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 |
---|---|---|---|---|---|---|
2009-12-30 | 284 | 286 | 276 | 277 | 210,000 | 1,385 |
2009-12-29 | 278 | 283 | 276 | 282 | 190,000 | 1,410 |
2009-12-28 | 274 | 281 | 274 | 278 | 334,000 | 1,390 |
2009-12-25 | 275 | 276 | 272 | 272 | 245,000 | 1,360 |
2009-12-24 | 270 | 275 | 269 | 275 | 241,000 | 1,375 |
2009-12-22 | 273 | 273 | 268 | 268 | 245,000 | 1,340 |
2009-12-21 | 272 | 272 | 264 | 271 | 432,000 | 1,355 |
2009-12-18 | 273 | 274 | 270 | 272 | 283,000 | 1,360 |
2009-12-17 | 277 | 280 | 275 | 276 | 229,000 | 1,380 |
2009-12-16 | 280 | 283 | 275 | 276 | 265,000 | 1,380 |
2009-12-15 | 276 | 278 | 272 | 277 | 259,000 | 1,385 |
2009-12-14 | 285 | 286 | 273 | 275 | 326,000 | 1,375 |
2009-12-11 | 287 | 287 | 280 | 282 | 338,000 | 1,410 |
2009-12-10 | 286 | 287 | 283 | 286 | 332,000 | 1,430 |
2009-12-09 | 285 | 289 | 283 | 286 | 241,000 | 1,430 |
2009-12-08 | 290 | 291 | 287 | 288 | 338,000 | 1,440 |
2009-12-07 | 293 | 295 | 290 | 291 | 195,000 | 1,455 |
2009-12-04 | 296 | 296 | 288 | 289 | 246,000 | 1,445 |
2009-12-03 | 293 | 297 | 290 | 297 | 234,000 | 1,485 |
2009-12-02 | 296 | 297 | 286 | 288 | 223,000 | 1,440 |
2009-12-01 | 293 | 297 | 287 | 294 | 429,000 | 1,470 |
2009-11-30 | 281 | 295 | 279 | 292 | 478,000 | 1,460 |
2009-11-27 | 277 | 284 | 276 | 282 | 146,000 | 1,410 |
2009-11-26 | 281 | 287 | 279 | 282 | 176,000 | 1,410 |
2009-11-25 | 275 | 283 | 275 | 279 | 144,000 | 1,395 |
2009-11-24 | 284 | 287 | 280 | 280 | 191,000 | 1,400 |
2009-11-20 | 281 | 288 | 281 | 285 | 357,000 | 1,425 |
2009-11-19 | 285 | 287 | 280 | 286 | 273,000 | 1,430 |
2009-11-18 | 275 | 282 | 274 | 280 | 361,000 | 1,400 |
2009-11-17 | 277 | 278 | 273 | 274 | 209,000 | 1,370 |
2009-11-16 | 278 | 278 | 272 | 277 | 132,000 | 1,385 |
2009-11-13 | 272 | 280 | 269 | 277 | 376,000 | 1,385 |
2009-11-12 | 288 | 288 | 268 | 272 | 789,000 | 1,360 |
2009-11-11 | 286 | 290 | 286 | 288 | 337,000 | 1,440 |
2009-11-10 | 282 | 286 | 280 | 282 | 308,000 | 1,410 |
2009-11-09 | 279 | 280 | 279 | 279 | 154,000 | 1,395 |
2009-11-06 | 289 | 289 | 280 | 281 | 218,000 | 1,405 |
2009-11-05 | 290 | 291 | 285 | 287 | 305,000 | 1,435 |
2009-11-04 | 295 | 296 | 290 | 292 | 267,000 | 1,460 |
2009-11-02 | 295 | 297 | 288 | 296 | 279,000 | 1,480 |
2009-10-30 | 304 | 305 | 298 | 300 | 289,000 | 1,500 |
2009-10-29 | 306 | 307 | 303 | 304 | 378,000 | 1,520 |
2009-10-28 | 309 | 311 | 306 | 311 | 313,000 | 1,555 |
2009-10-27 | 304 | 309 | 300 | 309 | 536,000 | 1,545 |
2009-10-26 | 297 | 301 | 296 | 301 | 200,000 | 1,505 |
2009-10-23 | 302 | 305 | 296 | 300 | 657,000 | 1,500 |
2009-10-22 | 304 | 306 | 299 | 302 | 256,000 | 1,510 |
2009-10-21 | 305 | 307 | 304 | 305 | 228,000 | 1,525 |
2009-10-20 | 305 | 307 | 304 | 306 | 244,000 | 1,530 |
2009-10-19 | 310 | 312 | 303 | 307 | 513,000 | 1,535 |
2009-10-16 | 299 | 311 | 296 | 309 | 801,000 | 1,545 |
2009-10-15 | 296 | 299 | 293 | 297 | 424,000 | 1,485 |
2009-10-14 | 298 | 300 | 293 | 293 | 506,000 | 1,465 |
2009-10-13 | 285 | 294 | 284 | 293 | 738,000 | 1,465 |
2009-10-09 | 284 | 287 | 280 | 282 | 584,000 | 1,410 |
2009-10-08 | 285 | 285 | 278 | 282 | 317,000 | 1,410 |
2009-10-07 | 280 | 285 | 266 | 284 | 399,000 | 1,420 |
2009-10-06 | 282 | 287 | 278 | 280 | 568,000 | 1,400 |
2009-10-05 | 280 | 290 | 280 | 288 | 465,000 | 1,440 |
2009-10-02 | 280 | 290 | 279 | 285 | 472,000 | 1,425 |
2009-10-01 | 280 | 285 | 277 | 285 | 581,000 | 1,425 |
2009-09-30 | 275 | 281 | 274 | 281 | 274,000 | 1,405 |
2009-09-29 | 275 | 277 | 272 | 274 | 178,000 | 1,370 |
2009-09-28 | 272 | 278 | 269 | 276 | 288,000 | 1,380 |
2009-09-25 | 279 | 281 | 272 | 274 | 332,000 | 1,370 |
2009-09-24 | 270 | 274 | 269 | 274 | 397,000 | 1,370 |
2009-09-18 | 263 | 268 | 262 | 266 | 198,000 | 1,330 |
2009-09-17 | 265 | 267 | 261 | 263 | 345,000 | 1,315 |
2009-09-16 | 258 | 262 | 256 | 260 | 240,000 | 1,300 |
2009-09-15 | 258 | 258 | 254 | 258 | 86,000 | 1,290 |
2009-09-14 | 257 | 258 | 243 | 257 | 259,000 | 1,285 |
2009-09-11 | 262 | 263 | 253 | 256 | 224,000 | 1,280 |
2009-09-10 | 259 | 261 | 257 | 259 | 164,000 | 1,295 |
2009-09-09 | 263 | 264 | 259 | 260 | 141,000 | 1,300 |
2009-09-08 | 260 | 263 | 260 | 263 | 105,000 | 1,315 |
2009-09-07 | 262 | 263 | 259 | 260 | 91,000 | 1,300 |
2009-09-04 | 260 | 263 | 258 | 262 | 109,000 | 1,310 |
2009-09-03 | 260 | 264 | 260 | 263 | 118,000 | 1,315 |
2009-09-02 | 259 | 261 | 257 | 260 | 96,000 | 1,300 |
2009-09-01 | 264 | 268 | 263 | 266 | 73,000 | 1,330 |
2009-08-31 | 266 | 269 | 263 | 264 | 165,000 | 1,320 |
2009-08-28 | 260 | 266 | 259 | 265 | 224,000 | 1,325 |
2009-08-27 | 259 | 262 | 255 | 261 | 205,000 | 1,305 |
2009-08-26 | 256 | 258 | 255 | 258 | 94,000 | 1,290 |
2009-08-25 | 256 | 257 | 254 | 255 | 106,000 | 1,275 |
2009-08-24 | 251 | 255 | 251 | 254 | 134,000 | 1,270 |
2009-08-21 | 250 | 250 | 246 | 248 | 126,000 | 1,240 |
2009-08-20 | 249 | 251 | 241 | 250 | 289,000 | 1,250 |
2009-08-19 | 252 | 253 | 248 | 250 | 175,000 | 1,250 |
2009-08-18 | 255 | 255 | 251 | 252 | 155,000 | 1,260 |
2009-08-17 | 260 | 261 | 256 | 259 | 168,000 | 1,295 |
2009-08-14 | 258 | 260 | 256 | 257 | 179,000 | 1,285 |
2009-08-13 | 259 | 263 | 258 | 258 | 245,000 | 1,290 |
2009-08-12 | 260 | 263 | 256 | 259 | 574,000 | 1,295 |
2009-08-11 | 251 | 260 | 248 | 258 | 421,000 | 1,290 |
2009-08-10 | 249 | 251 | 246 | 250 | 426,000 | 1,250 |
2009-08-07 | 248 | 250 | 245 | 248 | 271,000 | 1,240 |
2009-08-06 | 247 | 252 | 247 | 248 | 284,000 | 1,240 |
2009-08-05 | 252 | 259 | 247 | 249 | 754,000 | 1,245 |
2009-08-04 | 244 | 244 | 242 | 243 | 145,000 | 1,215 |
2009-08-03 | 242 | 242 | 239 | 241 | 200,000 | 1,205 |
2009-07-31 | 241 | 242 | 239 | 240 | 144,000 | 1,200 |
2009-07-30 | 241 | 242 | 235 | 238 | 237,000 | 1,190 |
2009-07-29 | 241 | 242 | 239 | 240 | 113,000 | 1,200 |
2009-07-28 | 242 | 242 | 239 | 239 | 112,000 | 1,195 |
2009-07-27 | 240 | 245 | 239 | 240 | 155,000 | 1,200 |
2009-07-24 | 241 | 242 | 237 | 240 | 158,000 | 1,200 |
2009-07-23 | 241 | 243 | 236 | 236 | 414,000 | 1,180 |
2009-07-22 | 245 | 248 | 241 | 242 | 225,000 | 1,210 |
2009-07-21 | 239 | 243 | 239 | 242 | 358,000 | 1,210 |
2009-07-17 | 237 | 240 | 236 | 238 | 198,000 | 1,190 |
2009-07-16 | 239 | 241 | 236 | 236 | 264,000 | 1,180 |
2009-07-15 | 240 | 243 | 235 | 237 | 473,000 | 1,185 |
2009-07-14 | 243 | 249 | 241 | 245 | 309,000 | 1,225 |
2009-07-13 | 247 | 249 | 238 | 239 | 226,000 | 1,195 |
2009-07-10 | 245 | 250 | 239 | 248 | 550,000 | 1,240 |
2009-07-09 | 248 | 249 | 242 | 244 | 481,000 | 1,220 |
2009-07-08 | 263 | 267 | 254 | 255 | 364,000 | 1,275 |
2009-07-07 | 264 | 268 | 264 | 268 | 86,000 | 1,340 |
2009-07-06 | 262 | 265 | 262 | 264 | 46,000 | 1,320 |
2009-07-03 | 265 | 267 | 262 | 265 | 149,000 | 1,325 |
2009-07-02 | 270 | 273 | 267 | 268 | 242,000 | 1,340 |
2009-07-01 | 276 | 279 | 266 | 266 | 457,000 | 1,330 |
2009-06-30 | 279 | 285 | 277 | 281 | 413,000 | 1,405 |
2009-06-29 | 266 | 274 | 266 | 270 | 159,000 | 1,350 |
2009-06-26 | 262 | 268 | 262 | 267 | 167,000 | 1,335 |
2009-06-25 | 262 | 265 | 259 | 260 | 160,000 | 1,300 |
2009-06-24 | 258 | 265 | 258 | 263 | 159,000 | 1,315 |
2009-06-23 | 263 | 266 | 257 | 260 | 279,000 | 1,300 |
2009-06-22 | 260 | 274 | 260 | 268 | 365,000 | 1,340 |
2009-06-19 | 260 | 266 | 258 | 258 | 255,000 | 1,290 |
2009-06-18 | 257 | 264 | 256 | 261 | 179,000 | 1,305 |
2009-06-17 | 250 | 263 | 250 | 260 | 251,000 | 1,300 |
2009-06-16 | 254 | 255 | 250 | 250 | 281,000 | 1,250 |
2009-06-15 | 258 | 264 | 258 | 263 | 216,000 | 1,315 |
2009-06-12 | 259 | 260 | 254 | 258 | 303,000 | 1,290 |
2009-06-11 | 252 | 258 | 251 | 256 | 351,000 | 1,280 |
2009-06-10 | 246 | 251 | 245 | 251 | 241,000 | 1,255 |
2009-06-09 | 241 | 246 | 240 | 245 | 249,000 | 1,225 |
2009-06-08 | 243 | 244 | 241 | 243 | 167,000 | 1,215 |
2009-06-05 | 243 | 243 | 237 | 240 | 149,000 | 1,200 |
2009-06-04 | 240 | 244 | 240 | 243 | 137,000 | 1,215 |
2009-06-03 | 238 | 240 | 238 | 240 | 123,000 | 1,200 |
2009-06-02 | 241 | 243 | 240 | 241 | 165,000 | 1,205 |
2009-06-01 | 240 | 243 | 237 | 241 | 174,000 | 1,205 |
2009-05-29 | 235 | 238 | 234 | 237 | 160,000 | 1,185 |
2009-05-28 | 235 | 239 | 234 | 234 | 191,000 | 1,170 |
2009-05-27 | 243 | 244 | 239 | 239 | 199,000 | 1,195 |
2009-05-26 | 235 | 241 | 235 | 239 | 376,000 | 1,195 |
2009-05-25 | 230 | 233 | 229 | 233 | 397,000 | 1,165 |
2009-05-22 | 229 | 232 | 228 | 228 | 323,000 | 1,140 |
2009-05-21 | 230 | 231 | 228 | 229 | 123,000 | 1,145 |
2009-05-20 | 229 | 232 | 227 | 229 | 287,000 | 1,145 |
2009-05-19 | 229 | 230 | 225 | 228 | 286,000 | 1,140 |
2009-05-18 | 228 | 229 | 225 | 225 | 174,000 | 1,125 |
2009-05-15 | 231 | 232 | 224 | 227 | 319,000 | 1,135 |
2009-05-14 | 236 | 237 | 230 | 232 | 696,000 | 1,160 |
2009-05-13 | 228 | 233 | 228 | 233 | 401,000 | 1,165 |
2009-05-12 | 222 | 226 | 222 | 225 | 198,000 | 1,125 |
2009-05-11 | 223 | 224 | 220 | 221 | 299,000 | 1,105 |
2009-05-08 | 222 | 222 | 220 | 222 | 127,000 | 1,110 |
2009-05-07 | 223 | 223 | 220 | 221 | 155,000 | 1,105 |
2009-05-01 | 220 | 221 | 217 | 217 | 108,000 | 1,085 |
2009-04-30 | 217 | 221 | 217 | 219 | 175,000 | 1,095 |
2009-04-28 | 218 | 219 | 216 | 217 | 199,000 | 1,085 |
2009-04-27 | 222 | 222 | 218 | 218 | 191,000 | 1,090 |
2009-04-24 | 224 | 224 | 221 | 221 | 96,000 | 1,105 |
2009-04-23 | 222 | 224 | 221 | 223 | 170,000 | 1,115 |
2009-04-22 | 225 | 226 | 219 | 220 | 287,000 | 1,100 |
2009-04-21 | 229 | 229 | 225 | 225 | 138,000 | 1,125 |
2009-04-20 | 234 | 234 | 228 | 228 | 218,000 | 1,140 |
2009-04-17 | 235 | 235 | 232 | 233 | 124,000 | 1,165 |
2009-04-16 | 237 | 238 | 233 | 234 | 185,000 | 1,170 |
2009-04-15 | 235 | 237 | 234 | 237 | 113,000 | 1,185 |
2009-04-14 | 233 | 235 | 231 | 234 | 187,000 | 1,170 |
2009-04-13 | 232 | 234 | 231 | 231 | 92,000 | 1,155 |
2009-04-10 | 233 | 233 | 229 | 230 | 80,000 | 1,150 |
2009-04-09 | 233 | 234 | 231 | 232 | 186,000 | 1,160 |
2009-04-08 | 238 | 240 | 230 | 230 | 141,000 | 1,150 |
2009-04-07 | 240 | 241 | 237 | 241 | 114,000 | 1,205 |
2009-04-06 | 234 | 240 | 234 | 236 | 184,000 | 1,180 |
2009-04-03 | 244 | 244 | 236 | 237 | 161,000 | 1,185 |
2009-04-02 | 244 | 244 | 238 | 239 | 105,000 | 1,195 |
2009-04-01 | 240 | 244 | 238 | 239 | 89,000 | 1,195 |
2009-03-31 | 238 | 240 | 233 | 235 | 145,000 | 1,175 |
2009-03-30 | 244 | 249 | 243 | 243 | 116,000 | 1,215 |
2009-03-27 | 252 | 255 | 248 | 249 | 146,000 | 1,245 |
2009-03-26 | 258 | 259 | 248 | 252 | 84,000 | 1,260 |
2009-03-25 | 258 | 259 | 254 | 258 | 145,000 | 1,290 |
2009-03-24 | 255 | 258 | 254 | 255 | 101,000 | 1,275 |
2009-03-23 | 250 | 256 | 250 | 252 | 188,000 | 1,260 |
2009-03-19 | 242 | 246 | 241 | 245 | 118,000 | 1,225 |
2009-03-18 | 243 | 244 | 239 | 241 | 196,000 | 1,205 |
2009-03-17 | 232 | 238 | 232 | 238 | 122,000 | 1,190 |
2009-03-16 | 230 | 233 | 227 | 232 | 218,000 | 1,160 |
2009-03-13 | 222 | 230 | 222 | 225 | 333,000 | 1,125 |
2009-03-12 | 232 | 233 | 226 | 230 | 136,000 | 1,150 |
2009-03-11 | 238 | 238 | 232 | 232 | 92,000 | 1,160 |
2009-03-10 | 234 | 237 | 233 | 234 | 75,000 | 1,170 |
2009-03-09 | 234 | 236 | 232 | 234 | 141,000 | 1,170 |
2009-03-06 | 232 | 235 | 230 | 232 | 180,000 | 1,160 |
2009-03-05 | 230 | 234 | 228 | 232 | 212,000 | 1,160 |
2009-03-04 | 226 | 234 | 223 | 233 | 115,000 | 1,165 |
2009-03-03 | 227 | 228 | 224 | 225 | 60,000 | 1,125 |
2009-03-02 | 225 | 230 | 225 | 230 | 99,000 | 1,150 |
2009-02-27 | 223 | 227 | 220 | 227 | 137,000 | 1,135 |
2009-02-26 | 227 | 229 | 220 | 223 | 186,000 | 1,115 |
2009-02-25 | 236 | 236 | 223 | 226 | 254,000 | 1,130 |
2009-02-24 | 241 | 243 | 233 | 235 | 126,000 | 1,175 |
2009-02-23 | 238 | 244 | 238 | 244 | 88,000 | 1,220 |
2009-02-20 | 242 | 248 | 242 | 243 | 155,000 | 1,215 |
2009-02-19 | 245 | 246 | 242 | 244 | 112,000 | 1,220 |
2009-02-18 | 251 | 254 | 244 | 245 | 125,000 | 1,225 |
2009-02-17 | 256 | 256 | 252 | 253 | 42,000 | 1,265 |
2009-02-16 | 251 | 255 | 248 | 255 | 87,000 | 1,275 |
2009-02-13 | 248 | 253 | 247 | 251 | 173,000 | 1,255 |
2009-02-12 | 242 | 247 | 239 | 244 | 135,000 | 1,220 |
2009-02-10 | 247 | 248 | 242 | 242 | 100,000 | 1,210 |
2009-02-09 | 249 | 255 | 247 | 247 | 211,000 | 1,235 |
2009-02-06 | 250 | 257 | 250 | 254 | 153,000 | 1,270 |
2009-02-05 | 251 | 256 | 250 | 253 | 290,000 | 1,265 |
2009-02-04 | 249 | 257 | 247 | 247 | 262,000 | 1,235 |
2009-02-03 | 247 | 257 | 247 | 254 | 144,000 | 1,270 |
2009-02-02 | 240 | 255 | 239 | 255 | 180,000 | 1,275 |
2009-01-30 | 242 | 250 | 238 | 249 | 127,000 | 1,245 |
2009-01-29 | 246 | 250 | 243 | 250 | 179,000 | 1,250 |
2009-01-28 | 241 | 244 | 237 | 242 | 97,000 | 1,210 |
2009-01-27 | 235 | 244 | 234 | 244 | 298,000 | 1,220 |
2009-01-26 | 227 | 234 | 227 | 231 | 219,000 | 1,155 |
2009-01-23 | 231 | 233 | 225 | 227 | 278,000 | 1,135 |
2009-01-22 | 232 | 236 | 226 | 236 | 211,000 | 1,180 |
2009-01-21 | 225 | 233 | 225 | 230 | 173,000 | 1,150 |
2009-01-20 | 234 | 234 | 229 | 231 | 206,000 | 1,155 |
2009-01-19 | 236 | 237 | 231 | 234 | 107,000 | 1,170 |
2009-01-16 | 233 | 236 | 231 | 235 | 341,000 | 1,175 |
2009-01-15 | 231 | 236 | 230 | 233 | 166,000 | 1,165 |
2009-01-14 | 229 | 237 | 228 | 236 | 173,000 | 1,180 |
2009-01-13 | 228 | 232 | 228 | 231 | 120,000 | 1,155 |
2009-01-09 | 239 | 243 | 228 | 230 | 384,000 | 1,150 |
2009-01-08 | 243 | 244 | 241 | 242 | 68,000 | 1,210 |
2009-01-07 | 250 | 250 | 246 | 246 | 110,000 | 1,230 |
2009-01-06 | 252 | 252 | 247 | 247 | 64,000 | 1,235 |
2009-01-05 | 256 | 256 | 249 | 249 | 32,000 | 1,245 |
分割・併合履歴 : [2018-09-26]1株→0.2株