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