2288 丸大食品(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 504 | 506 | 503 | 506 | 116,000 | 2,530 |
| 2017-12-28 | 502 | 504 | 502 | 504 | 83,000 | 2,520 |
| 2017-12-27 | 500 | 504 | 500 | 503 | 91,000 | 2,515 |
| 2017-12-26 | 504 | 505 | 500 | 501 | 130,000 | 2,505 |
| 2017-12-25 | 497 | 501 | 497 | 501 | 73,000 | 2,505 |
| 2017-12-22 | 500 | 502 | 497 | 497 | 158,000 | 2,485 |
| 2017-12-21 | 498 | 501 | 496 | 500 | 285,000 | 2,500 |
| 2017-12-20 | 500 | 503 | 498 | 498 | 178,000 | 2,490 |
| 2017-12-19 | 499 | 502 | 498 | 500 | 188,000 | 2,500 |
| 2017-12-18 | 502 | 505 | 498 | 498 | 190,000 | 2,490 |
| 2017-12-15 | 510 | 511 | 501 | 502 | 337,000 | 2,510 |
| 2017-12-14 | 507 | 511 | 506 | 510 | 220,000 | 2,550 |
| 2017-12-13 | 504 | 509 | 501 | 503 | 246,000 | 2,515 |
| 2017-12-12 | 504 | 505 | 502 | 503 | 167,000 | 2,515 |
| 2017-12-11 | 504 | 506 | 498 | 504 | 276,000 | 2,520 |
| 2017-12-08 | 493 | 504 | 493 | 504 | 402,000 | 2,520 |
| 2017-12-07 | 491 | 497 | 491 | 496 | 198,000 | 2,480 |
| 2017-12-06 | 494 | 495 | 490 | 490 | 247,000 | 2,450 |
| 2017-12-05 | 492 | 494 | 490 | 494 | 243,000 | 2,470 |
| 2017-12-04 | 494 | 497 | 493 | 495 | 170,000 | 2,475 |
| 2017-12-01 | 496 | 498 | 491 | 491 | 243,000 | 2,455 |
| 2017-11-30 | 493 | 498 | 493 | 496 | 246,000 | 2,480 |
| 2017-11-29 | 499 | 499 | 491 | 493 | 294,000 | 2,465 |
| 2017-11-28 | 495 | 498 | 494 | 495 | 94,000 | 2,475 |
| 2017-11-27 | 495 | 496 | 492 | 494 | 153,000 | 2,470 |
| 2017-11-24 | 494 | 499 | 494 | 496 | 255,000 | 2,480 |
| 2017-11-22 | 500 | 500 | 493 | 494 | 415,000 | 2,470 |
| 2017-11-21 | 495 | 499 | 493 | 496 | 184,000 | 2,480 |
| 2017-11-20 | 493 | 500 | 492 | 497 | 243,000 | 2,485 |
| 2017-11-17 | 504 | 504 | 493 | 494 | 385,000 | 2,470 |
| 2017-11-16 | 501 | 504 | 497 | 498 | 327,000 | 2,490 |
| 2017-11-15 | 509 | 514 | 502 | 504 | 515,000 | 2,520 |
| 2017-11-13 | 513 | 515 | 491 | 492 | 1,044,000 | 2,460 |
| 2017-11-10 | 533 | 541 | 531 | 537 | 254,000 | 2,685 |
| 2017-11-09 | 542 | 547 | 536 | 540 | 369,000 | 2,700 |
| 2017-11-08 | 535 | 543 | 534 | 542 | 207,000 | 2,710 |
| 2017-11-07 | 530 | 535 | 528 | 534 | 146,000 | 2,670 |
| 2017-11-06 | 532 | 534 | 528 | 533 | 146,000 | 2,665 |
| 2017-11-02 | 532 | 534 | 526 | 532 | 203,000 | 2,660 |
| 2017-11-01 | 531 | 532 | 525 | 530 | 283,000 | 2,650 |
| 2017-10-31 | 516 | 531 | 513 | 531 | 415,000 | 2,655 |
| 2017-10-30 | 547 | 549 | 544 | 546 | 221,000 | 2,730 |
| 2017-10-27 | 546 | 548 | 544 | 547 | 124,000 | 2,735 |
| 2017-10-26 | 544 | 548 | 543 | 543 | 119,000 | 2,715 |
| 2017-10-25 | 557 | 558 | 545 | 547 | 220,000 | 2,735 |
| 2017-10-24 | 555 | 559 | 554 | 557 | 125,000 | 2,785 |
| 2017-10-23 | 554 | 556 | 553 | 555 | 94,000 | 2,775 |
| 2017-10-20 | 553 | 557 | 551 | 553 | 184,000 | 2,765 |
| 2017-10-19 | 554 | 556 | 552 | 554 | 114,000 | 2,770 |
| 2017-10-18 | 554 | 557 | 552 | 557 | 195,000 | 2,785 |
| 2017-10-17 | 553 | 555 | 549 | 554 | 219,000 | 2,770 |
| 2017-10-16 | 548 | 553 | 548 | 550 | 178,000 | 2,750 |
| 2017-10-13 | 550 | 552 | 547 | 548 | 162,000 | 2,740 |
| 2017-10-12 | 546 | 554 | 546 | 552 | 148,000 | 2,760 |
| 2017-10-11 | 546 | 549 | 544 | 545 | 128,000 | 2,725 |
| 2017-10-10 | 544 | 552 | 542 | 550 | 171,000 | 2,750 |
| 2017-10-06 | 549 | 551 | 542 | 544 | 205,000 | 2,720 |
| 2017-10-05 | 540 | 554 | 539 | 553 | 317,000 | 2,765 |
| 2017-10-04 | 538 | 541 | 537 | 540 | 115,000 | 2,700 |
| 2017-10-03 | 542 | 546 | 540 | 543 | 173,000 | 2,715 |
| 2017-10-02 | 534 | 541 | 534 | 541 | 236,000 | 2,705 |
| 2017-09-29 | 534 | 534 | 531 | 533 | 194,000 | 2,665 |
| 2017-09-28 | 531 | 535 | 526 | 534 | 266,000 | 2,670 |
| 2017-09-27 | 544 | 546 | 531 | 533 | 644,000 | 2,665 |
| 2017-09-26 | 550 | 559 | 549 | 550 | 1,367,000 | 2,750 |
| 2017-09-25 | 543 | 550 | 542 | 549 | 707,000 | 2,745 |
| 2017-09-22 | 542 | 545 | 540 | 541 | 410,000 | 2,705 |
| 2017-09-21 | 547 | 548 | 544 | 544 | 746,000 | 2,720 |
| 2017-09-20 | 546 | 548 | 543 | 546 | 259,000 | 2,730 |
| 2017-09-19 | 537 | 546 | 536 | 545 | 368,000 | 2,725 |
| 2017-09-15 | 524 | 538 | 524 | 537 | 383,000 | 2,685 |
| 2017-09-14 | 526 | 532 | 524 | 524 | 194,000 | 2,620 |
| 2017-09-13 | 524 | 527 | 524 | 526 | 160,000 | 2,630 |
| 2017-09-12 | 527 | 527 | 522 | 523 | 149,000 | 2,615 |
| 2017-09-11 | 522 | 527 | 522 | 525 | 147,000 | 2,625 |
| 2017-09-08 | 521 | 524 | 517 | 520 | 180,000 | 2,600 |
| 2017-09-07 | 520 | 525 | 520 | 523 | 137,000 | 2,615 |
| 2017-09-06 | 515 | 518 | 514 | 517 | 103,000 | 2,585 |
| 2017-09-05 | 520 | 522 | 515 | 515 | 153,000 | 2,575 |
| 2017-09-04 | 523 | 523 | 517 | 518 | 171,000 | 2,590 |
| 2017-09-01 | 523 | 524 | 521 | 523 | 96,000 | 2,615 |
| 2017-08-31 | 522 | 523 | 521 | 523 | 79,000 | 2,615 |
| 2017-08-30 | 520 | 523 | 519 | 522 | 121,000 | 2,610 |
| 2017-08-29 | 516 | 519 | 515 | 517 | 96,000 | 2,585 |
| 2017-08-28 | 513 | 518 | 513 | 517 | 104,000 | 2,585 |
| 2017-08-25 | 518 | 518 | 512 | 513 | 96,000 | 2,565 |
| 2017-08-24 | 516 | 516 | 512 | 516 | 106,000 | 2,580 |
| 2017-08-23 | 517 | 519 | 513 | 515 | 151,000 | 2,575 |
| 2017-08-22 | 520 | 520 | 514 | 516 | 101,000 | 2,580 |
| 2017-08-21 | 511 | 523 | 510 | 520 | 191,000 | 2,600 |
| 2017-08-18 | 509 | 510 | 506 | 508 | 131,000 | 2,540 |
| 2017-08-17 | 507 | 512 | 507 | 511 | 85,000 | 2,555 |
| 2017-08-16 | 509 | 511 | 507 | 507 | 122,000 | 2,535 |
| 2017-08-15 | 510 | 512 | 508 | 509 | 176,000 | 2,545 |
| 2017-08-14 | 516 | 516 | 508 | 508 | 244,000 | 2,540 |
| 2017-08-10 | 518 | 522 | 518 | 519 | 110,000 | 2,595 |
| 2017-08-09 | 520 | 520 | 514 | 517 | 113,000 | 2,585 |
| 2017-08-08 | 519 | 519 | 515 | 519 | 86,000 | 2,595 |
| 2017-08-07 | 518 | 518 | 513 | 517 | 98,000 | 2,585 |
| 2017-08-04 | 509 | 517 | 506 | 513 | 191,000 | 2,565 |
| 2017-08-03 | 518 | 518 | 505 | 505 | 412,000 | 2,525 |
| 2017-08-02 | 528 | 528 | 522 | 524 | 170,000 | 2,620 |
| 2017-08-01 | 523 | 529 | 523 | 529 | 113,000 | 2,645 |
| 2017-07-31 | 526 | 526 | 521 | 523 | 120,000 | 2,615 |
| 2017-07-28 | 521 | 525 | 520 | 524 | 123,000 | 2,620 |
| 2017-07-27 | 516 | 525 | 516 | 521 | 148,000 | 2,605 |
| 2017-07-26 | 521 | 522 | 515 | 516 | 126,000 | 2,580 |
| 2017-07-25 | 522 | 522 | 517 | 519 | 128,000 | 2,595 |
| 2017-07-24 | 516 | 523 | 515 | 521 | 161,000 | 2,605 |
| 2017-07-21 | 518 | 518 | 515 | 516 | 178,000 | 2,580 |
| 2017-07-20 | 518 | 520 | 516 | 518 | 210,000 | 2,590 |
| 2017-07-19 | 516 | 521 | 516 | 518 | 135,000 | 2,590 |
| 2017-07-18 | 522 | 522 | 516 | 516 | 136,000 | 2,580 |
| 2017-07-14 | 515 | 524 | 515 | 522 | 88,000 | 2,610 |
| 2017-07-13 | 518 | 518 | 514 | 515 | 72,000 | 2,575 |
| 2017-07-12 | 520 | 520 | 515 | 516 | 140,000 | 2,580 |
| 2017-07-11 | 513 | 520 | 513 | 518 | 139,000 | 2,590 |
| 2017-07-10 | 516 | 517 | 513 | 513 | 122,000 | 2,565 |
| 2017-07-07 | 515 | 517 | 512 | 513 | 138,000 | 2,565 |
| 2017-07-06 | 516 | 524 | 515 | 516 | 182,000 | 2,580 |
| 2017-07-05 | 520 | 520 | 514 | 516 | 159,000 | 2,580 |
| 2017-07-04 | 526 | 526 | 520 | 520 | 112,000 | 2,600 |
| 2017-07-03 | 525 | 529 | 522 | 523 | 133,000 | 2,615 |
| 2017-06-30 | 533 | 533 | 525 | 526 | 444,000 | 2,630 |
| 2017-06-29 | 533 | 535 | 528 | 535 | 180,000 | 2,675 |
| 2017-06-28 | 530 | 534 | 527 | 533 | 154,000 | 2,665 |
| 2017-06-27 | 532 | 533 | 529 | 530 | 112,000 | 2,650 |
| 2017-06-26 | 529 | 533 | 528 | 532 | 84,000 | 2,660 |
| 2017-06-23 | 531 | 531 | 527 | 529 | 177,000 | 2,645 |
| 2017-06-22 | 532 | 534 | 530 | 532 | 158,000 | 2,660 |
| 2017-06-21 | 536 | 540 | 534 | 534 | 92,000 | 2,670 |
| 2017-06-20 | 533 | 540 | 532 | 536 | 193,000 | 2,680 |
| 2017-06-19 | 537 | 539 | 530 | 532 | 130,000 | 2,660 |
| 2017-06-16 | 527 | 539 | 523 | 539 | 332,000 | 2,695 |
| 2017-06-15 | 525 | 529 | 523 | 526 | 153,000 | 2,630 |
| 2017-06-14 | 525 | 530 | 520 | 520 | 150,000 | 2,600 |
| 2017-06-13 | 521 | 526 | 518 | 525 | 175,000 | 2,625 |
| 2017-06-12 | 510 | 519 | 510 | 517 | 107,000 | 2,585 |
| 2017-06-09 | 505 | 516 | 505 | 507 | 287,000 | 2,535 |
| 2017-06-08 | 521 | 523 | 514 | 514 | 183,000 | 2,570 |
| 2017-06-07 | 522 | 522 | 518 | 520 | 128,000 | 2,600 |
| 2017-06-06 | 530 | 530 | 520 | 520 | 128,000 | 2,600 |
| 2017-06-05 | 524 | 528 | 519 | 526 | 137,000 | 2,630 |
| 2017-06-02 | 526 | 526 | 520 | 524 | 149,000 | 2,620 |
| 2017-06-01 | 515 | 521 | 515 | 521 | 134,000 | 2,605 |
| 2017-05-31 | 519 | 521 | 514 | 514 | 136,000 | 2,570 |
| 2017-05-30 | 524 | 526 | 518 | 518 | 131,000 | 2,590 |
| 2017-05-29 | 522 | 528 | 522 | 523 | 122,000 | 2,615 |
| 2017-05-26 | 531 | 533 | 521 | 522 | 211,000 | 2,610 |
| 2017-05-25 | 535 | 539 | 532 | 532 | 178,000 | 2,660 |
| 2017-05-24 | 530 | 535 | 530 | 532 | 203,000 | 2,660 |
| 2017-05-23 | 530 | 532 | 529 | 532 | 194,000 | 2,660 |
| 2017-05-22 | 528 | 531 | 525 | 529 | 284,000 | 2,645 |
| 2017-05-19 | 523 | 526 | 519 | 525 | 243,000 | 2,625 |
| 2017-05-18 | 519 | 524 | 519 | 521 | 193,000 | 2,605 |
| 2017-05-17 | 520 | 526 | 520 | 526 | 257,000 | 2,630 |
| 2017-05-16 | 519 | 524 | 515 | 520 | 263,000 | 2,600 |
| 2017-05-15 | 513 | 522 | 513 | 520 | 140,000 | 2,600 |
| 2017-05-12 | 515 | 519 | 513 | 516 | 122,000 | 2,580 |
| 2017-05-11 | 514 | 520 | 514 | 519 | 163,000 | 2,595 |
| 2017-05-10 | 514 | 518 | 514 | 514 | 169,000 | 2,570 |
| 2017-05-09 | 514 | 520 | 514 | 518 | 175,000 | 2,590 |
| 2017-05-08 | 511 | 520 | 510 | 520 | 308,000 | 2,600 |
| 2017-05-02 | 510 | 512 | 507 | 508 | 163,000 | 2,540 |
| 2017-05-01 | 510 | 510 | 506 | 508 | 81,000 | 2,540 |
| 2017-04-28 | 510 | 513 | 507 | 510 | 111,000 | 2,550 |
| 2017-04-27 | 505 | 520 | 504 | 516 | 407,000 | 2,580 |
| 2017-04-26 | 510 | 511 | 504 | 506 | 230,000 | 2,530 |
| 2017-04-25 | 506 | 510 | 504 | 509 | 395,000 | 2,545 |
| 2017-04-24 | 500 | 507 | 497 | 504 | 272,000 | 2,520 |
| 2017-04-21 | 491 | 495 | 491 | 493 | 137,000 | 2,465 |
| 2017-04-20 | 493 | 493 | 488 | 491 | 159,000 | 2,455 |
| 2017-04-19 | 487 | 497 | 487 | 492 | 167,000 | 2,460 |
| 2017-04-18 | 491 | 495 | 488 | 490 | 147,000 | 2,450 |
| 2017-04-17 | 470 | 490 | 470 | 490 | 247,000 | 2,450 |
| 2017-04-14 | 481 | 483 | 472 | 473 | 222,000 | 2,365 |
| 2017-04-13 | 481 | 487 | 481 | 483 | 155,000 | 2,415 |
| 2017-04-12 | 482 | 484 | 480 | 483 | 116,000 | 2,415 |
| 2017-04-11 | 482 | 487 | 482 | 483 | 130,000 | 2,415 |
| 2017-04-10 | 488 | 491 | 483 | 484 | 161,000 | 2,420 |
| 2017-04-07 | 484 | 490 | 482 | 486 | 172,000 | 2,430 |
| 2017-04-06 | 489 | 491 | 484 | 484 | 130,000 | 2,420 |
| 2017-04-05 | 491 | 498 | 491 | 493 | 128,000 | 2,465 |
| 2017-04-04 | 491 | 499 | 490 | 493 | 240,000 | 2,465 |
| 2017-04-03 | 487 | 498 | 487 | 496 | 162,000 | 2,480 |
| 2017-03-31 | 500 | 500 | 487 | 487 | 172,000 | 2,435 |
| 2017-03-30 | 506 | 506 | 498 | 502 | 134,000 | 2,510 |
| 2017-03-29 | 508 | 508 | 502 | 506 | 153,000 | 2,530 |
| 2017-03-28 | 513 | 516 | 511 | 516 | 183,000 | 2,580 |
| 2017-03-27 | 507 | 513 | 505 | 508 | 139,000 | 2,540 |
| 2017-03-24 | 507 | 513 | 505 | 512 | 179,000 | 2,560 |
| 2017-03-23 | 503 | 506 | 501 | 505 | 85,000 | 2,525 |
| 2017-03-22 | 508 | 509 | 503 | 504 | 144,000 | 2,520 |
| 2017-03-21 | 500 | 509 | 500 | 509 | 122,000 | 2,545 |
| 2017-03-17 | 506 | 507 | 502 | 504 | 234,000 | 2,520 |
| 2017-03-16 | 502 | 508 | 502 | 506 | 142,000 | 2,530 |
| 2017-03-15 | 504 | 508 | 502 | 503 | 111,000 | 2,515 |
| 2017-03-14 | 514 | 514 | 502 | 506 | 251,000 | 2,530 |
| 2017-03-13 | 505 | 521 | 502 | 520 | 328,000 | 2,600 |
| 2017-03-10 | 494 | 505 | 494 | 503 | 285,000 | 2,515 |
| 2017-03-09 | 495 | 497 | 493 | 497 | 131,000 | 2,485 |
| 2017-03-08 | 495 | 497 | 492 | 495 | 113,000 | 2,475 |
| 2017-03-07 | 496 | 499 | 495 | 496 | 103,000 | 2,480 |
| 2017-03-06 | 500 | 502 | 496 | 497 | 94,000 | 2,485 |
| 2017-03-03 | 497 | 503 | 497 | 500 | 91,000 | 2,500 |
| 2017-03-02 | 500 | 502 | 496 | 500 | 171,000 | 2,500 |
| 2017-03-01 | 491 | 498 | 490 | 497 | 175,000 | 2,485 |
| 2017-02-28 | 488 | 493 | 486 | 491 | 142,000 | 2,455 |
| 2017-02-27 | 485 | 489 | 483 | 488 | 134,000 | 2,440 |
| 2017-02-24 | 484 | 492 | 484 | 486 | 127,000 | 2,430 |
| 2017-02-23 | 492 | 493 | 488 | 488 | 117,000 | 2,440 |
| 2017-02-22 | 493 | 493 | 489 | 492 | 148,000 | 2,460 |
| 2017-02-21 | 494 | 495 | 492 | 493 | 104,000 | 2,465 |
| 2017-02-20 | 498 | 499 | 489 | 497 | 203,000 | 2,485 |
| 2017-02-17 | 495 | 499 | 494 | 498 | 114,000 | 2,490 |
| 2017-02-16 | 492 | 496 | 491 | 495 | 101,000 | 2,475 |
| 2017-02-15 | 494 | 496 | 491 | 495 | 127,000 | 2,475 |
| 2017-02-14 | 495 | 499 | 491 | 492 | 126,000 | 2,460 |
| 2017-02-13 | 499 | 503 | 494 | 494 | 218,000 | 2,470 |
| 2017-02-10 | 494 | 499 | 494 | 496 | 213,000 | 2,480 |
| 2017-02-09 | 484 | 489 | 483 | 488 | 185,000 | 2,440 |
| 2017-02-08 | 484 | 485 | 478 | 484 | 113,000 | 2,420 |
| 2017-02-07 | 480 | 484 | 480 | 483 | 167,000 | 2,415 |
| 2017-02-06 | 482 | 484 | 478 | 479 | 257,000 | 2,395 |
| 2017-02-03 | 481 | 483 | 472 | 478 | 402,000 | 2,390 |
| 2017-02-02 | 493 | 496 | 483 | 486 | 303,000 | 2,430 |
| 2017-02-01 | 489 | 493 | 488 | 492 | 95,000 | 2,460 |
| 2017-01-31 | 482 | 491 | 482 | 490 | 272,000 | 2,450 |
| 2017-01-30 | 487 | 487 | 481 | 485 | 161,000 | 2,425 |
| 2017-01-27 | 493 | 493 | 485 | 487 | 143,000 | 2,435 |
| 2017-01-26 | 489 | 492 | 488 | 489 | 91,000 | 2,445 |
| 2017-01-25 | 487 | 488 | 482 | 487 | 131,000 | 2,435 |
| 2017-01-24 | 487 | 488 | 483 | 484 | 94,000 | 2,420 |
| 2017-01-23 | 493 | 493 | 482 | 484 | 202,000 | 2,420 |
| 2017-01-20 | 489 | 496 | 488 | 494 | 212,000 | 2,470 |
| 2017-01-19 | 487 | 492 | 487 | 492 | 74,000 | 2,460 |
| 2017-01-18 | 487 | 488 | 481 | 488 | 123,000 | 2,440 |
| 2017-01-17 | 492 | 492 | 486 | 487 | 123,000 | 2,435 |
| 2017-01-16 | 493 | 497 | 488 | 492 | 121,000 | 2,460 |
| 2017-01-13 | 488 | 500 | 487 | 498 | 163,000 | 2,490 |
| 2017-01-12 | 492 | 492 | 487 | 489 | 175,000 | 2,445 |
| 2017-01-11 | 493 | 495 | 491 | 492 | 117,000 | 2,460 |
| 2017-01-10 | 499 | 499 | 491 | 493 | 247,000 | 2,465 |
| 2017-01-06 | 503 | 503 | 497 | 500 | 176,000 | 2,500 |
| 2017-01-05 | 503 | 505 | 499 | 504 | 127,000 | 2,520 |
| 2017-01-04 | 494 | 504 | 493 | 504 | 321,000 | 2,520 |
分割・併合履歴 ： [2018-09-26]1株→0.2株