1. HOME >
  2. 株価時系列 >
  3. 2288 >
  4. 2013年

2288 丸大食品(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30306308305308127,0001,540
2013-12-27305306303305488,0001,525
2013-12-26302304302302187,0001,510
2013-12-25301302300301209,0001,505
2013-12-24302303300302198,0001,510
2013-12-20301302300302211,0001,510
2013-12-19302302300301225,0001,505
2013-12-18301303301301179,0001,505
2013-12-1730130230030176,0001,505
2013-12-16301302300300114,0001,500
2013-12-13300303300300462,0001,500
2013-12-12304304301301125,0001,505
2013-12-11304305303303184,0001,515
2013-12-10304305304305145,0001,525
2013-12-09304306303304140,0001,520
2013-12-06303304303304101,0001,520
2013-12-0530430530330397,0001,515
2013-12-04304306304304123,0001,520
2013-12-03305306304305129,0001,525
2013-12-0230630730430480,0001,520
2013-11-29305307304304179,0001,520
2013-11-28305306304305116,0001,525
2013-11-27306307303305172,0001,525
2013-11-26309309306306103,0001,530
2013-11-25308309306309125,0001,545
2013-11-22310310306307152,0001,535
2013-11-21310311309311116,0001,555
2013-11-20308310307310146,0001,550
2013-11-19306308306307112,0001,535
2013-11-18308308305306132,0001,530
2013-11-15306308305308118,0001,540
2013-11-14303307303305121,0001,525
2013-11-13303304303303113,0001,515
2013-11-12303305303305109,0001,525
2013-11-1130630630330469,0001,520
2013-11-0830530530430443,0001,520
2013-11-0730630730430556,0001,525
2013-11-0630630730530783,0001,535
2013-11-0530830830430684,0001,530
2013-11-01309309305308155,0001,540
2013-10-3130931030830980,0001,545
2013-10-30309310307309104,0001,545
2013-10-29308309307309117,0001,545
2013-10-2830830930730965,0001,545
2013-10-25309309306307140,0001,535
2013-10-24310310308309110,0001,545
2013-10-2331131231031072,0001,550
2013-10-22312312310310122,0001,550
2013-10-21309313309310128,0001,550
2013-10-18309310307309107,0001,545
2013-10-17310310307308126,0001,540
2013-10-1630931030831040,0001,550
2013-10-1531131130831081,0001,550
2013-10-11310312308310119,0001,550
2013-10-10306308305308115,0001,540
2013-10-09302304300304129,0001,520
2013-10-08302303300301132,0001,505
2013-10-07306306302302163,0001,510
2013-10-04309309305306134,0001,530
2013-10-03311312309309181,0001,545
2013-10-02315315312313155,0001,565
2013-10-01318318314315142,0001,575
2013-09-30316318315318220,0001,590
2013-09-27317319317319167,0001,595
2013-09-26318320314319681,0001,595
2013-09-253243253213212,485,0001,605
2013-09-24323326322325919,0001,625
2013-09-20323324322323361,0001,615
2013-09-19320323319323252,0001,615
2013-09-18319320318319205,0001,595
2013-09-17319320318318180,0001,590
2013-09-13313317313317267,0001,585
2013-09-12315316314316170,0001,580
2013-09-11320320315316186,0001,580
2013-09-10317318316318125,0001,590
2013-09-09319319313315248,0001,575
2013-09-06311312307310162,0001,550
2013-09-0531231231031097,0001,550
2013-09-0431031130930981,0001,545
2013-09-03309310307310101,0001,550
2013-09-02307308306307104,0001,535
2013-08-30309309306306111,0001,530
2013-08-2930830830730749,0001,535
2013-08-2830930930630792,0001,535
2013-08-27312312307309192,0001,545
2013-08-2631231231131141,0001,555
2013-08-23314314310312118,0001,560
2013-08-22311313310312128,0001,560
2013-08-2131331431131180,0001,555
2013-08-20315316313313135,0001,565
2013-08-1931531631431485,0001,570
2013-08-16315315312314126,0001,570
2013-08-1531531631431445,0001,570
2013-08-1431431531331578,0001,575
2013-08-13309312308312145,0001,560
2013-08-1230730930730964,0001,545
2013-08-09308309306307155,0001,535
2013-08-08305309305307121,0001,535
2013-08-07311313304305272,0001,525
2013-08-06314314312313123,0001,565
2013-08-0531231431231385,0001,565
2013-08-02312314311313134,0001,565
2013-08-01312312309311128,0001,555
2013-07-31313314310311129,0001,555
2013-07-30311315311314117,0001,570
2013-07-29313313310311150,0001,555
2013-07-26315315312312110,0001,560
2013-07-25317318314315217,0001,575
2013-07-243263263073151,250,0001,575
2013-07-2332532632432559,0001,625
2013-07-22325325323325134,0001,625
2013-07-19325325321322103,0001,610
2013-07-1832432532332496,0001,620
2013-07-17323325322324134,0001,620
2013-07-1632332432232384,0001,615
2013-07-1232332332132292,0001,610
2013-07-1132232332232242,0001,610
2013-07-10325325322324161,0001,620
2013-07-0932132432132485,0001,620
2013-07-0832532532132190,0001,605
2013-07-0532232332032397,0001,615
2013-07-04318320317320112,0001,600
2013-07-03320320318319106,0001,595
2013-07-02320320317319102,0001,595
2013-07-01318320316320154,0001,600
2013-06-28310320310320603,0001,600
2013-06-27304309299309234,0001,545
2013-06-2630230330130255,0001,510
2013-06-25298302296302209,0001,510
2013-06-24300300295296106,0001,480
2013-06-21296298294298265,0001,490
2013-06-20297299295297181,0001,485
2013-06-19294296293296123,0001,480
2013-06-18294294291291137,0001,455
2013-06-17288293287292259,0001,460
2013-06-14288290287287422,0001,435
2013-06-13290290285285182,0001,425
2013-06-12290293288290152,0001,450
2013-06-11292293290290174,0001,450
2013-06-10286293286292205,0001,460
2013-06-07290290283284324,0001,420
2013-06-06295297290290183,0001,450
2013-06-05300301296296217,0001,480
2013-06-04300301298300272,0001,500
2013-06-03301302300300182,0001,500
2013-05-31304306300302276,0001,510
2013-05-30309309302302211,0001,510
2013-05-29307311307309156,0001,545
2013-05-28303307302304177,0001,520
2013-05-27306307302304224,0001,520
2013-05-24312315306307486,0001,535
2013-05-23322322311311548,0001,555
2013-05-22321322320321174,0001,605
2013-05-21322323321321172,0001,605
2013-05-20321325321321306,0001,605
2013-05-17316323316321292,0001,605
2013-05-16325325316317431,0001,585
2013-05-15321325321322218,0001,610
2013-05-14325327321321383,0001,605
2013-05-13328330325326262,0001,630
2013-05-10327331327330229,0001,650
2013-05-09332332327327244,0001,635
2013-05-08332332330331222,0001,655
2013-05-07333334327329466,0001,645
2013-05-02328330327329170,0001,645
2013-05-01329329324327227,0001,635
2013-04-30323325323323181,0001,615
2013-04-26324324320320274,0001,600
2013-04-25320321318319173,0001,595
2013-04-24318320317320199,0001,600
2013-04-23316317315316116,0001,580
2013-04-22315316313314179,0001,570
2013-04-1931131230931198,0001,555
2013-04-18312313311311114,0001,555
2013-04-17309314309311181,0001,555
2013-04-16311312307307304,0001,535
2013-04-15315315312312238,0001,560
2013-04-12311316311313251,0001,565
2013-04-11315316311311210,0001,555
2013-04-10316316311312287,0001,560
2013-04-09315316313315199,0001,575
2013-04-08313319310314389,0001,570
2013-04-05312316309313400,0001,565
2013-04-04300311300311209,0001,555
2013-04-03299305299305119,0001,525
2013-04-02300302292299225,0001,495
2013-04-01309309301301196,0001,505
2013-03-29316317311312155,0001,560
2013-03-28321322315320232,0001,600
2013-03-27328328322325313,0001,625
2013-03-26331334331333295,0001,665
2013-03-25333333330330245,0001,650
2013-03-22331334331331202,0001,655
2013-03-21330333330330329,0001,650
2013-03-19325329324328205,0001,640
2013-03-18328328321322251,0001,610
2013-03-15315324313324414,0001,620
2013-03-14313315312312154,0001,560
2013-03-13314316311311247,0001,555
2013-03-12317318314314328,0001,570
2013-03-11315320314317260,0001,585
2013-03-08310314310312376,0001,560
2013-03-07313313310311214,0001,555
2013-03-06311313310312150,0001,560
2013-03-05312313307309147,0001,545
2013-03-04308314307310249,0001,550
2013-03-01305308304306182,0001,530
2013-02-28305308305307159,0001,535
2013-02-27307309302304512,0001,520
2013-02-26305307303306148,0001,530
2013-02-25304306303305126,0001,525
2013-02-22299304299303107,0001,515
2013-02-21303306299300227,0001,500
2013-02-20302305301305175,0001,525
2013-02-1929930229830293,0001,510
2013-02-18293298292298186,0001,490
2013-02-15291292287292198,0001,460
2013-02-14295296292292210,0001,460
2013-02-13299301296296209,0001,480
2013-02-12303304299299224,0001,495
2013-02-08303304301302139,0001,510
2013-02-07303304302302149,0001,510
2013-02-06302304302303125,0001,515
2013-02-05305306302302131,0001,510
2013-02-04305308305306118,0001,530
2013-02-01303306303304160,0001,520
2013-01-31302304301303105,0001,515
2013-01-30301303301302144,0001,510
2013-01-2930130330130199,0001,505
2013-01-28303303301301132,0001,505
2013-01-25298303297301309,0001,505
2013-01-24294297293297153,0001,485
2013-01-2329229529229474,0001,470
2013-01-22294295292292141,0001,460
2013-01-21294295292293202,0001,465
2013-01-18290293290292133,0001,460
2013-01-17291292289290171,0001,450
2013-01-1629229329129197,0001,455
2013-01-15293293290291171,0001,455
2013-01-1129229229029080,0001,450
2013-01-1029029028829096,0001,450
2013-01-09284287284286168,0001,430
2013-01-08290290281284407,0001,420
2013-01-07292292289290108,0001,450
2013-01-04289290288289187,0001,445

分割・併合履歴 ： [2018-09-26]1株→0.2株