2288 丸大食品(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 248 | 253 | 247 | 253 | 57,000 | 1,265 |
| 2008-12-29 | 249 | 251 | 248 | 251 | 75,000 | 1,255 |
| 2008-12-26 | 248 | 249 | 244 | 249 | 44,000 | 1,245 |
| 2008-12-25 | 242 | 246 | 241 | 245 | 63,000 | 1,225 |
| 2008-12-24 | 241 | 247 | 241 | 242 | 105,000 | 1,210 |
| 2008-12-22 | 246 | 250 | 243 | 249 | 155,000 | 1,245 |
| 2008-12-19 | 243 | 244 | 241 | 244 | 128,000 | 1,220 |
| 2008-12-18 | 245 | 248 | 244 | 248 | 152,000 | 1,240 |
| 2008-12-17 | 258 | 258 | 245 | 247 | 175,000 | 1,235 |
| 2008-12-16 | 261 | 261 | 250 | 253 | 190,000 | 1,265 |
| 2008-12-15 | 266 | 267 | 263 | 264 | 127,000 | 1,320 |
| 2008-12-12 | 262 | 270 | 260 | 268 | 362,000 | 1,340 |
| 2008-12-11 | 256 | 266 | 256 | 266 | 145,000 | 1,330 |
| 2008-12-10 | 260 | 263 | 254 | 255 | 104,000 | 1,275 |
| 2008-12-09 | 266 | 266 | 256 | 260 | 115,000 | 1,300 |
| 2008-12-08 | 257 | 268 | 257 | 266 | 177,000 | 1,330 |
| 2008-12-05 | 265 | 265 | 259 | 260 | 151,000 | 1,300 |
| 2008-12-04 | 267 | 270 | 264 | 265 | 173,000 | 1,325 |
| 2008-12-03 | 262 | 267 | 257 | 266 | 190,000 | 1,330 |
| 2008-12-02 | 256 | 264 | 246 | 256 | 186,000 | 1,280 |
| 2008-12-01 | 256 | 259 | 253 | 256 | 137,000 | 1,280 |
| 2008-11-28 | 254 | 255 | 251 | 255 | 392,000 | 1,275 |
| 2008-11-27 | 257 | 259 | 254 | 258 | 171,000 | 1,290 |
| 2008-11-26 | 259 | 262 | 253 | 254 | 213,000 | 1,270 |
| 2008-11-25 | 270 | 270 | 258 | 269 | 168,000 | 1,345 |
| 2008-11-21 | 249 | 261 | 244 | 260 | 174,000 | 1,300 |
| 2008-11-20 | 255 | 260 | 252 | 253 | 260,000 | 1,265 |
| 2008-11-19 | 263 | 263 | 255 | 259 | 172,000 | 1,295 |
| 2008-11-18 | 259 | 265 | 257 | 264 | 263,000 | 1,320 |
| 2008-11-17 | 253 | 268 | 246 | 262 | 353,000 | 1,310 |
| 2008-11-14 | 251 | 252 | 244 | 252 | 227,000 | 1,260 |
| 2008-11-13 | 242 | 248 | 238 | 245 | 166,000 | 1,225 |
| 2008-11-12 | 241 | 246 | 236 | 245 | 400,000 | 1,225 |
| 2008-11-11 | 247 | 252 | 243 | 247 | 392,000 | 1,235 |
| 2008-11-10 | 254 | 261 | 252 | 258 | 426,000 | 1,290 |
| 2008-11-07 | 245 | 248 | 238 | 244 | 347,000 | 1,220 |
| 2008-11-06 | 245 | 258 | 244 | 247 | 380,000 | 1,235 |
| 2008-11-05 | 253 | 258 | 245 | 254 | 484,000 | 1,270 |
| 2008-11-04 | 233 | 241 | 232 | 241 | 220,000 | 1,205 |
| 2008-10-31 | 230 | 239 | 223 | 236 | 419,000 | 1,180 |
| 2008-10-30 | 227 | 239 | 227 | 231 | 466,000 | 1,155 |
| 2008-10-29 | 240 | 242 | 229 | 232 | 405,000 | 1,160 |
| 2008-10-28 | 215 | 232 | 215 | 232 | 262,000 | 1,160 |
| 2008-10-27 | 233 | 238 | 221 | 222 | 323,000 | 1,110 |
| 2008-10-24 | 251 | 252 | 232 | 233 | 233,000 | 1,165 |
| 2008-10-23 | 248 | 249 | 238 | 246 | 270,000 | 1,230 |
| 2008-10-22 | 251 | 259 | 249 | 250 | 371,000 | 1,250 |
| 2008-10-21 | 259 | 259 | 247 | 251 | 345,000 | 1,255 |
| 2008-10-20 | 246 | 256 | 241 | 254 | 763,000 | 1,270 |
| 2008-10-17 | 246 | 249 | 241 | 243 | 454,000 | 1,215 |
| 2008-10-16 | 235 | 247 | 229 | 244 | 498,000 | 1,220 |
| 2008-10-15 | 235 | 249 | 235 | 245 | 347,000 | 1,225 |
| 2008-10-14 | 240 | 244 | 232 | 242 | 555,000 | 1,210 |
| 2008-10-10 | 213 | 228 | 210 | 224 | 605,000 | 1,120 |
| 2008-10-09 | 210 | 226 | 210 | 223 | 407,000 | 1,115 |
| 2008-10-08 | 224 | 228 | 211 | 213 | 330,000 | 1,065 |
| 2008-10-07 | 222 | 231 | 219 | 228 | 403,000 | 1,140 |
| 2008-10-06 | 242 | 250 | 231 | 232 | 964,000 | 1,160 |
| 2008-10-03 | 236 | 241 | 232 | 239 | 575,000 | 1,195 |
| 2008-10-02 | 232 | 236 | 227 | 236 | 617,000 | 1,180 |
| 2008-10-01 | 230 | 230 | 224 | 229 | 391,000 | 1,145 |
| 2008-09-30 | 217 | 226 | 216 | 224 | 731,000 | 1,120 |
| 2008-09-29 | 227 | 235 | 223 | 227 | 1,080,000 | 1,135 |
| 2008-09-26 | 237 | 238 | 230 | 234 | 893,000 | 1,170 |
| 2008-09-25 | 241 | 241 | 235 | 236 | 970,000 | 1,180 |
| 2008-09-24 | 235 | 248 | 230 | 237 | 3,118,000 | 1,185 |
| 2008-09-22 | 215 | 236 | 214 | 230 | 7,311,000 | 1,150 |
| 2008-09-19 | 265 | 269 | 263 | 265 | 375,000 | 1,325 |
| 2008-09-18 | 265 | 268 | 256 | 265 | 516,000 | 1,325 |
| 2008-09-17 | 278 | 278 | 269 | 270 | 247,000 | 1,350 |
| 2008-09-16 | 271 | 284 | 270 | 277 | 204,000 | 1,385 |
| 2008-09-12 | 290 | 290 | 286 | 290 | 283,000 | 1,450 |
| 2008-09-11 | 295 | 300 | 290 | 291 | 195,000 | 1,455 |
| 2008-09-10 | 287 | 300 | 287 | 299 | 545,000 | 1,495 |
| 2008-09-09 | 289 | 291 | 285 | 288 | 248,000 | 1,440 |
| 2008-09-08 | 276 | 290 | 275 | 288 | 345,000 | 1,440 |
| 2008-09-05 | 269 | 273 | 266 | 272 | 265,000 | 1,360 |
| 2008-09-04 | 271 | 280 | 269 | 274 | 368,000 | 1,370 |
| 2008-09-03 | 267 | 274 | 266 | 271 | 236,000 | 1,355 |
| 2008-09-02 | 267 | 270 | 263 | 263 | 141,000 | 1,315 |
| 2008-09-01 | 268 | 271 | 268 | 268 | 88,000 | 1,340 |
| 2008-08-29 | 260 | 272 | 260 | 271 | 337,000 | 1,355 |
| 2008-08-28 | 258 | 258 | 255 | 257 | 100,000 | 1,285 |
| 2008-08-27 | 255 | 261 | 249 | 258 | 93,000 | 1,290 |
| 2008-08-26 | 261 | 265 | 260 | 260 | 58,000 | 1,300 |
| 2008-08-25 | 266 | 269 | 262 | 262 | 177,000 | 1,310 |
| 2008-08-22 | 254 | 260 | 253 | 256 | 124,000 | 1,280 |
| 2008-08-21 | 250 | 260 | 248 | 253 | 116,000 | 1,265 |
| 2008-08-20 | 243 | 256 | 242 | 250 | 252,000 | 1,250 |
| 2008-08-19 | 247 | 251 | 246 | 248 | 185,000 | 1,240 |
| 2008-08-18 | 251 | 260 | 251 | 253 | 103,000 | 1,265 |
| 2008-08-15 | 249 | 257 | 249 | 254 | 75,000 | 1,270 |
| 2008-08-14 | 254 | 257 | 251 | 254 | 146,000 | 1,270 |
| 2008-08-13 | 256 | 260 | 248 | 253 | 172,000 | 1,265 |
| 2008-08-12 | 264 | 264 | 260 | 260 | 208,000 | 1,300 |
| 2008-08-11 | 252 | 263 | 252 | 259 | 185,000 | 1,295 |
| 2008-08-08 | 250 | 255 | 247 | 253 | 172,000 | 1,265 |
| 2008-08-07 | 262 | 262 | 251 | 252 | 326,000 | 1,260 |
| 2008-08-06 | 262 | 265 | 261 | 263 | 452,000 | 1,315 |
| 2008-08-05 | 266 | 266 | 257 | 257 | 284,000 | 1,285 |
| 2008-08-04 | 273 | 274 | 265 | 266 | 223,000 | 1,330 |
| 2008-08-01 | 270 | 272 | 265 | 270 | 216,000 | 1,350 |
| 2008-07-31 | 274 | 274 | 268 | 273 | 210,000 | 1,365 |
| 2008-07-30 | 269 | 273 | 268 | 272 | 216,000 | 1,360 |
| 2008-07-29 | 268 | 270 | 263 | 264 | 291,000 | 1,320 |
| 2008-07-28 | 274 | 276 | 272 | 273 | 152,000 | 1,365 |
| 2008-07-25 | 270 | 277 | 267 | 274 | 259,000 | 1,370 |
| 2008-07-24 | 271 | 273 | 268 | 270 | 285,000 | 1,350 |
| 2008-07-23 | 273 | 275 | 269 | 269 | 288,000 | 1,345 |
| 2008-07-22 | 261 | 271 | 257 | 271 | 581,000 | 1,355 |
| 2008-07-18 | 260 | 265 | 255 | 257 | 434,000 | 1,285 |
| 2008-07-17 | 259 | 264 | 258 | 263 | 375,000 | 1,315 |
| 2008-07-16 | 255 | 259 | 252 | 255 | 336,000 | 1,275 |
| 2008-07-15 | 266 | 266 | 256 | 260 | 530,000 | 1,300 |
| 2008-07-14 | 269 | 276 | 267 | 267 | 755,000 | 1,335 |
| 2008-07-11 | 263 | 283 | 261 | 274 | 1,527,000 | 1,370 |
| 2008-07-10 | 252 | 261 | 249 | 259 | 654,000 | 1,295 |
| 2008-07-09 | 245 | 259 | 245 | 251 | 944,000 | 1,255 |
| 2008-07-08 | 234 | 241 | 233 | 240 | 800,000 | 1,200 |
| 2008-07-07 | 229 | 234 | 229 | 233 | 350,000 | 1,165 |
| 2008-07-04 | 230 | 230 | 226 | 228 | 325,000 | 1,140 |
| 2008-07-03 | 227 | 229 | 224 | 228 | 273,000 | 1,140 |
| 2008-07-02 | 233 | 233 | 223 | 227 | 342,000 | 1,135 |
| 2008-07-01 | 234 | 236 | 229 | 232 | 393,000 | 1,160 |
| 2008-06-30 | 229 | 236 | 226 | 233 | 952,000 | 1,165 |
| 2008-06-27 | 222 | 225 | 221 | 224 | 226,000 | 1,120 |
| 2008-06-26 | 225 | 230 | 224 | 228 | 265,000 | 1,140 |
| 2008-06-25 | 222 | 225 | 221 | 225 | 166,000 | 1,125 |
| 2008-06-24 | 220 | 224 | 220 | 224 | 143,000 | 1,120 |
| 2008-06-23 | 221 | 222 | 218 | 220 | 235,000 | 1,100 |
| 2008-06-20 | 224 | 225 | 222 | 223 | 209,000 | 1,115 |
| 2008-06-19 | 228 | 228 | 223 | 224 | 188,000 | 1,120 |
| 2008-06-18 | 226 | 228 | 225 | 226 | 143,000 | 1,130 |
| 2008-06-17 | 226 | 227 | 225 | 226 | 202,000 | 1,130 |
| 2008-06-16 | 224 | 226 | 223 | 225 | 197,000 | 1,125 |
| 2008-06-13 | 222 | 223 | 220 | 221 | 415,000 | 1,105 |
| 2008-06-12 | 224 | 227 | 223 | 227 | 246,000 | 1,135 |
| 2008-06-11 | 226 | 230 | 223 | 229 | 225,000 | 1,145 |
| 2008-06-10 | 229 | 231 | 227 | 227 | 119,000 | 1,135 |
| 2008-06-09 | 227 | 234 | 225 | 229 | 278,000 | 1,145 |
| 2008-06-06 | 239 | 239 | 231 | 231 | 231,000 | 1,155 |
| 2008-06-05 | 235 | 239 | 234 | 237 | 375,000 | 1,185 |
| 2008-06-04 | 225 | 230 | 223 | 230 | 321,000 | 1,150 |
| 2008-06-03 | 227 | 227 | 224 | 224 | 198,000 | 1,120 |
| 2008-06-02 | 227 | 228 | 225 | 227 | 186,000 | 1,135 |
| 2008-05-30 | 226 | 227 | 224 | 227 | 247,000 | 1,135 |
| 2008-05-29 | 224 | 227 | 224 | 226 | 153,000 | 1,130 |
| 2008-05-28 | 227 | 227 | 223 | 224 | 261,000 | 1,120 |
| 2008-05-27 | 225 | 228 | 225 | 228 | 128,000 | 1,140 |
| 2008-05-26 | 234 | 234 | 227 | 227 | 157,000 | 1,135 |
| 2008-05-23 | 240 | 241 | 235 | 237 | 187,000 | 1,185 |
| 2008-05-22 | 234 | 238 | 229 | 238 | 117,000 | 1,190 |
| 2008-05-21 | 236 | 240 | 235 | 238 | 159,000 | 1,190 |
| 2008-05-20 | 244 | 247 | 241 | 242 | 218,000 | 1,210 |
| 2008-05-19 | 237 | 241 | 237 | 241 | 110,000 | 1,205 |
| 2008-05-16 | 238 | 239 | 236 | 237 | 170,000 | 1,185 |
| 2008-05-15 | 232 | 236 | 231 | 236 | 252,000 | 1,180 |
| 2008-05-14 | 230 | 233 | 227 | 229 | 306,000 | 1,145 |
| 2008-05-13 | 226 | 229 | 225 | 229 | 109,000 | 1,145 |
| 2008-05-12 | 224 | 224 | 217 | 224 | 229,000 | 1,120 |
| 2008-05-09 | 229 | 229 | 225 | 225 | 76,000 | 1,125 |
| 2008-05-08 | 228 | 229 | 226 | 228 | 66,000 | 1,140 |
| 2008-05-07 | 231 | 231 | 224 | 225 | 237,000 | 1,125 |
| 2008-05-02 | 227 | 228 | 225 | 228 | 99,000 | 1,140 |
| 2008-05-01 | 225 | 227 | 225 | 225 | 61,000 | 1,125 |
| 2008-04-30 | 223 | 227 | 223 | 225 | 165,000 | 1,125 |
| 2008-04-28 | 228 | 228 | 224 | 225 | 74,000 | 1,125 |
| 2008-04-25 | 222 | 225 | 221 | 225 | 132,000 | 1,125 |
| 2008-04-24 | 222 | 222 | 220 | 221 | 99,000 | 1,105 |
| 2008-04-23 | 220 | 224 | 220 | 222 | 76,000 | 1,110 |
| 2008-04-22 | 223 | 223 | 220 | 222 | 151,000 | 1,110 |
| 2008-04-21 | 227 | 228 | 223 | 223 | 232,000 | 1,115 |
| 2008-04-18 | 220 | 222 | 217 | 222 | 267,000 | 1,110 |
| 2008-04-17 | 225 | 225 | 221 | 223 | 103,000 | 1,115 |
| 2008-04-16 | 224 | 224 | 221 | 221 | 130,000 | 1,105 |
| 2008-04-15 | 221 | 222 | 219 | 222 | 116,000 | 1,110 |
| 2008-04-14 | 218 | 221 | 213 | 219 | 912,000 | 1,095 |
| 2008-04-11 | 220 | 225 | 220 | 223 | 121,000 | 1,115 |
| 2008-04-10 | 225 | 225 | 218 | 220 | 179,000 | 1,100 |
| 2008-04-09 | 228 | 228 | 225 | 227 | 111,000 | 1,135 |
| 2008-04-08 | 236 | 237 | 230 | 231 | 222,000 | 1,155 |
| 2008-04-07 | 238 | 242 | 235 | 240 | 58,000 | 1,200 |
| 2008-04-04 | 236 | 239 | 236 | 238 | 140,000 | 1,190 |
| 2008-04-03 | 240 | 244 | 236 | 240 | 212,000 | 1,200 |
| 2008-04-02 | 247 | 247 | 241 | 245 | 132,000 | 1,225 |
| 2008-04-01 | 241 | 244 | 235 | 242 | 333,000 | 1,210 |
| 2008-03-31 | 254 | 254 | 241 | 244 | 194,000 | 1,220 |
| 2008-03-28 | 253 | 258 | 248 | 256 | 346,000 | 1,280 |
| 2008-03-27 | 241 | 253 | 236 | 250 | 449,000 | 1,250 |
| 2008-03-26 | 230 | 236 | 230 | 236 | 202,000 | 1,180 |
| 2008-03-25 | 235 | 235 | 230 | 232 | 174,000 | 1,160 |
| 2008-03-24 | 235 | 236 | 230 | 230 | 219,000 | 1,150 |
| 2008-03-21 | 223 | 237 | 223 | 233 | 316,000 | 1,165 |
| 2008-03-19 | 222 | 229 | 217 | 220 | 950,000 | 1,100 |
| 2008-03-18 | 215 | 219 | 209 | 215 | 923,000 | 1,075 |
| 2008-03-17 | 216 | 223 | 212 | 216 | 180,000 | 1,080 |
| 2008-03-14 | 216 | 228 | 216 | 217 | 444,000 | 1,085 |
| 2008-03-13 | 225 | 239 | 224 | 224 | 328,000 | 1,120 |
| 2008-03-12 | 238 | 240 | 230 | 231 | 209,000 | 1,155 |
| 2008-03-11 | 234 | 234 | 229 | 234 | 106,000 | 1,170 |
| 2008-03-10 | 239 | 242 | 236 | 236 | 174,000 | 1,180 |
| 2008-03-07 | 244 | 244 | 239 | 239 | 138,000 | 1,195 |
| 2008-03-06 | 240 | 244 | 238 | 244 | 182,000 | 1,220 |
| 2008-03-05 | 242 | 243 | 235 | 239 | 217,000 | 1,195 |
| 2008-03-04 | 243 | 245 | 240 | 242 | 265,000 | 1,210 |
| 2008-03-03 | 245 | 251 | 244 | 248 | 302,000 | 1,240 |
| 2008-02-29 | 249 | 253 | 246 | 253 | 195,000 | 1,265 |
| 2008-02-28 | 255 | 255 | 246 | 253 | 542,000 | 1,265 |
| 2008-02-27 | 267 | 269 | 254 | 255 | 463,000 | 1,275 |
| 2008-02-26 | 276 | 279 | 266 | 266 | 193,000 | 1,330 |
| 2008-02-25 | 268 | 275 | 266 | 271 | 854,000 | 1,355 |
| 2008-02-22 | 276 | 276 | 265 | 268 | 843,000 | 1,340 |
| 2008-02-21 | 277 | 280 | 275 | 279 | 155,000 | 1,395 |
| 2008-02-20 | 277 | 279 | 272 | 272 | 299,000 | 1,360 |
| 2008-02-19 | 283 | 283 | 275 | 279 | 250,000 | 1,395 |
| 2008-02-18 | 279 | 284 | 278 | 280 | 250,000 | 1,400 |
| 2008-02-15 | 280 | 283 | 277 | 283 | 382,000 | 1,415 |
| 2008-02-14 | 280 | 285 | 279 | 284 | 374,000 | 1,420 |
| 2008-02-13 | 278 | 280 | 276 | 276 | 305,000 | 1,380 |
| 2008-02-12 | 279 | 280 | 272 | 273 | 385,000 | 1,365 |
| 2008-02-08 | 274 | 282 | 274 | 276 | 305,000 | 1,380 |
| 2008-02-07 | 278 | 278 | 262 | 270 | 527,000 | 1,350 |
| 2008-02-06 | 275 | 278 | 263 | 269 | 383,000 | 1,345 |
| 2008-02-05 | 272 | 286 | 271 | 283 | 556,000 | 1,415 |
| 2008-02-04 | 269 | 274 | 267 | 268 | 601,000 | 1,340 |
| 2008-02-01 | 272 | 272 | 266 | 267 | 380,000 | 1,335 |
| 2008-01-31 | 251 | 272 | 251 | 272 | 341,000 | 1,360 |
| 2008-01-30 | 261 | 262 | 255 | 256 | 251,000 | 1,280 |
| 2008-01-29 | 258 | 264 | 257 | 261 | 335,000 | 1,305 |
| 2008-01-28 | 244 | 255 | 241 | 253 | 504,000 | 1,265 |
| 2008-01-25 | 227 | 252 | 227 | 247 | 720,000 | 1,235 |
| 2008-01-24 | 218 | 227 | 215 | 224 | 350,000 | 1,120 |
| 2008-01-23 | 215 | 222 | 211 | 213 | 272,000 | 1,065 |
| 2008-01-22 | 212 | 223 | 210 | 213 | 502,000 | 1,065 |
| 2008-01-21 | 225 | 229 | 217 | 219 | 385,000 | 1,095 |
| 2008-01-18 | 207 | 223 | 207 | 223 | 622,000 | 1,115 |
| 2008-01-17 | 210 | 218 | 208 | 218 | 640,000 | 1,090 |
| 2008-01-16 | 223 | 223 | 213 | 215 | 563,000 | 1,075 |
| 2008-01-15 | 232 | 238 | 228 | 230 | 972,000 | 1,150 |
| 2008-01-11 | 239 | 240 | 233 | 234 | 439,000 | 1,170 |
| 2008-01-10 | 238 | 240 | 236 | 236 | 328,000 | 1,180 |
| 2008-01-09 | 227 | 234 | 226 | 234 | 422,000 | 1,170 |
| 2008-01-08 | 232 | 235 | 229 | 234 | 361,000 | 1,170 |
| 2008-01-07 | 226 | 233 | 222 | 231 | 655,000 | 1,155 |
| 2008-01-04 | 240 | 243 | 229 | 231 | 334,000 | 1,155 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
