2288 丸大食品(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 1,738 | 1,739 | 1,713 | 1,728 | 37,700 | 1,728 |
2018-12-27 | 1,700 | 1,770 | 1,700 | 1,769 | 42,600 | 1,769 |
2018-12-26 | 1,617 | 1,671 | 1,617 | 1,647 | 36,300 | 1,647 |
2018-12-25 | 1,671 | 1,672 | 1,605 | 1,611 | 53,900 | 1,611 |
2018-12-21 | 1,755 | 1,767 | 1,667 | 1,737 | 85,200 | 1,737 |
2018-12-20 | 1,802 | 1,812 | 1,747 | 1,761 | 51,700 | 1,761 |
2018-12-19 | 1,822 | 1,827 | 1,805 | 1,824 | 22,400 | 1,824 |
2018-12-18 | 1,855 | 1,855 | 1,813 | 1,818 | 31,200 | 1,818 |
2018-12-17 | 1,870 | 1,879 | 1,854 | 1,866 | 20,700 | 1,866 |
2018-12-14 | 1,870 | 1,892 | 1,862 | 1,867 | 58,400 | 1,867 |
2018-12-13 | 1,885 | 1,906 | 1,866 | 1,899 | 34,200 | 1,899 |
2018-12-12 | 1,867 | 1,894 | 1,867 | 1,872 | 26,000 | 1,872 |
2018-12-11 | 1,926 | 1,926 | 1,859 | 1,863 | 39,500 | 1,863 |
2018-12-10 | 1,933 | 1,933 | 1,899 | 1,906 | 28,500 | 1,906 |
2018-12-07 | 1,912 | 1,937 | 1,901 | 1,932 | 44,500 | 1,932 |
2018-12-06 | 1,971 | 1,971 | 1,902 | 1,912 | 49,100 | 1,912 |
2018-12-05 | 1,989 | 1,995 | 1,956 | 1,984 | 37,600 | 1,984 |
2018-12-04 | 2,032 | 2,032 | 2,003 | 2,014 | 71,500 | 2,014 |
2018-12-03 | 2,039 | 2,039 | 2,009 | 2,027 | 34,400 | 2,027 |
2018-11-30 | 1,989 | 2,036 | 1,976 | 2,021 | 58,200 | 2,021 |
2018-11-29 | 1,949 | 1,989 | 1,949 | 1,978 | 47,200 | 1,978 |
2018-11-28 | 1,940 | 1,947 | 1,931 | 1,942 | 21,500 | 1,942 |
2018-11-27 | 1,938 | 1,942 | 1,925 | 1,938 | 26,700 | 1,938 |
2018-11-26 | 1,910 | 1,930 | 1,902 | 1,921 | 20,600 | 1,921 |
2018-11-22 | 1,890 | 1,914 | 1,879 | 1,913 | 30,100 | 1,913 |
2018-11-21 | 1,855 | 1,877 | 1,846 | 1,872 | 34,800 | 1,872 |
2018-11-20 | 1,883 | 1,888 | 1,869 | 1,887 | 24,100 | 1,887 |
2018-11-19 | 1,869 | 1,904 | 1,862 | 1,902 | 42,200 | 1,902 |
2018-11-16 | 1,825 | 1,885 | 1,825 | 1,869 | 56,300 | 1,869 |
2018-11-15 | 1,840 | 1,843 | 1,814 | 1,817 | 47,000 | 1,817 |
2018-11-14 | 1,880 | 1,893 | 1,856 | 1,857 | 19,800 | 1,857 |
2018-11-13 | 1,858 | 1,871 | 1,835 | 1,866 | 40,400 | 1,866 |
2018-11-12 | 1,900 | 1,917 | 1,851 | 1,859 | 71,600 | 1,859 |
2018-11-09 | 1,888 | 1,927 | 1,888 | 1,912 | 36,800 | 1,912 |
2018-11-08 | 1,876 | 1,894 | 1,863 | 1,888 | 29,600 | 1,888 |
2018-11-07 | 1,865 | 1,872 | 1,848 | 1,855 | 29,500 | 1,855 |
2018-11-06 | 1,872 | 1,877 | 1,850 | 1,859 | 29,400 | 1,859 |
2018-11-05 | 1,840 | 1,879 | 1,780 | 1,867 | 112,600 | 1,867 |
2018-11-02 | 1,883 | 1,889 | 1,800 | 1,859 | 58,900 | 1,859 |
2018-11-01 | 1,830 | 1,885 | 1,821 | 1,871 | 63,900 | 1,871 |
2018-10-31 | 1,830 | 1,845 | 1,815 | 1,836 | 49,900 | 1,836 |
2018-10-30 | 1,800 | 1,839 | 1,792 | 1,833 | 77,400 | 1,833 |
2018-10-29 | 1,857 | 1,868 | 1,813 | 1,814 | 54,700 | 1,814 |
2018-10-26 | 1,871 | 1,876 | 1,845 | 1,862 | 48,600 | 1,862 |
2018-10-25 | 1,908 | 1,908 | 1,845 | 1,854 | 61,300 | 1,854 |
2018-10-24 | 1,941 | 1,958 | 1,925 | 1,937 | 58,200 | 1,937 |
2018-10-23 | 1,984 | 1,997 | 1,940 | 1,943 | 56,200 | 1,943 |
2018-10-22 | 1,956 | 2,003 | 1,952 | 1,991 | 36,900 | 1,991 |
2018-10-19 | 1,950 | 1,975 | 1,950 | 1,963 | 28,700 | 1,963 |
2018-10-18 | 2,003 | 2,005 | 1,973 | 1,974 | 31,500 | 1,974 |
2018-10-17 | 1,956 | 2,003 | 1,956 | 2,003 | 32,900 | 2,003 |
2018-10-16 | 1,970 | 1,974 | 1,940 | 1,955 | 34,500 | 1,955 |
2018-10-15 | 2,020 | 2,020 | 1,970 | 1,970 | 73,300 | 1,970 |
2018-10-12 | 2,022 | 2,038 | 2,010 | 2,013 | 50,000 | 2,013 |
2018-10-11 | 2,060 | 2,060 | 2,025 | 2,029 | 74,500 | 2,029 |
2018-10-10 | 2,083 | 2,108 | 2,080 | 2,095 | 43,700 | 2,095 |
2018-10-09 | 2,129 | 2,129 | 2,070 | 2,083 | 66,600 | 2,083 |
2018-10-05 | 2,161 | 2,169 | 2,145 | 2,145 | 54,500 | 2,145 |
2018-10-04 | 2,177 | 2,186 | 2,161 | 2,163 | 37,300 | 2,163 |
2018-10-03 | 2,230 | 2,230 | 2,172 | 2,176 | 64,000 | 2,176 |
2018-10-02 | 2,234 | 2,247 | 2,218 | 2,229 | 28,300 | 2,229 |
2018-10-01 | 2,210 | 2,245 | 2,200 | 2,214 | 59,100 | 2,214 |
2018-09-28 | 2,240 | 2,242 | 2,204 | 2,204 | 63,300 | 2,204 |
2018-09-27 | 2,311 | 2,320 | 2,237 | 2,237 | 58,300 | 2,237 |
2018-09-26 | 2,300 | 2,327 | 2,280 | 2,321 | 125,600 | 2,321 |
2018-09-25 | 465 | 467 | 462 | 467 | 2,406,000 | 2,335 |
2018-09-21 | 462 | 475 | 461 | 475 | 766,000 | 2,375 |
2018-09-20 | 458 | 458 | 455 | 455 | 417,000 | 2,275 |
2018-09-19 | 458 | 458 | 452 | 455 | 408,000 | 2,275 |
2018-09-18 | 440 | 452 | 440 | 450 | 367,000 | 2,250 |
2018-09-14 | 439 | 448 | 439 | 442 | 359,000 | 2,210 |
2018-09-13 | 437 | 446 | 437 | 443 | 149,000 | 2,215 |
2018-09-12 | 444 | 445 | 435 | 439 | 189,000 | 2,195 |
2018-09-11 | 445 | 449 | 443 | 444 | 170,000 | 2,220 |
2018-09-10 | 444 | 447 | 442 | 445 | 168,000 | 2,225 |
2018-09-07 | 439 | 447 | 439 | 444 | 251,000 | 2,220 |
2018-09-06 | 440 | 441 | 437 | 439 | 178,000 | 2,195 |
2018-09-05 | 444 | 444 | 440 | 440 | 211,000 | 2,200 |
2018-09-04 | 439 | 442 | 437 | 439 | 128,000 | 2,195 |
2018-09-03 | 440 | 440 | 437 | 438 | 99,000 | 2,190 |
2018-08-31 | 445 | 446 | 435 | 436 | 300,000 | 2,180 |
2018-08-30 | 446 | 450 | 445 | 445 | 140,000 | 2,225 |
2018-08-29 | 449 | 450 | 447 | 447 | 95,000 | 2,235 |
2018-08-28 | 453 | 453 | 447 | 448 | 215,000 | 2,240 |
2018-08-27 | 439 | 445 | 439 | 444 | 129,000 | 2,220 |
2018-08-24 | 433 | 436 | 433 | 436 | 61,000 | 2,180 |
2018-08-23 | 425 | 431 | 425 | 430 | 115,000 | 2,150 |
2018-08-22 | 426 | 429 | 424 | 427 | 154,000 | 2,135 |
2018-08-21 | 430 | 430 | 426 | 426 | 195,000 | 2,130 |
2018-08-20 | 434 | 437 | 431 | 431 | 239,000 | 2,155 |
2018-08-17 | 429 | 434 | 428 | 433 | 144,000 | 2,165 |
2018-08-16 | 435 | 435 | 428 | 429 | 226,000 | 2,145 |
2018-08-15 | 442 | 443 | 435 | 436 | 182,000 | 2,180 |
2018-08-14 | 438 | 441 | 434 | 440 | 312,000 | 2,200 |
2018-08-13 | 450 | 450 | 441 | 441 | 273,000 | 2,205 |
2018-08-10 | 465 | 465 | 455 | 455 | 336,000 | 2,275 |
2018-08-09 | 467 | 469 | 465 | 465 | 164,000 | 2,325 |
2018-08-08 | 470 | 474 | 467 | 467 | 273,000 | 2,335 |
2018-08-07 | 471 | 476 | 470 | 474 | 136,000 | 2,370 |
2018-08-06 | 473 | 479 | 470 | 470 | 110,000 | 2,350 |
2018-08-03 | 476 | 478 | 473 | 473 | 157,000 | 2,365 |
2018-08-02 | 476 | 484 | 476 | 478 | 141,000 | 2,390 |
2018-08-01 | 480 | 480 | 476 | 476 | 207,000 | 2,380 |
2018-07-31 | 480 | 482 | 477 | 477 | 202,000 | 2,385 |
2018-07-30 | 485 | 486 | 481 | 481 | 114,000 | 2,405 |
2018-07-27 | 484 | 489 | 484 | 488 | 101,000 | 2,440 |
2018-07-26 | 483 | 487 | 481 | 485 | 85,000 | 2,425 |
2018-07-25 | 484 | 484 | 479 | 479 | 114,000 | 2,395 |
2018-07-24 | 486 | 487 | 480 | 481 | 76,000 | 2,405 |
2018-07-23 | 482 | 486 | 482 | 483 | 78,000 | 2,415 |
2018-07-20 | 482 | 488 | 482 | 482 | 106,000 | 2,410 |
2018-07-19 | 489 | 489 | 481 | 481 | 115,000 | 2,405 |
2018-07-18 | 491 | 494 | 489 | 490 | 85,000 | 2,450 |
2018-07-17 | 474 | 488 | 474 | 487 | 131,000 | 2,435 |
2018-07-13 | 472 | 481 | 472 | 474 | 145,000 | 2,370 |
2018-07-12 | 475 | 478 | 470 | 470 | 167,000 | 2,350 |
2018-07-11 | 477 | 479 | 475 | 475 | 154,000 | 2,375 |
2018-07-10 | 484 | 486 | 480 | 480 | 189,000 | 2,400 |
2018-07-09 | 480 | 484 | 480 | 482 | 112,000 | 2,410 |
2018-07-06 | 483 | 484 | 480 | 480 | 138,000 | 2,400 |
2018-07-05 | 485 | 486 | 480 | 480 | 127,000 | 2,400 |
2018-07-04 | 483 | 489 | 483 | 487 | 113,000 | 2,435 |
2018-07-03 | 491 | 493 | 483 | 483 | 172,000 | 2,415 |
2018-07-02 | 505 | 505 | 490 | 490 | 133,000 | 2,450 |
2018-06-29 | 506 | 508 | 501 | 504 | 319,000 | 2,520 |
2018-06-28 | 502 | 507 | 500 | 506 | 174,000 | 2,530 |
2018-06-27 | 502 | 508 | 501 | 504 | 210,000 | 2,520 |
2018-06-26 | 497 | 504 | 495 | 502 | 198,000 | 2,510 |
2018-06-25 | 488 | 497 | 488 | 495 | 133,000 | 2,475 |
2018-06-22 | 491 | 493 | 487 | 488 | 240,000 | 2,440 |
2018-06-21 | 495 | 497 | 491 | 493 | 89,000 | 2,465 |
2018-06-20 | 494 | 496 | 491 | 495 | 103,000 | 2,475 |
2018-06-19 | 498 | 498 | 488 | 492 | 184,000 | 2,460 |
2018-06-18 | 496 | 498 | 494 | 495 | 80,000 | 2,475 |
2018-06-15 | 504 | 506 | 492 | 492 | 441,000 | 2,460 |
2018-06-14 | 508 | 508 | 505 | 505 | 106,000 | 2,525 |
2018-06-13 | 506 | 513 | 506 | 511 | 69,000 | 2,555 |
2018-06-12 | 509 | 509 | 506 | 508 | 70,000 | 2,540 |
2018-06-11 | 509 | 510 | 505 | 505 | 123,000 | 2,525 |
2018-06-08 | 504 | 510 | 504 | 509 | 146,000 | 2,545 |
2018-06-07 | 508 | 510 | 504 | 507 | 87,000 | 2,535 |
2018-06-06 | 503 | 511 | 501 | 510 | 121,000 | 2,550 |
2018-06-05 | 509 | 509 | 501 | 505 | 102,000 | 2,525 |
2018-06-04 | 504 | 509 | 503 | 509 | 111,000 | 2,545 |
2018-06-01 | 499 | 503 | 499 | 499 | 95,000 | 2,495 |
2018-05-31 | 502 | 503 | 499 | 501 | 168,000 | 2,505 |
2018-05-30 | 503 | 505 | 501 | 501 | 95,000 | 2,505 |
2018-05-29 | 509 | 510 | 503 | 506 | 82,000 | 2,530 |
2018-05-28 | 511 | 511 | 504 | 506 | 90,000 | 2,530 |
2018-05-25 | 512 | 513 | 507 | 507 | 67,000 | 2,535 |
2018-05-24 | 510 | 511 | 506 | 508 | 93,000 | 2,540 |
2018-05-23 | 507 | 509 | 505 | 508 | 125,000 | 2,540 |
2018-05-22 | 510 | 510 | 507 | 507 | 107,000 | 2,535 |
2018-05-21 | 511 | 511 | 504 | 507 | 225,000 | 2,535 |
2018-05-18 | 518 | 518 | 512 | 513 | 112,000 | 2,565 |
2018-05-17 | 518 | 521 | 514 | 515 | 148,000 | 2,575 |
2018-05-16 | 522 | 522 | 516 | 517 | 118,000 | 2,585 |
2018-05-15 | 521 | 522 | 513 | 516 | 326,000 | 2,580 |
2018-05-14 | 533 | 542 | 532 | 542 | 132,000 | 2,710 |
2018-05-11 | 525 | 538 | 525 | 536 | 190,000 | 2,680 |
2018-05-10 | 527 | 528 | 524 | 525 | 77,000 | 2,625 |
2018-05-09 | 535 | 539 | 527 | 527 | 217,000 | 2,635 |
2018-05-08 | 544 | 545 | 534 | 537 | 174,000 | 2,685 |
2018-05-07 | 542 | 545 | 540 | 544 | 114,000 | 2,720 |
2018-05-02 | 535 | 545 | 535 | 542 | 214,000 | 2,710 |
2018-05-01 | 537 | 539 | 536 | 539 | 78,000 | 2,695 |
2018-04-27 | 537 | 542 | 534 | 539 | 276,000 | 2,695 |
2018-04-26 | 531 | 538 | 530 | 537 | 241,000 | 2,685 |
2018-04-25 | 518 | 534 | 518 | 531 | 225,000 | 2,655 |
2018-04-24 | 515 | 519 | 514 | 519 | 95,000 | 2,595 |
2018-04-23 | 512 | 517 | 512 | 517 | 46,000 | 2,585 |
2018-04-20 | 516 | 516 | 513 | 515 | 141,000 | 2,575 |
2018-04-19 | 515 | 517 | 511 | 516 | 136,000 | 2,580 |
2018-04-18 | 519 | 521 | 515 | 519 | 63,000 | 2,595 |
2018-04-17 | 517 | 520 | 517 | 519 | 86,000 | 2,595 |
2018-04-16 | 520 | 522 | 518 | 521 | 101,000 | 2,605 |
2018-04-13 | 523 | 523 | 518 | 520 | 105,000 | 2,600 |
2018-04-12 | 528 | 528 | 520 | 523 | 145,000 | 2,615 |
2018-04-11 | 521 | 531 | 511 | 529 | 414,000 | 2,645 |
2018-04-10 | 521 | 527 | 519 | 521 | 195,000 | 2,605 |
2018-04-09 | 515 | 524 | 515 | 521 | 119,000 | 2,605 |
2018-04-06 | 520 | 523 | 517 | 518 | 132,000 | 2,590 |
2018-04-05 | 520 | 524 | 518 | 520 | 174,000 | 2,600 |
2018-04-04 | 517 | 527 | 516 | 525 | 199,000 | 2,625 |
2018-04-03 | 511 | 520 | 508 | 517 | 148,000 | 2,585 |
2018-03-30 | 511 | 513 | 507 | 513 | 125,000 | 2,565 |
2018-03-29 | 506 | 508 | 502 | 506 | 130,000 | 2,530 |
2018-03-28 | 509 | 509 | 497 | 501 | 293,000 | 2,505 |
2018-03-27 | 516 | 519 | 514 | 519 | 195,000 | 2,595 |
2018-03-26 | 520 | 520 | 501 | 505 | 163,000 | 2,525 |
2018-03-23 | 522 | 527 | 520 | 520 | 372,000 | 2,600 |
2018-03-22 | 518 | 532 | 515 | 531 | 332,000 | 2,655 |
2018-03-20 | 517 | 520 | 512 | 518 | 208,000 | 2,590 |
2018-03-19 | 516 | 520 | 513 | 517 | 223,000 | 2,585 |
2018-03-16 | 506 | 518 | 505 | 517 | 498,000 | 2,585 |
2018-03-15 | 501 | 506 | 501 | 506 | 95,000 | 2,530 |
2018-03-14 | 499 | 504 | 498 | 501 | 314,000 | 2,505 |
2018-03-13 | 496 | 501 | 493 | 498 | 402,000 | 2,490 |
2018-03-12 | 494 | 496 | 490 | 494 | 272,000 | 2,470 |
2018-03-09 | 491 | 494 | 486 | 492 | 330,000 | 2,460 |
2018-03-08 | 492 | 497 | 491 | 491 | 121,000 | 2,455 |
2018-03-07 | 497 | 499 | 491 | 491 | 243,000 | 2,455 |
2018-03-06 | 497 | 500 | 495 | 496 | 246,000 | 2,480 |
2018-03-05 | 495 | 499 | 493 | 495 | 178,000 | 2,475 |
2018-03-02 | 499 | 499 | 494 | 495 | 178,000 | 2,475 |
2018-03-01 | 510 | 511 | 503 | 504 | 223,000 | 2,520 |
2018-02-28 | 509 | 515 | 509 | 510 | 196,000 | 2,550 |
2018-02-27 | 506 | 515 | 505 | 511 | 241,000 | 2,555 |
2018-02-26 | 500 | 511 | 499 | 505 | 272,000 | 2,525 |
2018-02-23 | 499 | 503 | 499 | 499 | 104,000 | 2,495 |
2018-02-22 | 498 | 500 | 495 | 499 | 159,000 | 2,495 |
2018-02-21 | 500 | 503 | 497 | 498 | 127,000 | 2,490 |
2018-02-20 | 498 | 504 | 496 | 502 | 181,000 | 2,510 |
2018-02-19 | 486 | 497 | 486 | 495 | 117,000 | 2,475 |
2018-02-16 | 474 | 487 | 474 | 487 | 146,000 | 2,435 |
2018-02-15 | 480 | 483 | 473 | 474 | 202,000 | 2,370 |
2018-02-14 | 483 | 487 | 481 | 483 | 215,000 | 2,415 |
2018-02-13 | 488 | 490 | 484 | 486 | 172,000 | 2,430 |
2018-02-09 | 475 | 484 | 471 | 483 | 263,000 | 2,415 |
2018-02-08 | 480 | 486 | 478 | 478 | 193,000 | 2,390 |
2018-02-07 | 486 | 495 | 480 | 480 | 368,000 | 2,400 |
2018-02-06 | 492 | 492 | 473 | 478 | 529,000 | 2,390 |
2018-02-05 | 496 | 498 | 493 | 496 | 272,000 | 2,480 |
2018-02-02 | 499 | 501 | 498 | 499 | 136,000 | 2,495 |
2018-02-01 | 498 | 501 | 497 | 500 | 166,000 | 2,500 |
2018-01-31 | 502 | 504 | 498 | 498 | 186,000 | 2,490 |
2018-01-30 | 505 | 505 | 502 | 503 | 113,000 | 2,515 |
2018-01-29 | 505 | 506 | 504 | 505 | 69,000 | 2,525 |
2018-01-26 | 503 | 505 | 502 | 505 | 116,000 | 2,525 |
2018-01-25 | 505 | 505 | 501 | 502 | 88,000 | 2,510 |
2018-01-24 | 502 | 504 | 502 | 503 | 72,000 | 2,515 |
2018-01-23 | 503 | 504 | 502 | 502 | 94,000 | 2,510 |
2018-01-22 | 500 | 504 | 499 | 503 | 137,000 | 2,515 |
2018-01-19 | 500 | 503 | 499 | 499 | 153,000 | 2,495 |
2018-01-18 | 504 | 506 | 499 | 499 | 175,000 | 2,495 |
2018-01-17 | 502 | 505 | 501 | 503 | 125,000 | 2,515 |
2018-01-16 | 505 | 506 | 503 | 505 | 74,000 | 2,525 |
2018-01-15 | 507 | 507 | 503 | 505 | 111,000 | 2,525 |
2018-01-12 | 505 | 505 | 502 | 504 | 139,000 | 2,520 |
2018-01-11 | 506 | 507 | 502 | 505 | 156,000 | 2,525 |
2018-01-10 | 508 | 509 | 506 | 507 | 122,000 | 2,535 |
2018-01-09 | 508 | 509 | 504 | 508 | 226,000 | 2,540 |
2018-01-05 | 510 | 510 | 503 | 507 | 172,000 | 2,535 |
2018-01-04 | 509 | 510 | 504 | 508 | 137,000 | 2,540 |
分割・併合履歴 : [2018-09-26]1株→0.2株