | 378 | 392 | 467,000 | 1,960 |
| 2007-08-13 | 383 | 386 | 375 | 377 | 417,000 | 1,885 |
| 2007-08-10 | 401 | 405 | 375 | 382 | 985,000 | 1,910 |
| 2007-08-09 | 425 | 429 | 407 | 408 | 1,096,000 | 2,040 |
| 2007-08-08 | 416 | 427 | 414 | 421 | 427,000 | 2,105 |
| 2007-08-07 | 412 | 415 | 409 | 411 | 340,000 | 2,055 |
| 2007-08-06 | 406 | 407 | 402 | 403 | 271,000 | 2,015 |
| 2007-08-03 | 399 | 411 | 391 | 403 | 286,000 | 2,015 |
| 2007-08-02 | 397 | 399 | 387 | 396 | 496,000 | 1,980 |
| 2007-08-01 | 400 | 400 | 393 | 396 | 174,000 | 1,980 |
| 2007-07-31 | 403 | 405 | 392 | 399 | 217,000 | 1,995 |
| 2007-07-30 | 394 | 406 | 392 | 403 | 168,000 | 2,015 |
| 2007-07-27 | 392 | 409 | 387 | 403 | 297,000 | 2,015 |
| 2007-07-26 | 411 | 416 | 407 | 408 | 160,000 | 2,040 |
| 2007-07-25 | 409 | 418 | 405 | 409 | 297,000 | 2,045 |
| 2007-07-24 | 418 | 418 | 412 | 412 | 172,000 | 2,060 |
| 2007-07-23 | 419 | 422 | 410 | 415 | 232,000 | 2,075 |
| 2007-07-20 | 422 | 425 | 419 | 421 | 157,000 | 2,105 |
| 2007-07-19 | 417 | 422 | 416 | 421 | 278,000 | 2,105 |
| 2007-07-18 | 421 | 423 | 414 | 418 | 214,000 | 2,090 |
| 2007-07-17 | 427 | 427 | 420 | 423 | 123,000 | 2,115 |
| 2007-07-13 | 427 | 427 | 422 | 423 | 262,000 | 2,115 |
| 2007-07-12 | 427 | 430 | 423 | 425 | 239,000 | 2,125 |
| 2007-07-11 | 435 | 435 | 419 | 427 | 486,000 | 2,135 |
| 2007-07-10 | 440 | 441 | 427 | 430 | 626,000 | 2,150 |
| 2007-07-09 | 445 | 448 | 440 | 440 | 316,000 | 2,200 |
| 2007-07-06 | 441 | 444 | 437 | 442 | 243,000 | 2,210 |
| 2007-07-05 | 444 | 447 | 435 | 436 | 292,000 | 2,180 |
| 2007-07-04 | 441 | 449 | 435 | 436 | 861,000 | 2,180 |
| 2007-07-03 | 455 | 456 | 441 | 445 | 744,000 | 2,225 |
| 2007-07-02 | 464 | 465 | 450 | 455 | 965,000 | 2,275 |
| 2007-06-29 | 471 | 474 | 467 | 469 | 676,000 | 2,345 |
| 2007-06-28 | 462 | 473 | 461 | 472 | 756,000 | 2,360 |
| 2007-06-27 | 458 | 468 | 455 | 464 | 980,000 | 2,320 |
| 2007-06-26 | 451 | 463 | 439 | 457 | 1,873,000 | 2,285 |
| 2007-06-25 | 429 | 451 | 427 | 450 | 1,294,000 | 2,250 |
| 2007-06-22 | 430 | 431 | 421 | 427 | 308,000 | 2,135 |
| 2007-06-21 | 427 | 430 | 425 | 430 | 193,000 | 2,150 |
| 2007-06-20 | 425 | 430 | 422 | 425 | 346,000 | 2,125 |
| 2007-06-19 | 431 | 431 | 420 | 420 | 499,000 | 2,100 |
| 2007-06-18 | 429 | 433 | 429 | 430 | 106,000 | 2,150 |
| 2007-06-15 | 430 | 434 | 426 | 433 | 361,000 | 2,165 |
| 2007-06-14 | 429 | 432 | 425 | 429 | 348,000 | 2,145 |
| 2007-06-13 | 419 | 428 | 418 | 426 | 533,000 | 2,130 |
| 2007-06-12 | 431 | 431 | 418 | 419 | 305,000 | 2,095 |
| 2007-06-11 | 432 | 433 | 424 | 426 | 273,000 | 2,130 |
| 2007-06-08 | 428 | 431 | 425 | 430 | 563,000 | 2,150 |
| 2007-06-07 | 429 | 438 | 429 | 436 | 359,000 | 2,180 |
| 2007-06-06 | 430 | 434 | 427 | 431 | 522,000 | 2,155 |
| 2007-06-05 | 431 | 436 | 428 | 435 | 517,000 | 2,175 |
| 2007-06-04 | 425 | 429 | 421 | 426 | 250,000 | 2,130 |
| 2007-06-01 | 423 | 432 | 418 | 424 | 557,000 | 2,120 |
| 2007-05-31 | 411 | 418 | 411 | 418 | 505,000 | 2,090 |
| 2007-05-30 | 414 | 419 | 408 | 412 | 441,000 | 2,060 |
| 2007-05-29 | 411 | 415 | 406 | 412 | 613,000 | 2,060 |
| 2007-05-28 | 418 | 422 | 413 | 416 | 378,000 | 2,080 |
| 2007-05-25 | 423 | 428 | 418 | 419 | 342,000 | 2,095 |
| 2007-05-24 | 433 | 434 | 425 | 431 | 359,000 | 2,155 |
| 2007-05-23 | 421 | 441 | 421 | 438 | 824,000 | 2,190 |
| 2007-05-22 | 427 | 429 | 415 | 420 | 567,000 | 2,100 |
| 2007-05-21 | 433 | 435 | 429 | 431 | 313,000 | 2,155 |
| 2007-05-18 | 435 | 436 | 429 | 432 | 691,000 | 2,160 |
| 2007-05-17 | 437 | 441 | 435 | 437 | 1,183,000 | 2,185 |
| 2007-05-16 | 425 | 439 | 416 | 427 | 1,206,000 | 2,135 |
| 2007-05-15 | 417 | 418 | 406 | 407 | 206,000 | 2,035 |
| 2007-05-14 | 409 | 425 | 409 | 417 | 381,000 | 2,085 |
| 2007-05-11 | 405 | 409 | 403 | 408 | 248,000 | 2,040 |
| 2007-05-10 | 418 | 418 | 411 | 411 | 417,000 | 2,055 |
| 2007-05-09 | 420 | 421 | 415 | 418 | 381,000 | 2,090 |
| 2007-05-08 | 431 | 431 | 416 | 420 | 778,000 | 2,100 |
| 2007-05-07 | 439 | 439 | 434 | 434 | 292,000 | 2,170 |
| 2007-05-02 | 430 | 438 | 430 | 437 | 403,000 | 2,185 |
| 2007-05-01 | 447 | 454 | 432 | 432 | 720,000 | 2,160 |
| 2007-04-27 | 432 | 440 | 432 | 440 | 368,000 | 2,200 |
| 2007-04-26 | 440 | 441 | 430 | 434 | 869,000 | 2,170 |
| 2007-04-25 | 431 | 442 | 429 | 440 | 757,000 | 2,200 |
| 2007-04-24 | 426 | 431 | 422 | 431 | 515,000 | 2,155 |
| 2007-04-23 | 425 | 431 | 424 | 427 | 790,000 | 2,135 |
| 2007-04-20 | 420 | 424 | 415 | 424 | 762,000 | 2,120 |
| 2007-04-19 | 424 | 425 | 415 | 417 | 691,000 | 2,085 |
| 2007-04-18 | 415 | 431 | 415 | 429 | 671,000 | 2,145 |
| 2007-04-17 | 425 | 425 | 418 | 420 | 318,000 | 2,100 |
| 2007-04-16 | 420 | 426 | 418 | 425 | 524,000 | 2,125 |
| 2007-04-13 | 443 | 443 | 425 | 425 | 599,000 | 2,125 |
| 2007-04-12 | 443 | 444 | 434 | 443 | 397,000 | 2,215 |
| 2007-04-11 | 438 | 447 | 437 | 445 | 648,000 | 2,225 |
| 2007-04-10 | 431 | 440 | 426 | 438 | 842,000 | 2,190 |
| 2007-04-09 | 427 | 433 | 424 | 429 | 767,000 | 2,145 |
| 2007-04-06 | 415 | 422 | 415 | 422 | 575,000 | 2,110 |
| 2007-04-05 | 412 | 419 | 412 | 417 | 506,000 | 2,085 |
| 2007-04-04 | 410 | 411 | 407 | 410 | 364,000 | 2,050 |
| 2007-04-03 | 417 | 417 | 411 | 414 | 367,000 | 2,070 |
| 2007-04-02 | 419 | 423 | 410 | 412 | 598,000 | 2,060 |
| 2007-03-30 | 415 | 420 | 414 | 420 | 263,000 | 2,100 |
| 2007-03-29 | 414 | 418 | 409 | 411 | 377,000 | 2,055 |
| 2007-03-28 | 411 | 420 | 411 | 419 | 339,000 | 2,095 |
| 2007-03-27 | 418 | 422 | 414 | 415 | 524,000 | 2,075 |
| 2007-03-26 | 418 | 431 | 415 | 424 | 1,110,000 | 2,120 |
| 2007-03-23 | 415 | 417 | 406 | 410 | 449,000 | 2,050 |
| 2007-03-22 | 406 | 413 | 406 | 411 | 599,000 | 2,055 |
| 2007-03-20 | 402 | 406 | 398 | 405 | 646,000 | 2,025 |
| 2007-03-19 | 396 | 401 | 395 | 400 | 430,000 | 2,000 |
| 2007-03-16 | 398 | 398 | 390 | 395 | 612,000 | 1,975 |
| 2007-03-15 | 401 | 401 | 392 | 397 | 931,000 | 1,985 |
| 2007-03-14 | 396 | 396 | 390 | 392 | 831,000 | 1,960 |
| 2007-03-13 | 396 | 399 | 393 | 394 | 833,000 | 1,970 |
| 2007-03-12 | 390 | 403 | 390 | 395 | 1,184,000 | 1,975 |
| 2007-03-09 | 388 | 393 | 388 | 390 | 1,345,000 | 1,950 |
| 2007-03-08 | 388 | 393 | 384 | 391 | 762,000 | 1,955 |
| 2007-03-07 | 397 | 400 | 385 | 391 | 996,000 | 1,955 |
| 2007-03-06 | 396 | 403 | 391 | 398 | 1,261,000 | 1,990 |
| 2007-03-05 | 410 | 410 | 397 | 399 | 608,000 | 1,995 |
| 2007-03-02 | 405 | 414 | 402 | 414 | 699,000 | 2,070 |
| 2007-03-01 | 420 | 420 | 399 | 410 | 1,197,000 | 2,050 |
| 2007-02-28 | 400 | 418 | 386 | 418 | 2,024,000 | 2,090 |
| 2007-02-27 | 394 | 405 | 389 | 404 | 1,246,000 | 2,020 |
| 2007-02-26 | 375 | 391 | 375 | 383 | 442,000 | 1,915 |
| 2007-02-23 | 371 | 376 | 371 | 376 | 313,000 | 1,880 |
| 2007-02-22 | 370 | 375 | 370 | 373 | 293,000 | 1,865 |
| 2007-02-21 | 374 | 376 | 371 | 373 | 245,000 | 1,865 |
| 2007-02-20 | 371 | 375 | 371 | 373 | 383,000 | 1,865 |
| 2007-02-19 | 365 | 374 | 365 | 371 | 460,000 | 1,855 |
| 2007-02-16 | 376 | 377 | 370 | 370 | 840,000 | 1,850 |
| 2007-02-15 | 352 | 373 | 352 | 369 | 1,044,000 | 1,845 |
| 2007-02-14 | 344 | 358 | 344 | 353 | 585,000 | 1,765 |
| 2007-02-13 | 338 | 347 | 334 | 339 | 422,000 | 1,695 |
| 2007-02-09 | 330 | 334 | 329 | 333 | 218,000 | 1,665 |
| 2007-02-08 | 332 | 334 | 330 | 332 | 243,000 | 1,660 |
| 2007-02-07 | 337 | 337 | 330 | 331 | 241,000 | 1,655 |
| 2007-02-06 | 331 | 337 | 328 | 335 | 458,000 | 1,675 |
| 2007-02-05 | 337 | 337 | 329 | 330 | 438,000 | 1,650 |
| 2007-02-02 | 336 | 337 | 334 | 335 | 178,000 | 1,675 |
| 2007-02-01 | 337 | 337 | 333 | 335 | 279,000 | 1,675 |
| 2007-01-31 | 341 | 341 | 333 | 337 | 307,000 | 1,685 |
| 2007-01-30 | 344 | 344 | 338 | 339 | 142,000 | 1,695 |
| 2007-01-29 | 345 | 347 | 340 | 342 | 360,000 | 1,710 |
| 2007-01-26 | 347 | 348 | 345 | 348 | 102,000 | 1,740 |
| 2007-01-25 | 354 | 354 | 348 | 348 | 205,000 | 1,740 |
| 2007-01-24 | 350 | 356 | 350 | 351 | 374,000 | 1,755 |
| 2007-01-23 | 355 | 355 | 350 | 351 | 104,000 | 1,755 |
| 2007-01-22 | 349 | 354 | 348 | 354 | 188,000 | 1,770 |
| 2007-01-19 | 349 | 349 | 344 | 347 | 253,000 | 1,735 |
| 2007-01-18 | 351 | 351 | 348 | 349 | 85,000 | 1,745 |
| 2007-01-17 | 347 | 353 | 343 | 351 | 416,000 | 1,755 |
| 2007-01-16 | 354 | 354 | 348 | 350 | 489,000 | 1,750 |
| 2007-01-15 | 356 | 356 | 353 | 356 | 144,000 | 1,780 |
| 2007-01-12 | 347 | 357 | 347 | 354 | 309,000 | 1,770 |
| 2007-01-11 | 355 | 355 | 347 | 349 | 278,000 | 1,745 |
| 2007-01-10 | 352 | 353 | 344 | 350 | 334,000 | 1,750 |
| 2007-01-09 | 350 | 354 | 342 | 351 | 375,000 | 1,755 |
| 2007-01-05 | 353 | 360 | 347 | 352 | 250,000 | 1,760 |
| 2007-01-04 | 356 | 359 | 356 | 358 | 35,000 | 1,790 |
分割・併合履歴 ： [2018-09-26]1株→0.2株