1. HOME >
  2. 株価時系列 >
  3. 2288 >
  4. 2011年

2288 丸大食品(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3028028227828287,0001,410
2011-12-2927728027628067,0001,400
2011-12-2827527927527761,0001,385
2011-12-2727527727427757,0001,385
2011-12-2627727927327880,0001,390
2011-12-2227727827427586,0001,375
2011-12-2127527627427653,0001,380
2011-12-20274277272275108,0001,375
2011-12-1927127427027388,0001,365
2011-12-1627427627027083,0001,350
2011-12-15272277271274126,0001,370
2011-12-1427227427027088,0001,350
2011-12-1327127427027444,0001,370
2011-12-1227427527327469,0001,370
2011-12-09273273270272223,0001,360
2011-12-08271275269272168,0001,360
2011-12-07265277264276195,0001,380
2011-12-06265267263263197,0001,315
2011-12-0526526526326450,0001,320
2011-12-0226526626326453,0001,320
2011-12-01268269261265201,0001,325
2011-11-30263270262269155,0001,345
2011-11-2926326326026266,0001,310
2011-11-2826226226026157,0001,305
2011-11-2526726726326357,0001,315
2011-11-24271271265265108,0001,325
2011-11-2227027427027397,0001,365
2011-11-21270273268272147,0001,360
2011-11-1826326926326987,0001,345
2011-11-17264270260267189,0001,335
2011-11-1625726225726291,0001,310
2011-11-1526026025725887,0001,290
2011-11-1426426426026045,0001,300
2011-11-1125826225826291,0001,310
2011-11-10261262257257131,0001,285
2011-11-09262267262267146,0001,335
2011-11-08259263258258110,0001,290
2011-11-07256257255256108,0001,280
2011-11-04261261257257120,0001,285
2011-11-02264264260261112,0001,305
2011-11-0126426426226484,0001,320
2011-10-3126526826226276,0001,310
2011-10-28267267262263263,0001,315
2011-10-27262265261265148,0001,325
2011-10-26264265260264112,0001,320
2011-10-25269269261261126,0001,305
2011-10-2426726826626891,0001,340
2011-10-2127027026626672,0001,330
2011-10-20270270266268126,0001,340
2011-10-1926927126827096,0001,350
2011-10-1827027026426581,0001,325
2011-10-17267270267270100,0001,350
2011-10-14270272266266210,0001,330
2011-10-13275275272272102,0001,360
2011-10-12273275271275153,0001,375
2011-10-11277277273273177,0001,365
2011-10-0727727727427687,0001,380
2011-10-06277277274277141,0001,385
2011-10-05280280273277142,0001,385
2011-10-04282282277281176,0001,405
2011-10-03283285282284204,0001,420
2011-09-30278285277285275,0001,425
2011-09-29275280275280199,0001,400
2011-09-28273275273275467,0001,375
2011-09-272732772732761,379,0001,380
2011-09-26275275272272441,0001,360
2011-09-22274275273275224,0001,375
2011-09-21275275272272184,0001,360
2011-09-20275276273275190,0001,375
2011-09-16273275272275184,0001,375
2011-09-15273273271273157,0001,365
2011-09-14273273270270116,0001,350
2011-09-1326927326927297,0001,360
2011-09-12271272269270128,0001,350
2011-09-09271273270270323,0001,350
2011-09-08270270266269177,0001,345
2011-09-07266269266269172,0001,345
2011-09-06263264263264105,0001,320
2011-09-0526326426226352,0001,315
2011-09-02264265262265100,0001,325
2011-09-01264265262263138,0001,315
2011-08-31265266263264113,0001,320
2011-08-30264265262264126,0001,320
2011-08-29263265261262105,0001,310
2011-08-26263265261263107,0001,315
2011-08-25265265261261105,0001,305
2011-08-2426726726326376,0001,315
2011-08-2326626726526689,0001,330
2011-08-22267267266266129,0001,330
2011-08-1926226726226691,0001,330
2011-08-1826626626426589,0001,325
2011-08-17266267265266103,0001,330
2011-08-16268268264266154,0001,330
2011-08-15267268265266105,0001,330
2011-08-12269269262262176,0001,310
2011-08-11262267261267140,0001,335
2011-08-10264265261264113,0001,320
2011-08-09255258250258197,0001,290
2011-08-08258258255258122,0001,290
2011-08-05260260258259136,0001,295
2011-08-0426426526326589,0001,325
2011-08-03265265262262118,0001,310
2011-08-0226626626526674,0001,330
2011-08-0126526626426567,0001,325
2011-07-29266267264264131,0001,320
2011-07-28266267265266118,0001,330
2011-07-2727027026826997,0001,345
2011-07-26269271268270100,0001,350
2011-07-25271271267269144,0001,345
2011-07-22264267263267221,0001,335
2011-07-21261262260261102,0001,305
2011-07-20263265261261176,0001,305
2011-07-19265266261263165,0001,315
2011-07-15262265261264119,0001,320
2011-07-1426026326026295,0001,310
2011-07-13257262257260111,0001,300
2011-07-1225625825525882,0001,290
2011-07-1125525725425779,0001,285
2011-07-08259260255255155,0001,275
2011-07-0725825925625989,0001,295
2011-07-06256258256258118,0001,290
2011-07-05254259254256524,0001,280
2011-07-04252254251252188,0001,260
2011-07-01248252248252203,0001,260
2011-06-30246249246247285,0001,235
2011-06-29247249246249142,0001,245
2011-06-28244245243245154,0001,225
2011-06-27245245243244123,0001,220
2011-06-24248248244244165,0001,220
2011-06-2324624824524795,0001,235
2011-06-2224324624324695,0001,230
2011-06-21243244242243109,0001,215
2011-06-20242244241242123,0001,210
2011-06-17242242240241154,0001,205
2011-06-16247247241241204,0001,205
2011-06-1524724724524787,0001,235
2011-06-1424424624424690,0001,230
2011-06-13245246244244137,0001,220
2011-06-10247248246246189,0001,230
2011-06-0924624724524591,0001,225
2011-06-0824824824524583,0001,225
2011-06-0724624824524885,0001,240
2011-06-0624924924724775,0001,235
2011-06-03252252249249140,0001,245
2011-06-0225225425125294,0001,260
2011-06-01254256251256146,0001,280
2011-05-3125025425025466,0001,270
2011-05-3025125225025057,0001,250
2011-05-2725025125025040,0001,250
2011-05-2625225325025072,0001,250
2011-05-25253254250250107,0001,250
2011-05-24247251247249111,0001,245
2011-05-2324724824624679,0001,230
2011-05-20249251247247124,0001,235
2011-05-1924725024724772,0001,235
2011-05-18248250247247119,0001,235
2011-05-1724925124924937,0001,245
2011-05-16250252247249139,0001,245
2011-05-13258259248249225,0001,245
2011-05-1225426025425696,0001,280
2011-05-1125725825525579,0001,275
2011-05-1025625725525643,0001,280
2011-05-0925925925525653,0001,280
2011-05-0625825925725961,0001,295
2011-05-0225625925625953,0001,295
2011-04-2825625625225687,0001,280
2011-04-27256260254255129,0001,275
2011-04-26260260254255102,0001,275
2011-04-2526226225825963,0001,295
2011-04-2226026125926059,0001,300
2011-04-2126226226026040,0001,300
2011-04-20263265262262131,0001,310
2011-04-1926026326026272,0001,310
2011-04-1826026425926269,0001,310
2011-04-1526226326026059,0001,300
2011-04-1426026426026263,0001,310
2011-04-1326226326126258,0001,310
2011-04-12260264259262108,0001,310
2011-04-11258265258261152,0001,305
2011-04-08245258245256146,0001,280
2011-04-07249253248249105,0001,245
2011-04-06254254249250149,0001,250
2011-04-05256258252254133,0001,270
2011-04-04259260256258110,0001,290
2011-04-01260263256259214,0001,295
2011-03-31263263260262208,0001,310
2011-03-30267267258263248,0001,315
2011-03-29268268260267232,0001,335
2011-03-28274274272274193,0001,370
2011-03-25268274268273246,0001,365
2011-03-24264268263266179,0001,330
2011-03-23265268262266240,0001,330
2011-03-22270270263266515,0001,330
2011-03-18235248235246340,0001,230
2011-03-17222227220225327,0001,125
2011-03-16207226207223428,0001,115
2011-03-15241244202208359,0001,040
2011-03-14243255240246313,0001,230
2011-03-11265266263263327,0001,315
2011-03-10269269265265153,0001,325
2011-03-09269270268268120,0001,340
2011-03-08270270267267147,0001,335
2011-03-07272272269269137,0001,345
2011-03-04273274271272128,0001,360
2011-03-03273274272272115,0001,360
2011-03-02271275271271207,0001,355
2011-03-01273275272273216,0001,365
2011-02-28268271267271163,0001,355
2011-02-25266270266268108,0001,340
2011-02-24272273266266221,0001,330
2011-02-23275277273273121,0001,365
2011-02-22277279276276145,0001,380
2011-02-21278280275277380,0001,385
2011-02-1827327527327582,0001,375
2011-02-17272275272274199,0001,370
2011-02-1627127227127189,0001,355
2011-02-1527227227127161,0001,355
2011-02-1427327327127292,0001,360
2011-02-1027027127027188,0001,355
2011-02-09272272271272131,0001,360
2011-02-08269271269269202,0001,345
2011-02-0727027026826879,0001,340
2011-02-04270270267268105,0001,340
2011-02-0326826926726880,0001,340
2011-02-0227027026826984,0001,345
2011-02-01270270267268126,0001,340
2011-01-31269270268269106,0001,345
2011-01-28271273270270153,0001,350
2011-01-27272273270271149,0001,355
2011-01-26270274269272122,0001,360
2011-01-2527027126927071,0001,350
2011-01-24268269265268134,0001,340
2011-01-21272272265266302,0001,330
2011-01-20270272269270189,0001,350
2011-01-19270271269269136,0001,345
2011-01-18268271268270166,0001,350
2011-01-17267270267268173,0001,340
2011-01-14266268266266223,0001,330
2011-01-13268270268268141,0001,340
2011-01-12270270268268130,0001,340
2011-01-11268269267268156,0001,340
2011-01-07268270267267178,0001,335
2011-01-0627027026826893,0001,340
2011-01-05267270267269210,0001,345
2011-01-04268268265265160,0001,325

分割・併合履歴 ： [2018-09-26]1株→0.2株