2288 丸大食品(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30284286276277210,0001,385
2009-12-29278283276282190,0001,410
2009-12-28274281274278334,0001,390
2009-12-25275276272272245,0001,360
2009-12-24270275269275241,0001,375
2009-12-22273273268268245,0001,340
2009-12-21272272264271432,0001,355
2009-12-18273274270272283,0001,360
2009-12-17277280275276229,0001,380
2009-12-16280283275276265,0001,380
2009-12-15276278272277259,0001,385
2009-12-14285286273275326,0001,375
2009-12-11287287280282338,0001,410
2009-12-10286287283286332,0001,430
2009-12-09285289283286241,0001,430
2009-12-08290291287288338,0001,440
2009-12-07293295290291195,0001,455
2009-12-04296296288289246,0001,445
2009-12-03293297290297234,0001,485
2009-12-02296297286288223,0001,440
2009-12-01293297287294429,0001,470
2009-11-30281295279292478,0001,460
2009-11-27277284276282146,0001,410
2009-11-26281287279282176,0001,410
2009-11-25275283275279144,0001,395
2009-11-24284287280280191,0001,400
2009-11-20281288281285357,0001,425
2009-11-19285287280286273,0001,430
2009-11-18275282274280361,0001,400
2009-11-17277278273274209,0001,370
2009-11-16278278272277132,0001,385
2009-11-13272280269277376,0001,385
2009-11-12288288268272789,0001,360
2009-11-11286290286288337,0001,440
2009-11-10282286280282308,0001,410
2009-11-09279280279279154,0001,395
2009-11-06289289280281218,0001,405
2009-11-05290291285287305,0001,435
2009-11-04295296290292267,0001,460
2009-11-02295297288296279,0001,480
2009-10-30304305298300289,0001,500
2009-10-29306307303304378,0001,520
2009-10-28309311306311313,0001,555
2009-10-27304309300309536,0001,545
2009-10-26297301296301200,0001,505
2009-10-23302305296300657,0001,500
2009-10-22304306299302256,0001,510
2009-10-21305307304305228,0001,525
2009-10-20305307304306244,0001,530
2009-10-19310312303307513,0001,535
2009-10-16299311296309801,0001,545
2009-10-15296299293297424,0001,485
2009-10-14298300293293506,0001,465
2009-10-13285294284293738,0001,465
2009-10-09284287280282584,0001,410
2009-10-08285285278282317,0001,410
2009-10-07280285266284399,0001,420
2009-10-06282287278280568,0001,400
2009-10-05280290280288465,0001,440
2009-10-02280290279285472,0001,425
2009-10-01280285277285581,0001,425
2009-09-30275281274281274,0001,405
2009-09-29275277272274178,0001,370
2009-09-28272278269276288,0001,380
2009-09-25279281272274332,0001,370
2009-09-24270274269274397,0001,370
2009-09-18263268262266198,0001,330
2009-09-17265267261263345,0001,315
2009-09-16258262256260240,0001,300
2009-09-1525825825425886,0001,290
2009-09-14257258243257259,0001,285
2009-09-11262263253256224,0001,280
2009-09-10259261257259164,0001,295
2009-09-09263264259260141,0001,300
2009-09-08260263260263105,0001,315
2009-09-0726226325926091,0001,300
2009-09-04260263258262109,0001,310
2009-09-03260264260263118,0001,315
2009-09-0225926125726096,0001,300
2009-09-0126426826326673,0001,330
2009-08-31266269263264165,0001,320
2009-08-28260266259265224,0001,325
2009-08-27259262255261205,0001,305
2009-08-2625625825525894,0001,290
2009-08-25256257254255106,0001,275
2009-08-24251255251254134,0001,270
2009-08-21250250246248126,0001,240
2009-08-20249251241250289,0001,250
2009-08-19252253248250175,0001,250
2009-08-18255255251252155,0001,260
2009-08-17260261256259168,0001,295
2009-08-14258260256257179,0001,285
2009-08-13259263258258245,0001,290
2009-08-12260263256259574,0001,295
2009-08-11251260248258421,0001,290
2009-08-10249251246250426,0001,250
2009-08-07248250245248271,0001,240
2009-08-06247252247248284,0001,240
2009-08-05252259247249754,0001,245
2009-08-04244244242243145,0001,215
2009-08-03242242239241200,0001,205
2009-07-31241242239240144,0001,200
2009-07-30241242235238237,0001,190
2009-07-29241242239240113,0001,200
2009-07-28242242239239112,0001,195
2009-07-27240245239240155,0001,200
2009-07-24241242237240158,0001,200
2009-07-23241243236236414,0001,180
2009-07-22245248241242225,0001,210
2009-07-21239243239242358,0001,210
2009-07-17237240236238198,0001,190
2009-07-16239241236236264,0001,180
2009-07-15240243235237473,0001,185
2009-07-14243249241245309,0001,225
2009-07-13247249238239226,0001,195
2009-07-10245250239248550,0001,240
2009-07-09248249242244481,0001,220
2009-07-08263267254255364,0001,275
2009-07-0726426826426886,0001,340
2009-07-0626226526226446,0001,320
2009-07-03265267262265149,0001,325
2009-07-02270273267268242,0001,340
2009-07-01276279266266457,0001,330
2009-06-30279285277281413,0001,405
2009-06-29266274266270159,0001,350
2009-06-26262268262267167,0001,335
2009-06-25262265259260160,0001,300
2009-06-24258265258263159,0001,315
2009-06-23263266257260279,0001,300
2009-06-22260274260268365,0001,340
2009-06-19260266258258255,0001,290
2009-06-18257264256261179,0001,305
2009-06-17250263250260251,0001,300
2009-06-16254255250250281,0001,250
2009-06-15258264258263216,0001,315
2009-06-12259260254258303,0001,290
2009-06-11252258251256351,0001,280
2009-06-10246251245251241,0001,255
2009-06-09241246240245249,0001,225
2009-06-08243244241243167,0001,215
2009-06-05243243237240149,0001,200
2009-06-04240244240243137,0001,215
2009-06-03238240238240123,0001,200
2009-06-02241243240241165,0001,205
2009-06-01240243237241174,0001,205
2009-05-29235238234237160,0001,185
2009-05-28235239234234191,0001,170
2009-05-27243244239239199,0001,195
2009-05-26235241235239376,0001,195
2009-05-25230233229233397,0001,165
2009-05-22229232228228323,0001,140
2009-05-21230231228229123,0001,145
2009-05-20229232227229287,0001,145
2009-05-19229230225228286,0001,140
2009-05-18228229225225174,0001,125
2009-05-15231232224227319,0001,135
2009-05-14236237230232696,0001,160
2009-05-13228233228233401,0001,165
2009-05-12222226222225198,0001,125
2009-05-11223224220221299,0001,105
2009-05-08222222220222127,0001,110
2009-05-07223223220221155,0001,105
2009-05-01220221217217108,0001,085
2009-04-30217221217219175,0001,095
2009-04-28218219216217199,0001,085
2009-04-27222222218218191,0001,090
2009-04-2422422422122196,0001,105
2009-04-23222224221223170,0001,115
2009-04-22225226219220287,0001,100
2009-04-21229229225225138,0001,125
2009-04-20234234228228218,0001,140
2009-04-17235235232233124,0001,165
2009-04-16237238233234185,0001,170
2009-04-15235237234237113,0001,185
2009-04-14233235231234187,0001,170
2009-04-1323223423123192,0001,155
2009-04-1023323322923080,0001,150
2009-04-09233234231232186,0001,160
2009-04-08238240230230141,0001,150
2009-04-07240241237241114,0001,205
2009-04-06234240234236184,0001,180
2009-04-03244244236237161,0001,185
2009-04-02244244238239105,0001,195
2009-04-0124024423823989,0001,195
2009-03-31238240233235145,0001,175
2009-03-30244249243243116,0001,215
2009-03-27252255248249146,0001,245
2009-03-2625825924825284,0001,260
2009-03-25258259254258145,0001,290
2009-03-24255258254255101,0001,275
2009-03-23250256250252188,0001,260
2009-03-19242246241245118,0001,225
2009-03-18243244239241196,0001,205
2009-03-17232238232238122,0001,190
2009-03-16230233227232218,0001,160
2009-03-13222230222225333,0001,125
2009-03-12232233226230136,0001,150
2009-03-1123823823223292,0001,160
2009-03-1023423723323475,0001,170
2009-03-09234236232234141,0001,170
2009-03-06232235230232180,0001,160
2009-03-05230234228232212,0001,160
2009-03-04226234223233115,0001,165
2009-03-0322722822422560,0001,125
2009-03-0222523022523099,0001,150
2009-02-27223227220227137,0001,135
2009-02-26227229220223186,0001,115
2009-02-25236236223226254,0001,130
2009-02-24241243233235126,0001,175
2009-02-2323824423824488,0001,220
2009-02-20242248242243155,0001,215
2009-02-19245246242244112,0001,220
2009-02-18251254244245125,0001,225
2009-02-1725625625225342,0001,265
2009-02-1625125524825587,0001,275
2009-02-13248253247251173,0001,255
2009-02-12242247239244135,0001,220
2009-02-10247248242242100,0001,210
2009-02-09249255247247211,0001,235
2009-02-06250257250254153,0001,270
2009-02-05251256250253290,0001,265
2009-02-04249257247247262,0001,235
2009-02-03247257247254144,0001,270
2009-02-02240255239255180,0001,275
2009-01-30242250238249127,0001,245
2009-01-29246250243250179,0001,250
2009-01-2824124423724297,0001,210
2009-01-27235244234244298,0001,220
2009-01-26227234227231219,0001,155
2009-01-23231233225227278,0001,135
2009-01-22232236226236211,0001,180
2009-01-21225233225230173,0001,150
2009-01-20234234229231206,0001,155
2009-01-19236237231234107,0001,170
2009-01-16233236231235341,0001,175
2009-01-15231236230233166,0001,165
2009-01-14229237228236173,0001,180
2009-01-13228232228231120,0001,155
2009-01-09239243228230384,0001,150
2009-01-0824324424124268,0001,210
2009-01-07250250246246110,0001,230
2009-01-0625225224724764,0001,235
2009-01-0525625624924932,0001,245

分割・併合履歴 : [2018-09-26]1株→0.2株