2288 丸大食品(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 460 | 465 | 457 | 465 | 75,000 | 2,325 |
| 2015-12-29 | 456 | 460 | 453 | 460 | 58,000 | 2,300 |
| 2015-12-28 | 453 | 457 | 449 | 457 | 53,000 | 2,285 |
| 2015-12-25 | 456 | 456 | 449 | 452 | 100,000 | 2,260 |
| 2015-12-24 | 468 | 470 | 458 | 458 | 82,000 | 2,290 |
| 2015-12-22 | 470 | 475 | 464 | 469 | 83,000 | 2,345 |
| 2015-12-21 | 467 | 473 | 461 | 470 | 146,000 | 2,350 |
| 2015-12-18 | 478 | 478 | 463 | 467 | 228,000 | 2,335 |
| 2015-12-17 | 466 | 479 | 466 | 478 | 250,000 | 2,390 |
| 2015-12-16 | 458 | 463 | 455 | 463 | 98,000 | 2,315 |
| 2015-12-15 | 461 | 462 | 454 | 454 | 59,000 | 2,270 |
| 2015-12-14 | 455 | 461 | 452 | 458 | 117,000 | 2,290 |
| 2015-12-11 | 457 | 464 | 457 | 459 | 214,000 | 2,295 |
| 2015-12-10 | 463 | 463 | 455 | 456 | 149,000 | 2,280 |
| 2015-12-09 | 462 | 464 | 459 | 460 | 90,000 | 2,300 |
| 2015-12-08 | 460 | 466 | 458 | 462 | 102,000 | 2,310 |
| 2015-12-07 | 459 | 467 | 459 | 462 | 91,000 | 2,310 |
| 2015-12-04 | 462 | 464 | 458 | 460 | 141,000 | 2,300 |
| 2015-12-03 | 466 | 470 | 465 | 465 | 131,000 | 2,325 |
| 2015-12-02 | 466 | 470 | 460 | 466 | 147,000 | 2,330 |
| 2015-12-01 | 465 | 466 | 461 | 463 | 94,000 | 2,315 |
| 2015-11-30 | 466 | 466 | 460 | 462 | 147,000 | 2,310 |
| 2015-11-27 | 471 | 474 | 466 | 467 | 99,000 | 2,335 |
| 2015-11-26 | 465 | 473 | 465 | 471 | 96,000 | 2,355 |
| 2015-11-25 | 473 | 473 | 465 | 465 | 116,000 | 2,325 |
| 2015-11-24 | 472 | 475 | 468 | 468 | 172,000 | 2,340 |
| 2015-11-20 | 475 | 485 | 474 | 477 | 257,000 | 2,385 |
| 2015-11-19 | 478 | 483 | 476 | 477 | 175,000 | 2,385 |
| 2015-11-18 | 484 | 485 | 476 | 478 | 165,000 | 2,390 |
| 2015-11-17 | 475 | 482 | 474 | 480 | 156,000 | 2,400 |
| 2015-11-16 | 468 | 472 | 463 | 470 | 149,000 | 2,350 |
| 2015-11-13 | 469 | 475 | 468 | 470 | 134,000 | 2,350 |
| 2015-11-12 | 473 | 475 | 469 | 470 | 228,000 | 2,350 |
| 2015-11-11 | 467 | 480 | 458 | 480 | 342,000 | 2,400 |
| 2015-11-10 | 464 | 470 | 463 | 467 | 211,000 | 2,335 |
| 2015-11-09 | 457 | 464 | 457 | 464 | 235,000 | 2,320 |
| 2015-11-06 | 448 | 454 | 448 | 454 | 84,000 | 2,270 |
| 2015-11-05 | 451 | 453 | 449 | 452 | 97,000 | 2,260 |
| 2015-11-04 | 449 | 454 | 443 | 452 | 242,000 | 2,260 |
| 2015-11-02 | 448 | 448 | 444 | 444 | 141,000 | 2,220 |
| 2015-10-30 | 453 | 455 | 449 | 449 | 142,000 | 2,245 |
| 2015-10-29 | 455 | 457 | 452 | 455 | 104,000 | 2,275 |
| 2015-10-28 | 448 | 458 | 448 | 458 | 199,000 | 2,290 |
| 2015-10-27 | 451 | 456 | 450 | 453 | 323,000 | 2,265 |
| 2015-10-26 | 462 | 462 | 452 | 456 | 136,000 | 2,280 |
| 2015-10-23 | 454 | 459 | 451 | 459 | 163,000 | 2,295 |
| 2015-10-22 | 452 | 453 | 448 | 449 | 98,000 | 2,245 |
| 2015-10-21 | 449 | 454 | 447 | 454 | 170,000 | 2,270 |
| 2015-10-20 | 447 | 450 | 441 | 448 | 199,000 | 2,240 |
| 2015-10-19 | 440 | 446 | 435 | 444 | 158,000 | 2,220 |
| 2015-10-16 | 449 | 453 | 440 | 440 | 266,000 | 2,200 |
| 2015-10-15 | 450 | 454 | 446 | 449 | 277,000 | 2,245 |
| 2015-10-14 | 460 | 460 | 452 | 452 | 88,000 | 2,260 |
| 2015-10-13 | 454 | 463 | 453 | 460 | 151,000 | 2,300 |
| 2015-10-09 | 463 | 465 | 453 | 459 | 205,000 | 2,295 |
| 2015-10-08 | 473 | 473 | 460 | 461 | 174,000 | 2,305 |
| 2015-10-07 | 477 | 477 | 468 | 474 | 175,000 | 2,370 |
| 2015-10-06 | 485 | 485 | 472 | 477 | 308,000 | 2,385 |
| 2015-10-05 | 477 | 481 | 468 | 470 | 297,000 | 2,350 |
| 2015-10-02 | 468 | 475 | 468 | 475 | 163,000 | 2,375 |
| 2015-10-01 | 466 | 475 | 463 | 470 | 270,000 | 2,350 |
| 2015-09-30 | 468 | 473 | 466 | 471 | 186,000 | 2,355 |
| 2015-09-29 | 475 | 476 | 465 | 468 | 268,000 | 2,340 |
| 2015-09-28 | 482 | 482 | 475 | 479 | 437,000 | 2,395 |
| 2015-09-25 | 474 | 484 | 472 | 482 | 1,604,000 | 2,410 |
| 2015-09-24 | 470 | 483 | 470 | 471 | 706,000 | 2,355 |
| 2015-09-18 | 482 | 485 | 471 | 471 | 480,000 | 2,355 |
| 2015-09-17 | 500 | 500 | 486 | 488 | 332,000 | 2,440 |
| 2015-09-16 | 500 | 501 | 493 | 496 | 142,000 | 2,480 |
| 2015-09-15 | 495 | 502 | 495 | 500 | 270,000 | 2,500 |
| 2015-09-14 | 490 | 492 | 486 | 487 | 118,000 | 2,435 |
| 2015-09-11 | 484 | 494 | 482 | 490 | 351,000 | 2,450 |
| 2015-09-10 | 493 | 497 | 490 | 491 | 232,000 | 2,455 |
| 2015-09-09 | 490 | 502 | 490 | 502 | 196,000 | 2,510 |
| 2015-09-08 | 498 | 500 | 488 | 488 | 171,000 | 2,440 |
| 2015-09-07 | 490 | 499 | 487 | 499 | 217,000 | 2,495 |
| 2015-09-04 | 496 | 499 | 490 | 492 | 231,000 | 2,460 |
| 2015-09-03 | 497 | 506 | 495 | 496 | 142,000 | 2,480 |
| 2015-09-02 | 490 | 505 | 487 | 496 | 270,000 | 2,480 |
| 2015-09-01 | 515 | 515 | 497 | 497 | 317,000 | 2,485 |
| 2015-08-31 | 500 | 518 | 500 | 513 | 441,000 | 2,565 |
| 2015-08-28 | 497 | 500 | 492 | 500 | 157,000 | 2,500 |
| 2015-08-27 | 486 | 493 | 486 | 488 | 244,000 | 2,440 |
| 2015-08-26 | 485 | 494 | 475 | 482 | 328,000 | 2,410 |
| 2015-08-25 | 458 | 495 | 458 | 478 | 424,000 | 2,390 |
| 2015-08-24 | 480 | 482 | 467 | 467 | 301,000 | 2,335 |
| 2015-08-21 | 490 | 494 | 487 | 487 | 214,000 | 2,435 |
| 2015-08-20 | 501 | 510 | 496 | 496 | 229,000 | 2,480 |
| 2015-08-19 | 501 | 503 | 500 | 501 | 127,000 | 2,505 |
| 2015-08-18 | 499 | 503 | 496 | 503 | 106,000 | 2,515 |
| 2015-08-17 | 492 | 499 | 492 | 499 | 86,000 | 2,495 |
| 2015-08-14 | 490 | 498 | 489 | 494 | 108,000 | 2,470 |
| 2015-08-13 | 490 | 494 | 485 | 488 | 220,000 | 2,440 |
| 2015-08-12 | 492 | 499 | 491 | 491 | 144,000 | 2,455 |
| 2015-08-11 | 502 | 502 | 495 | 498 | 154,000 | 2,490 |
| 2015-08-10 | 490 | 503 | 490 | 503 | 301,000 | 2,515 |
| 2015-08-07 | 492 | 493 | 489 | 489 | 139,000 | 2,445 |
| 2015-08-06 | 490 | 497 | 490 | 491 | 173,000 | 2,455 |
| 2015-08-05 | 486 | 493 | 485 | 490 | 182,000 | 2,450 |
| 2015-08-04 | 487 | 497 | 486 | 493 | 137,000 | 2,465 |
| 2015-08-03 | 483 | 490 | 481 | 487 | 202,000 | 2,435 |
| 2015-07-31 | 494 | 494 | 487 | 491 | 123,000 | 2,455 |
| 2015-07-30 | 496 | 497 | 488 | 494 | 138,000 | 2,470 |
| 2015-07-29 | 481 | 495 | 479 | 495 | 165,000 | 2,475 |
| 2015-07-28 | 475 | 481 | 472 | 479 | 115,000 | 2,395 |
| 2015-07-27 | 483 | 483 | 475 | 475 | 105,000 | 2,375 |
| 2015-07-24 | 490 | 491 | 482 | 482 | 123,000 | 2,410 |
| 2015-07-23 | 487 | 492 | 487 | 489 | 92,000 | 2,445 |
| 2015-07-22 | 494 | 495 | 489 | 489 | 105,000 | 2,445 |
| 2015-07-21 | 494 | 495 | 490 | 493 | 157,000 | 2,465 |
| 2015-07-17 | 485 | 492 | 482 | 487 | 210,000 | 2,435 |
| 2015-07-16 | 474 | 490 | 473 | 488 | 274,000 | 2,440 |
| 2015-07-15 | 467 | 473 | 465 | 473 | 187,000 | 2,365 |
| 2015-07-14 | 473 | 473 | 465 | 469 | 199,000 | 2,345 |
| 2015-07-13 | 462 | 473 | 460 | 465 | 324,000 | 2,325 |
| 2015-07-10 | 459 | 464 | 452 | 458 | 521,000 | 2,290 |
| 2015-07-09 | 442 | 455 | 442 | 453 | 291,000 | 2,265 |
| 2015-07-08 | 451 | 452 | 447 | 448 | 252,000 | 2,240 |
| 2015-07-07 | 441 | 451 | 441 | 451 | 161,000 | 2,255 |
| 2015-07-06 | 440 | 444 | 439 | 439 | 188,000 | 2,195 |
| 2015-07-03 | 449 | 450 | 440 | 440 | 276,000 | 2,200 |
| 2015-07-02 | 462 | 464 | 449 | 451 | 226,000 | 2,255 |
| 2015-07-01 | 458 | 462 | 453 | 459 | 164,000 | 2,295 |
| 2015-06-30 | 461 | 465 | 458 | 458 | 208,000 | 2,290 |
| 2015-06-29 | 463 | 473 | 461 | 461 | 407,000 | 2,305 |
| 2015-06-26 | 468 | 469 | 464 | 468 | 207,000 | 2,340 |
| 2015-06-25 | 470 | 470 | 465 | 466 | 193,000 | 2,330 |
| 2015-06-24 | 469 | 470 | 465 | 470 | 180,000 | 2,350 |
| 2015-06-23 | 470 | 470 | 464 | 470 | 219,000 | 2,350 |
| 2015-06-22 | 461 | 469 | 460 | 468 | 318,000 | 2,340 |
| 2015-06-19 | 449 | 458 | 449 | 458 | 276,000 | 2,290 |
| 2015-06-18 | 454 | 454 | 448 | 449 | 157,000 | 2,245 |
| 2015-06-17 | 443 | 455 | 443 | 454 | 278,000 | 2,270 |
| 2015-06-16 | 445 | 449 | 442 | 443 | 93,000 | 2,215 |
| 2015-06-15 | 451 | 451 | 441 | 446 | 176,000 | 2,230 |
| 2015-06-12 | 448 | 453 | 444 | 445 | 328,000 | 2,225 |
| 2015-06-11 | 445 | 453 | 445 | 453 | 319,000 | 2,265 |
| 2015-06-10 | 440 | 446 | 439 | 445 | 226,000 | 2,225 |
| 2015-06-09 | 440 | 441 | 438 | 439 | 187,000 | 2,195 |
| 2015-06-08 | 440 | 442 | 438 | 440 | 71,000 | 2,200 |
| 2015-06-05 | 438 | 442 | 438 | 440 | 228,000 | 2,200 |
| 2015-06-04 | 437 | 439 | 435 | 438 | 225,000 | 2,190 |
| 2015-06-03 | 443 | 448 | 442 | 442 | 123,000 | 2,210 |
| 2015-06-02 | 450 | 457 | 444 | 449 | 220,000 | 2,245 |
| 2015-06-01 | 445 | 459 | 445 | 452 | 427,000 | 2,260 |
| 2015-05-29 | 446 | 451 | 445 | 451 | 287,000 | 2,255 |
| 2015-05-28 | 445 | 451 | 444 | 451 | 372,000 | 2,255 |
| 2015-05-27 | 432 | 443 | 430 | 441 | 391,000 | 2,205 |
| 2015-05-26 | 428 | 432 | 428 | 430 | 134,000 | 2,150 |
| 2015-05-25 | 420 | 429 | 420 | 428 | 151,000 | 2,140 |
| 2015-05-22 | 422 | 424 | 421 | 421 | 88,000 | 2,105 |
| 2015-05-21 | 424 | 428 | 423 | 424 | 199,000 | 2,120 |
| 2015-05-20 | 430 | 431 | 424 | 424 | 300,000 | 2,120 |
| 2015-05-19 | 426 | 432 | 425 | 430 | 246,000 | 2,150 |
| 2015-05-18 | 420 | 426 | 420 | 426 | 159,000 | 2,130 |
| 2015-05-15 | 419 | 421 | 416 | 418 | 137,000 | 2,090 |
| 2015-05-14 | 423 | 424 | 415 | 416 | 566,000 | 2,080 |
| 2015-05-13 | 430 | 433 | 427 | 429 | 147,000 | 2,145 |
| 2015-05-12 | 431 | 432 | 427 | 430 | 114,000 | 2,150 |
| 2015-05-11 | 426 | 433 | 426 | 431 | 119,000 | 2,155 |
| 2015-05-08 | 423 | 425 | 423 | 424 | 62,000 | 2,120 |
| 2015-05-07 | 424 | 431 | 423 | 423 | 109,000 | 2,115 |
| 2015-05-01 | 430 | 430 | 424 | 425 | 165,000 | 2,125 |
| 2015-04-30 | 433 | 433 | 427 | 431 | 187,000 | 2,155 |
| 2015-04-28 | 432 | 435 | 431 | 432 | 221,000 | 2,160 |
| 2015-04-27 | 430 | 432 | 429 | 432 | 105,000 | 2,160 |
| 2015-04-24 | 428 | 432 | 427 | 430 | 126,000 | 2,150 |
| 2015-04-23 | 430 | 432 | 427 | 428 | 193,000 | 2,140 |
| 2015-04-22 | 430 | 431 | 426 | 431 | 211,000 | 2,155 |
| 2015-04-21 | 425 | 430 | 421 | 430 | 188,000 | 2,150 |
| 2015-04-20 | 426 | 430 | 421 | 427 | 206,000 | 2,135 |
| 2015-04-17 | 421 | 430 | 421 | 428 | 462,000 | 2,140 |
| 2015-04-16 | 419 | 422 | 418 | 422 | 132,000 | 2,110 |
| 2015-04-15 | 420 | 422 | 419 | 420 | 126,000 | 2,100 |
| 2015-04-14 | 417 | 422 | 416 | 421 | 314,000 | 2,105 |
| 2015-04-13 | 417 | 418 | 414 | 416 | 143,000 | 2,080 |
| 2015-04-10 | 415 | 417 | 412 | 415 | 198,000 | 2,075 |
| 2015-04-09 | 415 | 415 | 412 | 415 | 115,000 | 2,075 |
| 2015-04-08 | 412 | 415 | 411 | 415 | 179,000 | 2,075 |
| 2015-04-07 | 409 | 413 | 408 | 412 | 138,000 | 2,060 |
| 2015-04-06 | 411 | 413 | 409 | 410 | 108,000 | 2,050 |
| 2015-04-03 | 409 | 413 | 408 | 412 | 158,000 | 2,060 |
| 2015-04-02 | 410 | 414 | 408 | 410 | 251,000 | 2,050 |
| 2015-04-01 | 408 | 409 | 405 | 406 | 211,000 | 2,030 |
| 2015-03-31 | 410 | 414 | 405 | 408 | 342,000 | 2,040 |
| 2015-03-30 | 407 | 407 | 403 | 403 | 233,000 | 2,015 |
| 2015-03-27 | 411 | 412 | 405 | 407 | 315,000 | 2,035 |
| 2015-03-26 | 418 | 419 | 416 | 418 | 245,000 | 2,090 |
| 2015-03-25 | 415 | 419 | 414 | 417 | 317,000 | 2,085 |
| 2015-03-24 | 410 | 415 | 409 | 415 | 268,000 | 2,075 |
| 2015-03-23 | 414 | 419 | 407 | 412 | 654,000 | 2,060 |
| 2015-03-20 | 409 | 412 | 408 | 412 | 276,000 | 2,060 |
| 2015-03-19 | 411 | 411 | 408 | 410 | 197,000 | 2,050 |
| 2015-03-18 | 410 | 411 | 408 | 411 | 134,000 | 2,055 |
| 2015-03-17 | 408 | 410 | 407 | 409 | 200,000 | 2,045 |
| 2015-03-16 | 410 | 410 | 407 | 407 | 199,000 | 2,035 |
| 2015-03-13 | 408 | 410 | 407 | 408 | 395,000 | 2,040 |
| 2015-03-12 | 409 | 411 | 408 | 408 | 238,000 | 2,040 |
| 2015-03-11 | 409 | 412 | 409 | 409 | 138,000 | 2,045 |
| 2015-03-10 | 410 | 412 | 410 | 411 | 173,000 | 2,055 |
| 2015-03-09 | 411 | 414 | 408 | 412 | 274,000 | 2,060 |
| 2015-03-06 | 412 | 414 | 412 | 412 | 226,000 | 2,060 |
| 2015-03-05 | 413 | 413 | 410 | 412 | 133,000 | 2,060 |
| 2015-03-04 | 409 | 413 | 407 | 411 | 224,000 | 2,055 |
| 2015-03-03 | 410 | 410 | 407 | 409 | 213,000 | 2,045 |
| 2015-03-02 | 406 | 409 | 404 | 408 | 260,000 | 2,040 |
| 2015-02-27 | 409 | 409 | 402 | 403 | 618,000 | 2,015 |
| 2015-02-26 | 408 | 408 | 404 | 407 | 264,000 | 2,035 |
| 2015-02-25 | 413 | 414 | 403 | 406 | 651,000 | 2,030 |
| 2015-02-24 | 415 | 415 | 410 | 412 | 432,000 | 2,060 |
| 2015-02-23 | 413 | 414 | 412 | 412 | 187,000 | 2,060 |
| 2015-02-20 | 413 | 414 | 410 | 412 | 199,000 | 2,060 |
| 2015-02-19 | 410 | 413 | 407 | 412 | 293,000 | 2,060 |
| 2015-02-18 | 410 | 410 | 405 | 408 | 362,000 | 2,040 |
| 2015-02-17 | 405 | 409 | 404 | 409 | 206,000 | 2,045 |
| 2015-02-16 | 404 | 406 | 403 | 405 | 244,000 | 2,025 |
| 2015-02-13 | 406 | 407 | 402 | 404 | 270,000 | 2,020 |
| 2015-02-12 | 409 | 414 | 405 | 406 | 350,000 | 2,030 |
| 2015-02-10 | 411 | 412 | 403 | 404 | 286,000 | 2,020 |
| 2015-02-09 | 413 | 413 | 406 | 411 | 317,000 | 2,055 |
| 2015-02-06 | 414 | 414 | 405 | 405 | 447,000 | 2,025 |
| 2015-02-05 | 418 | 419 | 408 | 411 | 516,000 | 2,055 |
| 2015-02-04 | 425 | 426 | 418 | 424 | 267,000 | 2,120 |
| 2015-02-03 | 433 | 433 | 417 | 418 | 273,000 | 2,090 |
| 2015-02-02 | 424 | 432 | 421 | 431 | 279,000 | 2,155 |
| 2015-01-30 | 427 | 432 | 419 | 422 | 241,000 | 2,110 |
| 2015-01-29 | 425 | 434 | 425 | 426 | 302,000 | 2,130 |
| 2015-01-28 | 419 | 427 | 418 | 425 | 247,000 | 2,125 |
| 2015-01-27 | 420 | 424 | 418 | 424 | 286,000 | 2,120 |
| 2015-01-26 | 417 | 420 | 416 | 418 | 115,000 | 2,090 |
| 2015-01-23 | 417 | 418 | 414 | 418 | 115,000 | 2,090 |
| 2015-01-22 | 418 | 418 | 413 | 417 | 114,000 | 2,085 |
| 2015-01-21 | 419 | 419 | 414 | 417 | 178,000 | 2,085 |
| 2015-01-20 | 417 | 420 | 417 | 419 | 185,000 | 2,095 |
| 2015-01-19 | 411 | 418 | 411 | 417 | 245,000 | 2,085 |
| 2015-01-16 | 413 | 415 | 410 | 412 | 160,000 | 2,060 |
| 2015-01-15 | 410 | 418 | 410 | 418 | 184,000 | 2,090 |
| 2015-01-14 | 417 | 418 | 413 | 414 | 246,000 | 2,070 |
| 2015-01-13 | 418 | 418 | 414 | 416 | 242,000 | 2,080 |
| 2015-01-09 | 412 | 417 | 411 | 417 | 241,000 | 2,085 |
| 2015-01-08 | 413 | 417 | 412 | 414 | 261,000 | 2,070 |
| 2015-01-07 | 405 | 416 | 405 | 413 | 171,000 | 2,065 |
| 2015-01-06 | 410 | 413 | 406 | 408 | 229,000 | 2,040 |
| 2015-01-05 | 414 | 418 | 412 | 412 | 127,000 | 2,060 |
分割・併合履歴 ： [2018-09-26]1株→0.2株