2288 丸大食品(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	490	494	487	493	136,000	2,465
2016-12-29	489	490	484	490	195,000	2,450
2016-12-28	489	489	486	489	79,000	2,445
2016-12-27	490	491	486	488	134,000	2,440
2016-12-26	486	491	486	491	194,000	2,455
2016-12-22	482	487	482	485	150,000	2,425
2016-12-21	484	486	482	485	154,000	2,425
2016-12-20	482	486	481	484	149,000	2,420
2016-12-19	477	483	476	481	204,000	2,405
2016-12-16	480	482	475	477	235,000	2,385
2016-12-15	479	482	477	482	232,000	2,410
2016-12-14	483	487	473	480	508,000	2,400
2016-12-13	473	484	471	484	360,000	2,420
2016-12-12	466	471	466	470	318,000	2,350
2016-12-09	461	468	461	466	292,000	2,330
2016-12-08	464	466	461	465	193,000	2,325
2016-12-07	464	465	461	462	135,000	2,310
2016-12-06	464	465	461	464	162,000	2,320
2016-12-05	466	466	462	462	216,000	2,310
2016-12-02	471	471	466	467	213,000	2,335
2016-12-01	473	476	470	470	202,000	2,350
2016-11-30	470	472	469	472	171,000	2,360
2016-11-29	472	475	470	471	273,000	2,355
2016-11-28	472	474	470	472	177,000	2,360
2016-11-25	474	474	470	472	163,000	2,360
2016-11-24	480	480	473	474	165,000	2,370
2016-11-22	483	483	477	479	249,000	2,395
2016-11-21	475	482	473	482	247,000	2,410
2016-11-18	477	477	472	475	153,000	2,375
2016-11-17	471	474	471	472	236,000	2,360
2016-11-16	476	478	471	473	382,000	2,365
2016-11-15	481	481	475	479	228,000	2,395
2016-11-14	476	480	475	477	226,000	2,385
2016-11-11	480	483	471	476	477,000	2,380
2016-11-10	498	506	476	480	953,000	2,400
2016-11-09	515	523	495	498	281,000	2,490
2016-11-08	516	527	516	521	309,000	2,605
2016-11-07	508	516	507	514	401,000	2,570
2016-11-04	499	508	499	507	333,000	2,535
2016-11-02	496	507	494	506	245,000	2,530
2016-11-01	496	500	496	498	124,000	2,490
2016-10-31	495	502	491	500	296,000	2,500
2016-10-28	500	501	492	495	901,000	2,475
2016-10-27	507	508	502	503	192,000	2,515
2016-10-26	501	506	500	505	174,000	2,525
2016-10-25	502	505	500	504	240,000	2,520
2016-10-24	502	503	499	502	122,000	2,510
2016-10-21	506	509	496	497	232,000	2,485
2016-10-20	499	509	498	507	286,000	2,535
2016-10-19	498	500	493	498	165,000	2,490
2016-10-17	493	494	491	493	140,000	2,465
2016-10-13	492	496	490	496	141,000	2,480
2016-10-12	491	494	490	492	171,000	2,460
2016-10-11	493	498	493	494	143,000	2,470
2016-10-07	498	501	495	497	182,000	2,485
2016-10-06	508	511	498	498	344,000	2,490
2016-10-05	501	510	499	508	405,000	2,540
2016-10-04	497	504	497	503	290,000	2,515
2016-10-03	492	496	491	495	186,000	2,475
2016-09-30	491	495	486	492	194,000	2,460
2016-09-29	489	499	482	495	312,000	2,475
2016-09-28	496	500	487	494	418,000	2,470
2016-09-27	490	506	490	506	989,000	2,530
2016-09-26	490	497	490	494	566,000	2,470
2016-09-23	475	495	475	491	674,000	2,455
2016-09-21	477	478	468	473	671,000	2,365
2016-09-20	476	485	475	480	488,000	2,400
2016-09-16	475	479	474	476	217,000	2,380
2016-09-15	474	475	472	473	101,000	2,365
2016-09-14	472	477	471	475	123,000	2,375
2016-09-13	472	475	470	473	124,000	2,365
2016-09-12	470	475	467	473	130,000	2,365
2016-09-09	479	483	470	472	354,000	2,360
2016-09-08	486	489	483	487	145,000	2,435
2016-09-07	480	487	477	485	125,000	2,425
2016-09-06	478	484	475	483	102,000	2,415
2016-09-05	478	481	472	478	146,000	2,390
2016-09-02	469	472	467	470	104,000	2,350
2016-09-01	457	472	457	471	145,000	2,355
2016-08-31	465	465	457	457	151,000	2,285
2016-08-30	465	467	464	465	50,000	2,325
2016-08-29	474	474	465	467	91,000	2,335
2016-08-26	463	466	462	464	92,000	2,320
2016-08-25	468	469	463	464	60,000	2,320
2016-08-24	470	470	467	467	43,000	2,335
2016-08-23	472	474	466	467	96,000	2,335
2016-08-22	465	473	465	472	84,000	2,360
2016-08-19	468	468	463	465	76,000	2,325
2016-08-18	479	479	466	466	142,000	2,330
2016-08-17	475	489	473	486	161,000	2,430
2016-08-16	486	487	475	475	109,000	2,375
2016-08-15	490	492	485	486	52,000	2,430
2016-08-12	492	492	490	492	56,000	2,460
2016-08-10	485	489	482	488	74,000	2,440
2016-08-09	493	493	481	483	131,000	2,415
2016-08-08	488	495	485	493	167,000	2,465
2016-08-05	482	490	482	487	113,000	2,435
2016-08-04	490	490	474	481	233,000	2,405
2016-08-03	477	479	471	479	147,000	2,395
2016-08-02	488	488	478	479	93,000	2,395
2016-08-01	485	487	479	486	107,000	2,430
2016-07-29	483	494	480	492	123,000	2,460
2016-07-28	477	484	477	484	95,000	2,420
2016-07-27	475	480	475	477	93,000	2,385
2016-07-26	476	482	475	478	121,000	2,390
2016-07-25	484	487	479	479	101,000	2,395
2016-07-22	485	491	484	487	57,000	2,435
2016-07-21	492	494	487	490	83,000	2,450
2016-07-20	494	497	488	497	82,000	2,485
2016-07-19	495	497	487	496	89,000	2,480
2016-07-15	493	495	489	494	113,000	2,470
2016-07-14	493	495	489	493	115,000	2,465
2016-07-13	496	497	487	488	60,000	2,440
2016-07-12	486	493	486	492	143,000	2,460
2016-07-11	475	488	475	486	74,000	2,430
2016-07-08	485	485	473	473	126,000	2,365
2016-07-07	481	484	476	481	80,000	2,405
2016-07-06	483	488	479	485	98,000	2,425
2016-07-05	486	488	483	486	109,000	2,430
2016-07-04	485	489	479	484	197,000	2,420
2016-07-01	488	495	484	486	128,000	2,430
2016-06-30	485	492	480	488	274,000	2,440
2016-06-29	481	483	475	476	109,000	2,380
2016-06-28	461	484	461	481	154,000	2,405
2016-06-27	448	473	448	469	140,000	2,345
2016-06-24	475	476	445	445	190,000	2,225
2016-06-23	480	483	473	475	69,000	2,375
2016-06-22	475	479	468	478	68,000	2,390
2016-06-21	469	481	469	479	70,000	2,395
2016-06-20	466	479	466	476	107,000	2,380
2016-06-17	469	475	459	459	190,000	2,295
2016-06-16	475	480	468	468	100,000	2,340
2016-06-15	468	481	468	477	80,000	2,385
2016-06-14	474	479	469	471	131,000	2,355
2016-06-13	488	491	478	478	145,000	2,390
2016-06-10	497	497	489	496	203,000	2,480
2016-06-09	492	493	481	489	83,000	2,445
2016-06-08	494	496	491	496	67,000	2,480
2016-06-07	494	495	490	493	88,000	2,465
2016-06-06	496	496	491	495	113,000	2,475
2016-06-03	487	497	487	497	133,000	2,485
2016-06-02	493	494	483	487	91,000	2,435
2016-06-01	490	498	490	493	166,000	2,465
2016-05-31	487	495	482	494	169,000	2,470
2016-05-30	485	490	482	489	84,000	2,445
2016-05-27	480	491	479	486	161,000	2,430
2016-05-26	473	487	473	480	235,000	2,400
2016-05-25	473	473	470	472	83,000	2,360
2016-05-24	471	473	471	471	48,000	2,355
2016-05-23	473	473	468	471	64,000	2,355
2016-05-20	471	474	471	474	81,000	2,370
2016-05-19	470	472	468	471	71,000	2,355
2016-05-18	472	472	467	471	96,000	2,355
2016-05-17	470	474	467	472	125,000	2,360
2016-05-16	460	470	460	469	119,000	2,345
2016-05-13	456	469	455	463	221,000	2,315
2016-05-12	453	457	449	456	101,000	2,280
2016-05-11	463	463	453	457	60,000	2,285
2016-05-10	448	460	448	460	104,000	2,300
2016-05-09	442	451	442	447	53,000	2,235
2016-05-06	443	447	436	442	110,000	2,210
2016-05-02	449	449	437	440	103,000	2,200
2016-04-28	465	470	454	455	130,000	2,275
2016-04-27	464	465	461	463	88,000	2,315
2016-04-26	457	465	457	464	162,000	2,320
2016-04-25	461	461	445	448	54,000	2,240
2016-04-22	459	461	453	461	75,000	2,305
2016-04-21	455	460	453	460	94,000	2,300
2016-04-20	443	452	443	451	146,000	2,255
2016-04-19	438	445	438	442	76,000	2,210
2016-04-18	429	440	429	430	93,000	2,150
2016-04-15	446	447	438	441	55,000	2,205
2016-04-14	439	451	433	451	109,000	2,255
2016-04-13	431	436	429	433	43,000	2,165
2016-04-12	429	438	427	429	80,000	2,145
2016-04-11	428	436	428	431	69,000	2,155
2016-04-08	419	435	419	428	100,000	2,140
2016-04-07	421	427	421	422	78,000	2,110
2016-04-06	425	432	420	421	73,000	2,105
2016-04-05	428	434	419	419	94,000	2,095
2016-04-04	421	435	417	433	107,000	2,165
2016-04-01	439	439	415	415	199,000	2,075
2016-03-31	452	452	434	437	89,000	2,185
2016-03-30	459	459	451	452	90,000	2,260
2016-03-29	462	466	457	461	106,000	2,305
2016-03-28	461	470	460	470	149,000	2,350
2016-03-25	464	465	459	460	94,000	2,300
2016-03-24	461	463	457	460	83,000	2,300
2016-03-23	459	462	457	460	70,000	2,300
2016-03-22	448	459	447	459	125,000	2,295
2016-03-18	452	455	445	448	150,000	2,240
2016-03-17	449	452	447	451	105,000	2,255
2016-03-16	445	450	444	446	93,000	2,230
2016-03-15	446	449	441	447	84,000	2,235
2016-03-14	446	449	444	448	76,000	2,240
2016-03-11	433	447	433	442	202,000	2,210
2016-03-10	433	439	433	437	82,000	2,185
2016-03-09	428	434	426	433	65,000	2,165
2016-03-08	428	434	424	429	96,000	2,145
2016-03-07	437	440	428	429	112,000	2,145
2016-03-04	437	440	433	439	106,000	2,195
2016-03-03	432	437	430	437	83,000	2,185
2016-03-02	432	435	422	435	90,000	2,175
2016-03-01	414	423	414	420	79,000	2,100
2016-02-29	436	436	414	414	117,000	2,070
2016-02-26	426	434	425	433	112,000	2,165
2016-02-25	420	429	419	425	101,000	2,125
2016-02-24	411	419	410	413	108,000	2,065
2016-02-23	422	429	412	413	94,000	2,065
2016-02-22	418	428	417	422	91,000	2,110
2016-02-19	419	425	416	419	89,000	2,095
2016-02-18	429	432	420	420	138,000	2,100
2016-02-17	428	435	418	421	135,000	2,105
2016-02-16	439	443	424	428	141,000	2,140
2016-02-15	425	443	424	442	124,000	2,210
2016-02-12	410	421	408	409	266,000	2,045
2016-02-10	442	442	422	422	169,000	2,110
2016-02-09	443	454	437	439	146,000	2,195
2016-02-08	439	461	439	453	257,000	2,265
2016-02-05	441	450	441	444	84,000	2,220
2016-02-04	450	452	443	447	111,000	2,235
2016-02-03	454	457	450	454	108,000	2,270
2016-02-02	455	466	453	466	132,000	2,330
2016-02-01	452	455	448	455	105,000	2,275
2016-01-29	445	455	442	450	137,000	2,250
2016-01-28	436	448	433	442	119,000	2,210
2016-01-27	430	436	429	436	90,000	2,180
2016-01-26	422	428	422	424	47,000	2,120
2016-01-25	429	430	422	427	58,000	2,135
2016-01-22	410	419	405	418	103,000	2,090
2016-01-21	411	414	398	398	215,000	1,990
2016-01-20	426	432	415	415	139,000	2,075
2016-01-19	426	432	423	424	97,000	2,120
2016-01-18	425	428	421	426	67,000	2,130
2016-01-15	431	435	427	427	50,000	2,135
2016-01-14	431	432	423	429	130,000	2,145
2016-01-13	435	439	429	437	81,000	2,185
2016-01-12	438	438	428	428	125,000	2,140
2016-01-08	446	449	440	440	123,000	2,200
2016-01-07	451	455	446	450	97,000	2,250
2016-01-06	452	456	447	453	103,000	2,265
2016-01-05	456	458	447	454	163,000	2,270
2016-01-04	463	463	445	448	143,000	2,240

分割・併合履歴： [2018-09-26]1株→0.2株