2288 丸大食品(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 265 | 266 | 264 | 265 | 126,000 | 1,325 |
| 2010-12-29 | 265 | 266 | 264 | 265 | 136,000 | 1,325 |
| 2010-12-28 | 265 | 265 | 262 | 264 | 159,000 | 1,320 |
| 2010-12-27 | 264 | 268 | 263 | 264 | 240,000 | 1,320 |
| 2010-12-24 | 263 | 265 | 262 | 264 | 187,000 | 1,320 |
| 2010-12-22 | 264 | 265 | 262 | 262 | 210,000 | 1,310 |
| 2010-12-21 | 261 | 265 | 261 | 263 | 197,000 | 1,315 |
| 2010-12-20 | 264 | 266 | 261 | 262 | 296,000 | 1,310 |
| 2010-12-17 | 257 | 263 | 257 | 263 | 320,000 | 1,315 |
| 2010-12-16 | 258 | 259 | 257 | 257 | 125,000 | 1,285 |
| 2010-12-15 | 257 | 258 | 256 | 258 | 187,000 | 1,290 |
| 2010-12-14 | 257 | 258 | 254 | 256 | 187,000 | 1,280 |
| 2010-12-13 | 251 | 257 | 251 | 257 | 227,000 | 1,285 |
| 2010-12-10 | 252 | 253 | 249 | 250 | 329,000 | 1,250 |
| 2010-12-09 | 252 | 252 | 251 | 251 | 121,000 | 1,255 |
| 2010-12-08 | 249 | 253 | 247 | 253 | 253,000 | 1,265 |
| 2010-12-07 | 249 | 250 | 247 | 250 | 200,000 | 1,250 |
| 2010-12-06 | 246 | 249 | 246 | 249 | 162,000 | 1,245 |
| 2010-12-03 | 248 | 249 | 246 | 246 | 113,000 | 1,230 |
| 2010-12-02 | 247 | 249 | 245 | 248 | 175,000 | 1,240 |
| 2010-12-01 | 246 | 248 | 243 | 244 | 237,000 | 1,220 |
| 2010-11-30 | 253 | 253 | 247 | 247 | 341,000 | 1,235 |
| 2010-11-29 | 253 | 254 | 252 | 252 | 150,000 | 1,260 |
| 2010-11-26 | 252 | 254 | 251 | 252 | 125,000 | 1,260 |
| 2010-11-25 | 256 | 256 | 251 | 253 | 280,000 | 1,265 |
| 2010-11-24 | 246 | 257 | 245 | 254 | 545,000 | 1,270 |
| 2010-11-22 | 242 | 253 | 242 | 251 | 946,000 | 1,255 |
| 2010-11-19 | 239 | 240 | 237 | 239 | 240,000 | 1,195 |
| 2010-11-18 | 234 | 238 | 233 | 237 | 191,000 | 1,185 |
| 2010-11-17 | 232 | 234 | 231 | 234 | 96,000 | 1,170 |
| 2010-11-16 | 234 | 234 | 232 | 232 | 147,000 | 1,160 |
| 2010-11-15 | 235 | 235 | 233 | 234 | 115,000 | 1,170 |
| 2010-11-12 | 231 | 235 | 231 | 234 | 188,000 | 1,170 |
| 2010-11-11 | 233 | 236 | 232 | 233 | 285,000 | 1,165 |
| 2010-11-10 | 231 | 232 | 230 | 231 | 147,000 | 1,155 |
| 2010-11-09 | 233 | 234 | 229 | 229 | 245,000 | 1,145 |
| 2010-11-08 | 235 | 236 | 225 | 234 | 160,000 | 1,170 |
| 2010-11-05 | 231 | 236 | 231 | 234 | 186,000 | 1,170 |
| 2010-11-04 | 228 | 231 | 228 | 229 | 133,000 | 1,145 |
| 2010-11-02 | 229 | 230 | 226 | 226 | 111,000 | 1,130 |
| 2010-11-01 | 230 | 231 | 229 | 229 | 95,000 | 1,145 |
| 2010-10-29 | 234 | 234 | 230 | 230 | 101,000 | 1,150 |
| 2010-10-28 | 238 | 238 | 234 | 234 | 144,000 | 1,170 |
| 2010-10-27 | 240 | 240 | 238 | 238 | 42,000 | 1,190 |
| 2010-10-26 | 238 | 242 | 236 | 241 | 162,000 | 1,205 |
| 2010-10-25 | 239 | 239 | 237 | 237 | 78,000 | 1,185 |
| 2010-10-22 | 237 | 240 | 237 | 237 | 138,000 | 1,185 |
| 2010-10-21 | 243 | 243 | 236 | 237 | 183,000 | 1,185 |
| 2010-10-20 | 243 | 243 | 241 | 242 | 206,000 | 1,210 |
| 2010-10-19 | 243 | 245 | 243 | 244 | 97,000 | 1,220 |
| 2010-10-18 | 241 | 245 | 240 | 244 | 117,000 | 1,220 |
| 2010-10-15 | 245 | 246 | 242 | 242 | 117,000 | 1,210 |
| 2010-10-14 | 246 | 247 | 244 | 245 | 184,000 | 1,225 |
| 2010-10-13 | 246 | 251 | 245 | 246 | 204,000 | 1,230 |
| 2010-10-12 | 256 | 256 | 245 | 246 | 233,000 | 1,230 |
| 2010-10-08 | 255 | 255 | 252 | 254 | 183,000 | 1,270 |
| 2010-10-07 | 254 | 256 | 251 | 254 | 236,000 | 1,270 |
| 2010-10-06 | 254 | 254 | 252 | 254 | 124,000 | 1,270 |
| 2010-10-05 | 251 | 253 | 250 | 252 | 135,000 | 1,260 |
| 2010-10-04 | 252 | 255 | 252 | 252 | 66,000 | 1,260 |
| 2010-10-01 | 256 | 257 | 251 | 252 | 404,000 | 1,260 |
| 2010-09-30 | 263 | 263 | 259 | 260 | 191,000 | 1,300 |
| 2010-09-29 | 263 | 265 | 263 | 264 | 137,000 | 1,320 |
| 2010-09-28 | 264 | 265 | 262 | 263 | 397,000 | 1,315 |
| 2010-09-27 | 266 | 269 | 266 | 267 | 1,064,000 | 1,335 |
| 2010-09-24 | 266 | 267 | 265 | 266 | 265,000 | 1,330 |
| 2010-09-22 | 264 | 270 | 264 | 265 | 245,000 | 1,325 |
| 2010-09-21 | 265 | 266 | 264 | 264 | 216,000 | 1,320 |
| 2010-09-17 | 265 | 266 | 264 | 265 | 177,000 | 1,325 |
| 2010-09-16 | 265 | 266 | 264 | 265 | 73,000 | 1,325 |
| 2010-09-15 | 264 | 266 | 262 | 264 | 127,000 | 1,320 |
| 2010-09-14 | 264 | 266 | 262 | 264 | 131,000 | 1,320 |
| 2010-09-13 | 263 | 264 | 259 | 262 | 221,000 | 1,310 |
| 2010-09-10 | 257 | 262 | 257 | 260 | 243,000 | 1,300 |
| 2010-09-09 | 260 | 260 | 258 | 258 | 102,000 | 1,290 |
| 2010-09-08 | 259 | 260 | 258 | 260 | 72,000 | 1,300 |
| 2010-09-07 | 259 | 259 | 258 | 259 | 75,000 | 1,295 |
| 2010-09-06 | 256 | 258 | 256 | 258 | 47,000 | 1,290 |
| 2010-09-03 | 257 | 258 | 255 | 255 | 79,000 | 1,275 |
| 2010-09-02 | 258 | 258 | 254 | 257 | 205,000 | 1,285 |
| 2010-09-01 | 257 | 259 | 255 | 256 | 193,000 | 1,280 |
| 2010-08-31 | 264 | 264 | 257 | 257 | 261,000 | 1,285 |
| 2010-08-30 | 265 | 268 | 265 | 266 | 113,000 | 1,330 |
| 2010-08-27 | 264 | 266 | 263 | 263 | 105,000 | 1,315 |
| 2010-08-26 | 264 | 267 | 260 | 264 | 203,000 | 1,320 |
| 2010-08-25 | 266 | 267 | 263 | 264 | 162,000 | 1,320 |
| 2010-08-24 | 265 | 268 | 264 | 266 | 90,000 | 1,330 |
| 2010-08-23 | 264 | 269 | 264 | 268 | 149,000 | 1,340 |
| 2010-08-20 | 270 | 271 | 265 | 266 | 327,000 | 1,330 |
| 2010-08-19 | 270 | 273 | 270 | 272 | 128,000 | 1,360 |
| 2010-08-18 | 272 | 274 | 270 | 272 | 157,000 | 1,360 |
| 2010-08-17 | 269 | 276 | 268 | 272 | 477,000 | 1,360 |
| 2010-08-16 | 267 | 270 | 265 | 269 | 183,000 | 1,345 |
| 2010-08-13 | 263 | 267 | 263 | 267 | 254,000 | 1,335 |
| 2010-08-12 | 258 | 265 | 258 | 265 | 296,000 | 1,325 |
| 2010-08-11 | 260 | 261 | 258 | 259 | 160,000 | 1,295 |
| 2010-08-10 | 261 | 263 | 259 | 261 | 242,000 | 1,305 |
| 2010-08-09 | 260 | 263 | 258 | 259 | 214,000 | 1,295 |
| 2010-08-06 | 257 | 263 | 257 | 262 | 299,000 | 1,310 |
| 2010-08-05 | 257 | 259 | 254 | 256 | 241,000 | 1,280 |
| 2010-08-04 | 259 | 260 | 256 | 257 | 121,000 | 1,285 |
| 2010-08-03 | 260 | 261 | 259 | 260 | 173,000 | 1,300 |
| 2010-08-02 | 258 | 260 | 257 | 259 | 198,000 | 1,295 |
| 2010-07-30 | 258 | 259 | 253 | 255 | 273,000 | 1,275 |
| 2010-07-29 | 258 | 259 | 257 | 258 | 153,000 | 1,290 |
| 2010-07-28 | 258 | 260 | 258 | 259 | 73,000 | 1,295 |
| 2010-07-27 | 260 | 260 | 256 | 258 | 74,000 | 1,290 |
| 2010-07-26 | 261 | 262 | 259 | 259 | 87,000 | 1,295 |
| 2010-07-23 | 257 | 260 | 256 | 259 | 241,000 | 1,295 |
| 2010-07-22 | 252 | 255 | 252 | 254 | 104,000 | 1,270 |
| 2010-07-21 | 258 | 259 | 255 | 256 | 97,000 | 1,280 |
| 2010-07-20 | 253 | 258 | 252 | 258 | 200,000 | 1,290 |
| 2010-07-16 | 252 | 254 | 250 | 252 | 160,000 | 1,260 |
| 2010-07-15 | 254 | 255 | 252 | 252 | 114,000 | 1,260 |
| 2010-07-14 | 254 | 257 | 253 | 256 | 107,000 | 1,280 |
| 2010-07-13 | 256 | 256 | 252 | 252 | 123,000 | 1,260 |
| 2010-07-12 | 259 | 259 | 255 | 256 | 46,000 | 1,280 |
| 2010-07-09 | 257 | 259 | 254 | 259 | 217,000 | 1,295 |
| 2010-07-08 | 253 | 255 | 253 | 254 | 89,000 | 1,270 |
| 2010-07-07 | 255 | 256 | 250 | 251 | 197,000 | 1,255 |
| 2010-07-06 | 255 | 256 | 253 | 256 | 88,000 | 1,280 |
| 2010-07-05 | 257 | 259 | 255 | 256 | 126,000 | 1,280 |
| 2010-07-02 | 256 | 258 | 256 | 258 | 96,000 | 1,290 |
| 2010-07-01 | 258 | 260 | 257 | 258 | 92,000 | 1,290 |
| 2010-06-30 | 261 | 264 | 259 | 262 | 476,000 | 1,310 |
| 2010-06-29 | 261 | 262 | 260 | 261 | 163,000 | 1,305 |
| 2010-06-28 | 257 | 261 | 257 | 260 | 90,000 | 1,300 |
| 2010-06-25 | 262 | 262 | 256 | 257 | 176,000 | 1,285 |
| 2010-06-24 | 258 | 264 | 258 | 263 | 109,000 | 1,315 |
| 2010-06-23 | 260 | 262 | 259 | 260 | 129,000 | 1,300 |
| 2010-06-22 | 259 | 261 | 258 | 261 | 143,000 | 1,305 |
| 2010-06-21 | 260 | 260 | 258 | 260 | 187,000 | 1,300 |
| 2010-06-18 | 250 | 259 | 250 | 258 | 313,000 | 1,290 |
| 2010-06-17 | 250 | 253 | 250 | 252 | 137,000 | 1,260 |
| 2010-06-16 | 250 | 250 | 248 | 249 | 110,000 | 1,245 |
| 2010-06-15 | 249 | 250 | 247 | 248 | 196,000 | 1,240 |
| 2010-06-14 | 252 | 252 | 249 | 250 | 228,000 | 1,250 |
| 2010-06-11 | 252 | 254 | 250 | 250 | 203,000 | 1,250 |
| 2010-06-10 | 250 | 252 | 249 | 250 | 124,000 | 1,250 |
| 2010-06-09 | 255 | 255 | 249 | 250 | 155,000 | 1,250 |
| 2010-06-08 | 252 | 253 | 251 | 251 | 103,000 | 1,255 |
| 2010-06-07 | 255 | 255 | 252 | 254 | 138,000 | 1,270 |
| 2010-06-04 | 262 | 262 | 257 | 257 | 129,000 | 1,285 |
| 2010-06-03 | 261 | 262 | 258 | 260 | 118,000 | 1,300 |
| 2010-06-02 | 258 | 260 | 257 | 258 | 151,000 | 1,290 |
| 2010-06-01 | 262 | 262 | 258 | 260 | 155,000 | 1,300 |
| 2010-05-31 | 256 | 264 | 256 | 263 | 235,000 | 1,315 |
| 2010-05-28 | 259 | 260 | 256 | 258 | 224,000 | 1,290 |
| 2010-05-27 | 255 | 260 | 253 | 259 | 259,000 | 1,295 |
| 2010-05-26 | 253 | 259 | 253 | 258 | 295,000 | 1,290 |
| 2010-05-25 | 258 | 261 | 253 | 255 | 302,000 | 1,275 |
| 2010-05-24 | 255 | 260 | 254 | 259 | 317,000 | 1,295 |
| 2010-05-21 | 254 | 258 | 251 | 256 | 366,000 | 1,280 |
| 2010-05-20 | 253 | 262 | 253 | 260 | 419,000 | 1,300 |
| 2010-05-19 | 252 | 255 | 251 | 255 | 276,000 | 1,275 |
| 2010-05-18 | 260 | 260 | 254 | 257 | 300,000 | 1,285 |
| 2010-05-17 | 263 | 264 | 257 | 257 | 301,000 | 1,285 |
| 2010-05-14 | 265 | 265 | 262 | 264 | 339,000 | 1,320 |
| 2010-05-13 | 262 | 264 | 257 | 264 | 314,000 | 1,320 |
| 2010-05-12 | 258 | 262 | 254 | 258 | 322,000 | 1,290 |
| 2010-05-11 | 259 | 259 | 254 | 256 | 276,000 | 1,280 |
| 2010-05-10 | 252 | 257 | 250 | 257 | 285,000 | 1,285 |
| 2010-05-07 | 255 | 255 | 247 | 249 | 490,000 | 1,245 |
| 2010-05-06 | 258 | 260 | 256 | 260 | 383,000 | 1,300 |
| 2010-04-30 | 257 | 260 | 257 | 260 | 211,000 | 1,300 |
| 2010-04-28 | 256 | 257 | 254 | 257 | 321,000 | 1,285 |
| 2010-04-27 | 262 | 262 | 258 | 259 | 303,000 | 1,295 |
| 2010-04-26 | 263 | 264 | 260 | 262 | 416,000 | 1,310 |
| 2010-04-23 | 260 | 264 | 259 | 264 | 288,000 | 1,320 |
| 2010-04-22 | 259 | 261 | 257 | 260 | 418,000 | 1,300 |
| 2010-04-21 | 259 | 261 | 259 | 260 | 249,000 | 1,300 |
| 2010-04-20 | 259 | 260 | 258 | 259 | 243,000 | 1,295 |
| 2010-04-19 | 263 | 265 | 257 | 261 | 340,000 | 1,305 |
| 2010-04-16 | 266 | 267 | 265 | 265 | 94,000 | 1,325 |
| 2010-04-15 | 267 | 267 | 266 | 266 | 124,000 | 1,330 |
| 2010-04-14 | 266 | 267 | 265 | 266 | 252,000 | 1,330 |
| 2010-04-13 | 265 | 267 | 264 | 265 | 208,000 | 1,325 |
| 2010-04-12 | 265 | 267 | 264 | 265 | 313,000 | 1,325 |
| 2010-04-09 | 266 | 267 | 264 | 264 | 258,000 | 1,320 |
| 2010-04-08 | 266 | 266 | 263 | 265 | 292,000 | 1,325 |
| 2010-04-07 | 266 | 268 | 266 | 266 | 284,000 | 1,330 |
| 2010-04-06 | 269 | 269 | 265 | 267 | 342,000 | 1,335 |
| 2010-04-05 | 269 | 270 | 268 | 269 | 164,000 | 1,345 |
| 2010-04-02 | 271 | 272 | 267 | 269 | 196,000 | 1,345 |
| 2010-04-01 | 268 | 270 | 267 | 270 | 302,000 | 1,350 |
| 2010-03-31 | 267 | 271 | 267 | 267 | 257,000 | 1,335 |
| 2010-03-30 | 266 | 267 | 264 | 267 | 315,000 | 1,335 |
| 2010-03-29 | 263 | 266 | 263 | 263 | 386,000 | 1,315 |
| 2010-03-26 | 266 | 270 | 266 | 270 | 292,000 | 1,350 |
| 2010-03-25 | 272 | 272 | 264 | 266 | 380,000 | 1,330 |
| 2010-03-24 | 271 | 272 | 268 | 270 | 366,000 | 1,350 |
| 2010-03-23 | 273 | 274 | 269 | 270 | 443,000 | 1,350 |
| 2010-03-19 | 269 | 274 | 269 | 273 | 465,000 | 1,365 |
| 2010-03-18 | 269 | 272 | 265 | 268 | 532,000 | 1,340 |
| 2010-03-17 | 275 | 276 | 269 | 270 | 586,000 | 1,350 |
| 2010-03-16 | 272 | 276 | 271 | 272 | 388,000 | 1,360 |
| 2010-03-15 | 271 | 273 | 269 | 272 | 452,000 | 1,360 |
| 2010-03-12 | 270 | 271 | 268 | 270 | 374,000 | 1,350 |
| 2010-03-11 | 268 | 273 | 268 | 271 | 611,000 | 1,355 |
| 2010-03-10 | 266 | 268 | 264 | 266 | 259,000 | 1,330 |
| 2010-03-09 | 266 | 267 | 263 | 265 | 410,000 | 1,325 |
| 2010-03-08 | 269 | 269 | 265 | 266 | 372,000 | 1,330 |
| 2010-03-05 | 268 | 269 | 265 | 267 | 305,000 | 1,335 |
| 2010-03-04 | 265 | 268 | 264 | 265 | 237,000 | 1,325 |
| 2010-03-03 | 264 | 266 | 263 | 265 | 148,000 | 1,325 |
| 2010-03-02 | 266 | 267 | 262 | 264 | 322,000 | 1,320 |
| 2010-03-01 | 268 | 268 | 262 | 264 | 332,000 | 1,320 |
| 2010-02-26 | 265 | 269 | 262 | 266 | 352,000 | 1,330 |
| 2010-02-25 | 265 | 265 | 260 | 263 | 281,000 | 1,315 |
| 2010-02-24 | 264 | 264 | 259 | 262 | 454,000 | 1,310 |
| 2010-02-23 | 269 | 270 | 250 | 264 | 557,000 | 1,320 |
| 2010-02-22 | 271 | 273 | 268 | 269 | 395,000 | 1,345 |
| 2010-02-19 | 267 | 268 | 266 | 267 | 144,000 | 1,335 |
| 2010-02-18 | 269 | 271 | 265 | 268 | 444,000 | 1,340 |
| 2010-02-17 | 268 | 268 | 265 | 267 | 228,000 | 1,335 |
| 2010-02-16 | 267 | 268 | 265 | 266 | 139,000 | 1,330 |
| 2010-02-15 | 269 | 271 | 262 | 263 | 308,000 | 1,315 |
| 2010-02-12 | 269 | 271 | 266 | 269 | 402,000 | 1,345 |
| 2010-02-10 | 272 | 274 | 268 | 268 | 176,000 | 1,340 |
| 2010-02-09 | 275 | 275 | 266 | 268 | 449,000 | 1,340 |
| 2010-02-08 | 275 | 275 | 271 | 275 | 230,000 | 1,375 |
| 2010-02-05 | 274 | 278 | 273 | 273 | 273,000 | 1,365 |
| 2010-02-04 | 281 | 281 | 273 | 276 | 361,000 | 1,380 |
| 2010-02-03 | 280 | 283 | 277 | 278 | 166,000 | 1,390 |
| 2010-02-02 | 279 | 283 | 277 | 280 | 102,000 | 1,400 |
| 2010-02-01 | 277 | 282 | 274 | 281 | 138,000 | 1,405 |
| 2010-01-29 | 279 | 281 | 277 | 277 | 151,000 | 1,385 |
| 2010-01-28 | 280 | 284 | 278 | 284 | 119,000 | 1,420 |
| 2010-01-27 | 282 | 284 | 279 | 281 | 200,000 | 1,405 |
| 2010-01-26 | 287 | 287 | 278 | 280 | 254,000 | 1,400 |
| 2010-01-25 | 286 | 286 | 280 | 283 | 271,000 | 1,415 |
| 2010-01-22 | 284 | 287 | 281 | 286 | 208,000 | 1,430 |
| 2010-01-21 | 290 | 292 | 285 | 287 | 315,000 | 1,435 |
| 2010-01-20 | 290 | 291 | 287 | 290 | 230,000 | 1,450 |
| 2010-01-19 | 288 | 291 | 287 | 290 | 195,000 | 1,450 |
| 2010-01-18 | 287 | 290 | 285 | 288 | 224,000 | 1,440 |
| 2010-01-15 | 293 | 294 | 288 | 293 | 235,000 | 1,465 |
| 2010-01-14 | 292 | 293 | 290 | 291 | 168,000 | 1,455 |
| 2010-01-13 | 290 | 296 | 289 | 291 | 323,000 | 1,455 |
| 2010-01-12 | 288 | 292 | 283 | 289 | 380,000 | 1,445 |
| 2010-01-08 | 281 | 288 | 280 | 288 | 211,000 | 1,440 |
| 2010-01-07 | 280 | 284 | 279 | 281 | 282,000 | 1,405 |
| 2010-01-06 | 284 | 284 | 277 | 283 | 164,000 | 1,415 |
| 2010-01-05 | 280 | 284 | 276 | 280 | 293,000 | 1,400 |
| 2010-01-04 | 278 | 279 | 272 | 276 | 130,000 | 1,380 |
分割・併合履歴 ： [2018-09-26]1株→0.2株