1. HOME >
  2. 株価時系列 >
  3. 2288 >
  4. 2010年

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
2010-12-30265266264265126,0001,325
2010-12-29265266264265136,0001,325
2010-12-28265265262264159,0001,320
2010-12-27264268263264240,0001,320
2010-12-24263265262264187,0001,320
2010-12-22264265262262210,0001,310
2010-12-21261265261263197,0001,315
2010-12-20264266261262296,0001,310
2010-12-17257263257263320,0001,315
2010-12-16258259257257125,0001,285
2010-12-15257258256258187,0001,290
2010-12-14257258254256187,0001,280
2010-12-13251257251257227,0001,285
2010-12-10252253249250329,0001,250
2010-12-09252252251251121,0001,255
2010-12-08249253247253253,0001,265
2010-12-07249250247250200,0001,250
2010-12-06246249246249162,0001,245
2010-12-03248249246246113,0001,230
2010-12-02247249245248175,0001,240
2010-12-01246248243244237,0001,220
2010-11-30253253247247341,0001,235
2010-11-29253254252252150,0001,260
2010-11-26252254251252125,0001,260
2010-11-25256256251253280,0001,265
2010-11-24246257245254545,0001,270
2010-11-22242253242251946,0001,255
2010-11-19239240237239240,0001,195
2010-11-18234238233237191,0001,185
2010-11-1723223423123496,0001,170
2010-11-16234234232232147,0001,160
2010-11-15235235233234115,0001,170
2010-11-12231235231234188,0001,170
2010-11-11233236232233285,0001,165
2010-11-10231232230231147,0001,155
2010-11-09233234229229245,0001,145
2010-11-08235236225234160,0001,170
2010-11-05231236231234186,0001,170
2010-11-04228231228229133,0001,145
2010-11-02229230226226111,0001,130
2010-11-0123023122922995,0001,145
2010-10-29234234230230101,0001,150
2010-10-28238238234234144,0001,170
2010-10-2724024023823842,0001,190
2010-10-26238242236241162,0001,205
2010-10-2523923923723778,0001,185
2010-10-22237240237237138,0001,185
2010-10-21243243236237183,0001,185
2010-10-20243243241242206,0001,210
2010-10-1924324524324497,0001,220
2010-10-18241245240244117,0001,220
2010-10-15245246242242117,0001,210
2010-10-14246247244245184,0001,225
2010-10-13246251245246204,0001,230
2010-10-12256256245246233,0001,230
2010-10-08255255252254183,0001,270
2010-10-07254256251254236,0001,270
2010-10-06254254252254124,0001,270
2010-10-05251253250252135,0001,260
2010-10-0425225525225266,0001,260
2010-10-01256257251252404,0001,260
2010-09-30263263259260191,0001,300
2010-09-29263265263264137,0001,320
2010-09-28264265262263397,0001,315
2010-09-272662692662671,064,0001,335
2010-09-24266267265266265,0001,330
2010-09-22264270264265245,0001,325
2010-09-21265266264264216,0001,320
2010-09-17265266264265177,0001,325
2010-09-1626526626426573,0001,325
2010-09-15264266262264127,0001,320
2010-09-14264266262264131,0001,320
2010-09-13263264259262221,0001,310
2010-09-10257262257260243,0001,300
2010-09-09260260258258102,0001,290
2010-09-0825926025826072,0001,300
2010-09-0725925925825975,0001,295
2010-09-0625625825625847,0001,290
2010-09-0325725825525579,0001,275
2010-09-02258258254257205,0001,285
2010-09-01257259255256193,0001,280
2010-08-31264264257257261,0001,285
2010-08-30265268265266113,0001,330
2010-08-27264266263263105,0001,315
2010-08-26264267260264203,0001,320
2010-08-25266267263264162,0001,320
2010-08-2426526826426690,0001,330
2010-08-23264269264268149,0001,340
2010-08-20270271265266327,0001,330
2010-08-19270273270272128,0001,360
2010-08-18272274270272157,0001,360
2010-08-17269276268272477,0001,360
2010-08-16267270265269183,0001,345
2010-08-13263267263267254,0001,335
2010-08-12258265258265296,0001,325
2010-08-11260261258259160,0001,295
2010-08-10261263259261242,0001,305
2010-08-09260263258259214,0001,295
2010-08-06257263257262299,0001,310
2010-08-05257259254256241,0001,280
2010-08-04259260256257121,0001,285
2010-08-03260261259260173,0001,300
2010-08-02258260257259198,0001,295
2010-07-30258259253255273,0001,275
2010-07-29258259257258153,0001,290
2010-07-2825826025825973,0001,295
2010-07-2726026025625874,0001,290
2010-07-2626126225925987,0001,295
2010-07-23257260256259241,0001,295
2010-07-22252255252254104,0001,270
2010-07-2125825925525697,0001,280
2010-07-20253258252258200,0001,290
2010-07-16252254250252160,0001,260
2010-07-15254255252252114,0001,260
2010-07-14254257253256107,0001,280
2010-07-13256256252252123,0001,260
2010-07-1225925925525646,0001,280
2010-07-09257259254259217,0001,295
2010-07-0825325525325489,0001,270
2010-07-07255256250251197,0001,255
2010-07-0625525625325688,0001,280
2010-07-05257259255256126,0001,280
2010-07-0225625825625896,0001,290
2010-07-0125826025725892,0001,290
2010-06-30261264259262476,0001,310
2010-06-29261262260261163,0001,305
2010-06-2825726125726090,0001,300
2010-06-25262262256257176,0001,285
2010-06-24258264258263109,0001,315
2010-06-23260262259260129,0001,300
2010-06-22259261258261143,0001,305
2010-06-21260260258260187,0001,300
2010-06-18250259250258313,0001,290
2010-06-17250253250252137,0001,260
2010-06-16250250248249110,0001,245
2010-06-15249250247248196,0001,240
2010-06-14252252249250228,0001,250
2010-06-11252254250250203,0001,250
2010-06-10250252249250124,0001,250
2010-06-09255255249250155,0001,250
2010-06-08252253251251103,0001,255
2010-06-07255255252254138,0001,270
2010-06-04262262257257129,0001,285
2010-06-03261262258260118,0001,300
2010-06-02258260257258151,0001,290
2010-06-01262262258260155,0001,300
2010-05-31256264256263235,0001,315
2010-05-28259260256258224,0001,290
2010-05-27255260253259259,0001,295
2010-05-26253259253258295,0001,290
2010-05-25258261253255302,0001,275
2010-05-24255260254259317,0001,295
2010-05-21254258251256366,0001,280
2010-05-20253262253260419,0001,300
2010-05-19252255251255276,0001,275
2010-05-18260260254257300,0001,285
2010-05-17263264257257301,0001,285
2010-05-14265265262264339,0001,320
2010-05-13262264257264314,0001,320
2010-05-12258262254258322,0001,290
2010-05-11259259254256276,0001,280
2010-05-10252257250257285,0001,285
2010-05-07255255247249490,0001,245
2010-05-06258260256260383,0001,300
2010-04-30257260257260211,0001,300
2010-04-28256257254257321,0001,285
2010-04-27262262258259303,0001,295
2010-04-26263264260262416,0001,310
2010-04-23260264259264288,0001,320
2010-04-22259261257260418,0001,300
2010-04-21259261259260249,0001,300
2010-04-20259260258259243,0001,295
2010-04-19263265257261340,0001,305
2010-04-1626626726526594,0001,325
2010-04-15267267266266124,0001,330
2010-04-14266267265266252,0001,330
2010-04-13265267264265208,0001,325
2010-04-12265267264265313,0001,325
2010-04-09266267264264258,0001,320
2010-04-08266266263265292,0001,325
2010-04-07266268266266284,0001,330
2010-04-06269269265267342,0001,335
2010-04-05269270268269164,0001,345
2010-04-02271272267269196,0001,345
2010-04-01268270267270302,0001,350
2010-03-31267271267267257,0001,335
2010-03-30266267264267315,0001,335
2010-03-29263266263263386,0001,315
2010-03-26266270266270292,0001,350
2010-03-25272272264266380,0001,330
2010-03-24271272268270366,0001,350
2010-03-23273274269270443,0001,350
2010-03-19269274269273465,0001,365
2010-03-18269272265268532,0001,340
2010-03-17275276269270586,0001,350
2010-03-16272276271272388,0001,360
2010-03-15271273269272452,0001,360
2010-03-12270271268270374,0001,350
2010-03-11268273268271611,0001,355
2010-03-10266268264266259,0001,330
2010-03-09266267263265410,0001,325
2010-03-08269269265266372,0001,330
2010-03-05268269265267305,0001,335
2010-03-04265268264265237,0001,325
2010-03-03264266263265148,0001,325
2010-03-02266267262264322,0001,320
2010-03-01268268262264332,0001,320
2010-02-26265269262266352,0001,330
2010-02-25265265260263281,0001,315
2010-02-24264264259262454,0001,310
2010-02-23269270250264557,0001,320
2010-02-22271273268269395,0001,345
2010-02-19267268266267144,0001,335
2010-02-18269271265268444,0001,340
2010-02-17268268265267228,0001,335
2010-02-16267268265266139,0001,330
2010-02-15269271262263308,0001,315
2010-02-12269271266269402,0001,345
2010-02-10272274268268176,0001,340
2010-02-09275275266268449,0001,340
2010-02-08275275271275230,0001,375
2010-02-05274278273273273,0001,365
2010-02-04281281273276361,0001,380
2010-02-03280283277278166,0001,390
2010-02-02279283277280102,0001,400
2010-02-01277282274281138,0001,405
2010-01-29279281277277151,0001,385
2010-01-28280284278284119,0001,420
2010-01-27282284279281200,0001,405
2010-01-26287287278280254,0001,400
2010-01-25286286280283271,0001,415
2010-01-22284287281286208,0001,430
2010-01-21290292285287315,0001,435
2010-01-20290291287290230,0001,450
2010-01-19288291287290195,0001,450
2010-01-18287290285288224,0001,440
2010-01-15293294288293235,0001,465
2010-01-14292293290291168,0001,455
2010-01-13290296289291323,0001,455
2010-01-12288292283289380,0001,445
2010-01-08281288280288211,0001,440
2010-01-07280284279281282,0001,405
2010-01-06284284277283164,0001,415
2010-01-05280284276280293,0001,400
2010-01-04278279272276130,0001,380

分割・併合履歴 ： [2018-09-26]1株→0.2株