1. HOME >
  2. 株価時系列 >
  3. 2288 >
  4. 2012年

2288 丸大食品(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28288289286286114,0001,430
2012-12-27288288286286146,0001,430
2012-12-26285287283286171,0001,430
2012-12-25283285283284125,0001,420
2012-12-21282283282283170,0001,415
2012-12-20282284281281318,0001,405
2012-12-19282283281281232,0001,405
2012-12-18283284281282141,0001,410
2012-12-17282283281281104,0001,405
2012-12-14280283280280308,0001,400
2012-12-1328328328228273,0001,410
2012-12-12283283281281128,0001,405
2012-12-1128428528328345,0001,415
2012-12-10286286281283121,0001,415
2012-12-0728628628328369,0001,415
2012-12-0628428528328596,0001,425
2012-12-05282284282283113,0001,415
2012-12-04285286282283108,0001,415
2012-12-0328528628328472,0001,420
2012-11-30283287282285117,0001,425
2012-11-29282284282282115,0001,410
2012-11-2828328428228377,0001,415
2012-11-27285286283283150,0001,415
2012-11-26286287285285107,0001,425
2012-11-2228328528328589,0001,425
2012-11-21284285279281188,0001,405
2012-11-20283285283283141,0001,415
2012-11-19279281279281117,0001,405
2012-11-1627227627227681,0001,380
2012-11-1527227227027263,0001,360
2012-11-14272272270270184,0001,350
2012-11-13277277272273316,0001,365
2012-11-12278279276276101,0001,380
2012-11-0927928027727773,0001,385
2012-11-08279280276277104,0001,385
2012-11-0728228227927996,0001,395
2012-11-06280282279280101,0001,400
2012-11-05279280279279111,0001,395
2012-11-0228328327928182,0001,405
2012-11-01279281278281135,0001,405
2012-10-31280282278280152,0001,400
2012-10-30282284280280106,0001,400
2012-10-2928328428228363,0001,415
2012-10-2628028328028268,0001,410
2012-10-2527928027828056,0001,400
2012-10-2428128227827999,0001,395
2012-10-2328128227927948,0001,395
2012-10-22280285280282100,0001,410
2012-10-19283283280282108,0001,410
2012-10-1828028428028490,0001,420
2012-10-1728028027928056,0001,400
2012-10-1627727927427948,0001,395
2012-10-1527527727527749,0001,385
2012-10-1227127727127490,0001,370
2012-10-1127027227027189,0001,355
2012-10-1027527527027087,0001,350
2012-10-09277278275275132,0001,375
2012-10-0528128228028064,0001,400
2012-10-0428028128028057,0001,400
2012-10-0328228328028078,0001,400
2012-10-02282284282283103,0001,415
2012-10-01285285282282119,0001,410
2012-09-28290290285289190,0001,445
2012-09-27286290286290134,0001,450
2012-09-26286288285288437,0001,440
2012-09-252862942862941,907,0001,470
2012-09-24293294293294459,0001,470
2012-09-21289293289291210,0001,455
2012-09-20295295288289362,0001,445
2012-09-19291294291294178,0001,470
2012-09-18289291288289200,0001,445
2012-09-14288289286286220,0001,430
2012-09-1328728928628799,0001,435
2012-09-1228428828428898,0001,440
2012-09-11280283280282232,0001,410
2012-09-10285287285285119,0001,425
2012-09-07281284281283109,0001,415
2012-09-06283283280280127,0001,400
2012-09-0528328428228282,0001,410
2012-09-04286286283283137,0001,415
2012-09-03287287285285117,0001,425
2012-08-31286287284284133,0001,420
2012-08-30287288286286111,0001,430
2012-08-29288288284286193,0001,430
2012-08-28287291286286132,0001,430
2012-08-27291291286286131,0001,430
2012-08-24289290287289103,0001,445
2012-08-23288290287288141,0001,440
2012-08-22296296288289171,0001,445
2012-08-2129529729529654,0001,480
2012-08-20293296293294105,0001,470
2012-08-1729429529329482,0001,470
2012-08-1629329529229469,0001,470
2012-08-15288293288291119,0001,455
2012-08-14289290288288108,0001,440
2012-08-1328929028729059,0001,450
2012-08-1029329328928980,0001,445
2012-08-0929029529029381,0001,465
2012-08-0829529829429664,0001,480
2012-08-0728829428829346,0001,465
2012-08-0629029528828846,0001,440
2012-08-0328829028728846,0001,440
2012-08-0229429429029054,0001,450
2012-08-0129429729329356,0001,465
2012-07-3129529829429546,0001,475
2012-07-3029229729229752,0001,485
2012-07-2728729328729189,0001,455
2012-07-2628828928528766,0001,435
2012-07-2528628928428491,0001,420
2012-07-2429429428828984,0001,445
2012-07-2329729829429480,0001,470
2012-07-20303303298298126,0001,490
2012-07-1930430530230369,0001,515
2012-07-1830530630330347,0001,515
2012-07-1730430530330354,0001,515
2012-07-1330130330130249,0001,510
2012-07-1230130330030257,0001,510
2012-07-1130330630130167,0001,505
2012-07-10307307304304116,0001,520
2012-07-0930130330030235,0001,510
2012-07-0630330630130170,0001,505
2012-07-0530430630330572,0001,525
2012-07-04302307302306126,0001,530
2012-07-0330230530030058,0001,500
2012-07-02308308299299117,0001,495
2012-06-29296310296305493,0001,525
2012-06-28293296293294115,0001,470
2012-06-2729229328829069,0001,450
2012-06-26288292286290139,0001,450
2012-06-25290290288288106,0001,440
2012-06-2228728928528659,0001,430
2012-06-2128328728328677,0001,430
2012-06-20280283279283102,0001,415
2012-06-19274279274277107,0001,385
2012-06-1827527527227367,0001,365
2012-06-15275276272272109,0001,360
2012-06-14274275273274129,0001,370
2012-06-13277280275278110,0001,390
2012-06-12278278272274124,0001,370
2012-06-1127928127828099,0001,400
2012-06-08278279274276220,0001,380
2012-06-07273278272278221,0001,390
2012-06-06271274271274121,0001,370
2012-06-05274274269271115,0001,355
2012-06-0427427427027383,0001,365
2012-06-01274279274277101,0001,385
2012-05-31267279267274198,0001,370
2012-05-30273274268270122,0001,350
2012-05-29276277269274193,0001,370
2012-05-2827928127627685,0001,380
2012-05-2527828027727990,0001,395
2012-05-2428128127627796,0001,385
2012-05-23286289278281192,0001,405
2012-05-2229129128728767,0001,435
2012-05-21285292284290131,0001,450
2012-05-18282285281284157,0001,420
2012-05-17290290282285125,0001,425
2012-05-16291293288291121,0001,455
2012-05-15303303288294202,0001,470
2012-05-1430830930530564,0001,525
2012-05-1130731030630796,0001,535
2012-05-1030531230530999,0001,545
2012-05-09311312306306103,0001,530
2012-05-08312315309312105,0001,560
2012-05-07313315309310153,0001,550
2012-05-02308319308318107,0001,590
2012-05-0130830930730866,0001,540
2012-04-27310314308309240,0001,545
2012-04-26310313309313121,0001,565
2012-04-25307312307311105,0001,555
2012-04-2430530730430578,0001,525
2012-04-2331031230530687,0001,530
2012-04-20309313308311129,0001,555
2012-04-1931131130830864,0001,540
2012-04-18310313310310108,0001,550
2012-04-1731031030730846,0001,540
2012-04-1631131331131147,0001,555
2012-04-13313315306313181,0001,565
2012-04-12312315312313127,0001,565
2012-04-11307313307312143,0001,560
2012-04-1030731030630995,0001,545
2012-04-0930130730130663,0001,530
2012-04-06303305300305114,0001,525
2012-04-05299305299303128,0001,515
2012-04-04306307299299241,0001,495
2012-04-03314314309310138,0001,550
2012-04-02321322314314148,0001,570
2012-03-30321324317321168,0001,605
2012-03-29323324316319151,0001,595
2012-03-28320324318323230,0001,615
2012-03-27326333326332294,0001,660
2012-03-26326327324325199,0001,625
2012-03-23320326320323154,0001,615
2012-03-22330331319324343,0001,620
2012-03-21334337330331260,0001,655
2012-03-19333335333333206,0001,665
2012-03-16335337334334134,0001,670
2012-03-1533433833433855,0001,690
2012-03-14337338334334156,0001,670
2012-03-13334337333334205,0001,670
2012-03-12335336333333176,0001,665
2012-03-09336339333333333,0001,665
2012-03-08338339334334176,0001,670
2012-03-07322338322336313,0001,680
2012-03-06325329325326210,0001,630
2012-03-05323326323326152,0001,630
2012-03-02319323319323149,0001,615
2012-03-01315321315317174,0001,585
2012-02-29325327317317177,0001,585
2012-02-28320325319323207,0001,615
2012-02-27320321318319153,0001,595
2012-02-24319322319320152,0001,600
2012-02-23320321318319114,0001,595
2012-02-22321321319319159,0001,595
2012-02-21321323318320164,0001,600
2012-02-20315322314322260,0001,610
2012-02-17310311308311106,0001,555
2012-02-16301310301309144,0001,545
2012-02-15300302299302127,0001,510
2012-02-14298301297300140,0001,500
2012-02-1329729929729949,0001,495
2012-02-10296299293297284,0001,485
2012-02-09300302297298182,0001,490
2012-02-08295305295305202,0001,525
2012-02-07296300293293208,0001,465
2012-02-06306309299303257,0001,515
2012-02-03287328287310623,0001,550
2012-02-02283287282286168,0001,430
2012-02-01279282278281114,0001,405
2012-01-31277279277277132,0001,385
2012-01-30280280277279104,0001,395
2012-01-27278280278280101,0001,400
2012-01-2628128227927995,0001,395
2012-01-25279283278283192,0001,415
2012-01-2428228227827999,0001,395
2012-01-23278281278281155,0001,405
2012-01-20277279277278167,0001,390
2012-01-19281281275277245,0001,385
2012-01-1828128128028186,0001,405
2012-01-17277281277280218,0001,400
2012-01-1627727927727883,0001,390
2012-01-13275278274278137,0001,390
2012-01-12278278276276117,0001,380
2012-01-1128028127828040,0001,400
2012-01-1027928127827896,0001,390
2012-01-06283284277280118,0001,400
2012-01-0528528528228262,0001,410
2012-01-04277289277283245,0001,415

分割・併合履歴 ： [2018-09-26]1株→0.2株