2288 丸大食品(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,285	2,293	2,271	2,277	21,000	2,277
2019-12-27	2,333	2,333	2,302	2,306	20,400	2,306
2019-12-26	2,283	2,318	2,283	2,318	46,300	2,318
2019-12-25	2,292	2,294	2,268	2,276	24,700	2,276
2019-12-24	2,323	2,332	2,303	2,309	14,700	2,309
2019-12-23	2,327	2,333	2,315	2,323	19,100	2,323
2019-12-20	2,345	2,351	2,321	2,328	52,800	2,328
2019-12-19	2,350	2,351	2,328	2,335	27,100	2,335
2019-12-18	2,369	2,369	2,346	2,356	22,800	2,356
2019-12-17	2,378	2,378	2,354	2,369	21,900	2,369
2019-12-16	2,355	2,377	2,355	2,361	24,900	2,361
2019-12-13	2,382	2,383	2,344	2,356	50,800	2,356
2019-12-12	2,380	2,384	2,344	2,344	40,500	2,344
2019-12-11	2,366	2,368	2,350	2,355	29,600	2,355
2019-12-10	2,388	2,390	2,366	2,368	25,800	2,368
2019-12-09	2,390	2,399	2,365	2,381	29,200	2,381
2019-12-06	2,391	2,392	2,373	2,385	33,400	2,385
2019-12-05	2,363	2,390	2,354	2,387	43,200	2,387
2019-12-04	2,340	2,365	2,334	2,363	53,200	2,363
2019-12-03	2,309	2,362	2,302	2,360	72,500	2,360
2019-12-02	2,327	2,347	2,326	2,341	45,100	2,341
2019-11-29	2,324	2,330	2,308	2,317	35,200	2,317
2019-11-28	2,319	2,320	2,301	2,309	36,800	2,309
2019-11-27	2,355	2,355	2,328	2,341	27,600	2,341
2019-11-26	2,382	2,391	2,338	2,347	69,200	2,347
2019-11-25	2,359	2,378	2,349	2,362	47,200	2,362
2019-11-22	2,364	2,364	2,293	2,353	101,800	2,353
2019-11-21	2,368	2,375	2,320	2,375	72,800	2,375
2019-11-20	2,391	2,397	2,372	2,384	50,700	2,384
2019-11-19	2,380	2,409	2,373	2,405	36,600	2,405
2019-11-18	2,435	2,435	2,394	2,407	33,000	2,407
2019-11-15	2,395	2,437	2,393	2,422	66,600	2,422
2019-11-14	2,375	2,386	2,348	2,375	50,000	2,375
2019-11-13	2,350	2,383	2,345	2,372	91,800	2,372
2019-11-12	2,311	2,392	2,301	2,342	151,000	2,342
2019-11-11	2,412	2,474	2,410	2,460	127,300	2,460
2019-11-08	2,367	2,399	2,358	2,398	113,200	2,398
2019-11-07	2,335	2,354	2,324	2,353	44,400	2,353
2019-11-06	2,350	2,350	2,313	2,328	43,200	2,328
2019-11-05	2,311	2,360	2,310	2,356	58,000	2,356
2019-11-01	2,327	2,329	2,302	2,311	21,500	2,311
2019-10-31	2,349	2,349	2,317	2,341	30,100	2,341
2019-10-30	2,315	2,340	2,306	2,340	62,000	2,340
2019-10-29	2,330	2,336	2,304	2,310	32,400	2,310
2019-10-28	2,304	2,318	2,288	2,313	29,700	2,313
2019-10-25	2,340	2,340	2,304	2,321	29,100	2,321
2019-10-24	2,342	2,342	2,296	2,313	38,200	2,313
2019-10-23	2,330	2,343	2,286	2,342	47,500	2,342
2019-10-21	2,328	2,356	2,319	2,337	38,400	2,337
2019-10-18	2,324	2,344	2,301	2,315	48,300	2,315
2019-10-17	2,328	2,345	2,322	2,324	41,300	2,324
2019-10-16	2,332	2,365	2,319	2,341	65,500	2,341
2019-10-15	2,312	2,326	2,299	2,319	44,400	2,319
2019-10-11	2,270	2,282	2,236	2,277	54,100	2,277
2019-10-10	2,265	2,267	2,218	2,261	41,500	2,261
2019-10-09	2,213	2,265	2,213	2,265	55,900	2,265
2019-10-08	2,221	2,250	2,221	2,250	78,500	2,250
2019-10-07	2,252	2,252	2,212	2,224	51,300	2,224
2019-10-04	2,286	2,286	2,231	2,252	42,800	2,252
2019-10-03	2,323	2,336	2,293	2,300	69,300	2,300
2019-10-02	2,325	2,366	2,315	2,361	86,300	2,361
2019-10-01	-	-	-	606	-	606
2019-09-30	2,270	2,291	2,243	2,287	83,700	2,287
2019-09-27	2,310	2,328	2,268	2,290	135,500	2,290
2019-09-26	2,317	2,357	2,299	2,307	406,800	2,307
2019-09-25	2,292	2,307	2,282	2,301	143,000	2,301
2019-09-24	2,305	2,314	2,284	2,292	184,000	2,292
2019-09-20	2,293	2,312	2,283	2,307	156,400	2,307
2019-09-19	2,231	2,289	2,231	2,288	95,200	2,288
2019-09-18	2,292	2,292	2,221	2,230	75,300	2,230
2019-09-17	2,234	2,300	2,214	2,300	139,100	2,300
2019-09-13	2,209	2,234	2,182	2,234	115,400	2,234
2019-09-12	2,179	2,233	2,176	2,225	112,400	2,225
2019-09-11	2,137	2,157	2,121	2,157	63,500	2,157
2019-09-10	2,150	2,151	2,122	2,135	50,200	2,135
2019-09-09	2,175	2,176	2,145	2,161	53,500	2,161
2019-09-06	2,190	2,195	2,152	2,175	42,000	2,175
2019-09-05	2,169	2,195	2,163	2,187	65,000	2,187
2019-09-04	2,165	2,168	2,150	2,154	27,100	2,154
2019-09-03	2,092	2,175	2,090	2,165	54,200	2,165
2019-09-02	2,130	2,130	2,083	2,083	27,100	2,083
2019-08-30	2,107	2,143	2,099	2,136	41,200	2,136
2019-08-29	2,062	2,095	2,062	2,095	21,900	2,095
2019-08-28	2,087	2,087	2,057	2,064	23,000	2,064
2019-08-27	2,087	2,116	2,078	2,082	36,600	2,082
2019-08-26	2,080	2,082	2,062	2,062	25,300	2,062
2019-08-23	2,121	2,135	2,115	2,124	21,400	2,124
2019-08-22	2,116	2,120	2,093	2,116	24,000	2,116
2019-08-21	2,093	2,118	2,086	2,112	15,600	2,112
2019-08-20	2,112	2,129	2,093	2,129	25,500	2,129
2019-08-19	2,123	2,123	2,086	2,100	23,000	2,100
2019-08-16	2,106	2,121	2,084	2,114	38,900	2,114
2019-08-15	2,085	2,121	2,085	2,106	47,500	2,106
2019-08-14	2,140	2,144	2,113	2,135	35,100	2,135
2019-08-13	2,110	2,133	2,079	2,127	40,200	2,127
2019-08-09	2,130	2,138	2,107	2,110	21,600	2,110
2019-08-08	2,115	2,132	2,090	2,121	35,200	2,121
2019-08-07	2,150	2,162	2,134	2,139	103,900	2,139
2019-08-06	1,978	2,051	1,947	2,029	46,500	2,029
2019-08-05	2,008	2,017	1,958	1,988	37,300	1,988
2019-08-02	2,060	2,070	2,003	2,012	37,000	2,012
2019-08-01	2,038	2,063	2,037	2,063	18,600	2,063
2019-07-31	2,071	2,071	2,038	2,038	38,100	2,038
2019-07-30	2,080	2,092	2,076	2,089	17,400	2,089
2019-07-29	2,067	2,080	2,064	2,080	7,800	2,080
2019-07-26	2,085	2,085	2,058	2,067	12,900	2,067
2019-07-25	2,108	2,109	2,069	2,103	29,000	2,103
2019-07-24	2,150	2,150	2,084	2,092	46,300	2,092
2019-07-23	2,130	2,167	2,130	2,155	50,300	2,155
2019-07-22	2,134	2,134	2,090	2,125	80,900	2,125
2019-07-19	2,050	2,090	2,046	2,084	34,100	2,084
2019-07-18	2,090	2,105	2,046	2,053	48,600	2,053
2019-07-17	2,091	2,129	2,077	2,104	34,500	2,104
2019-07-16	2,076	2,102	2,064	2,095	22,800	2,095
2019-07-12	2,063	2,096	2,053	2,093	28,500	2,093
2019-07-11	2,040	2,061	2,040	2,053	12,100	2,053
2019-07-10	2,059	2,059	2,038	2,038	26,800	2,038
2019-07-09	2,070	2,089	2,062	2,074	18,500	2,074
2019-07-08	2,101	2,101	2,058	2,061	18,500	2,061
2019-07-05	2,100	2,110	2,078	2,101	37,000	2,101
2019-07-04	2,092	2,110	2,081	2,102	29,300	2,102
2019-07-03	2,090	2,097	2,070	2,089	20,800	2,089
2019-07-02	2,050	2,093	2,045	2,087	46,800	2,087
2019-07-01	2,030	2,050	2,019	2,050	30,900	2,050
2019-06-28	2,004	2,043	2,004	2,024	40,200	2,024
2019-06-27	1,998	2,020	1,990	2,020	32,900	2,020
2019-06-26	1,980	2,007	1,967	1,986	37,200	1,986
2019-06-25	1,984	2,015	1,982	1,988	21,400	1,988
2019-06-24	2,025	2,035	2,005	2,010	16,500	2,010
2019-06-21	1,965	2,037	1,942	2,031	97,300	2,031
2019-06-20	1,951	1,961	1,942	1,961	17,700	1,961
2019-06-19	1,936	1,960	1,925	1,940	34,600	1,940
2019-06-18	1,920	1,923	1,900	1,901	12,100	1,901
2019-06-17	1,920	1,920	1,902	1,911	11,700	1,911
2019-06-14	1,950	1,950	1,920	1,931	16,200	1,931
2019-06-13	1,939	1,941	1,901	1,930	20,100	1,930
2019-06-12	1,954	1,957	1,935	1,938	12,900	1,938
2019-06-11	1,950	1,956	1,930	1,956	21,700	1,956
2019-06-10	1,950	1,957	1,941	1,955	11,800	1,955
2019-06-07	1,934	1,946	1,912	1,944	11,000	1,944
2019-06-06	1,949	1,949	1,934	1,934	8,600	1,934
2019-06-05	1,921	1,954	1,918	1,949	16,700	1,949
2019-06-04	1,913	1,918	1,892	1,917	19,900	1,917
2019-06-03	1,901	1,920	1,896	1,898	10,000	1,898
2019-05-31	1,938	1,938	1,915	1,917	11,500	1,917
2019-05-30	1,941	1,948	1,923	1,938	12,500	1,938
2019-05-29	1,949	1,965	1,925	1,949	29,300	1,949
2019-05-28	1,951	1,989	1,944	1,989	29,500	1,989
2019-05-27	1,972	1,974	1,948	1,948	9,300	1,948
2019-05-24	1,940	1,977	1,932	1,977	27,700	1,977
2019-05-23	1,913	1,946	1,911	1,940	18,200	1,940
2019-05-22	1,964	1,964	1,911	1,911	22,200	1,911
2019-05-21	1,957	1,972	1,952	1,964	17,000	1,964
2019-05-20	2,000	2,000	1,963	1,979	27,200	1,979
2019-05-17	1,997	2,011	1,989	2,000	28,000	2,000
2019-05-16	1,986	1,992	1,938	1,989	25,600	1,989
2019-05-15	1,884	1,992	1,884	1,992	71,200	1,992
2019-05-14	1,820	1,857	1,806	1,857	22,300	1,857
2019-05-13	1,838	1,874	1,824	1,860	22,700	1,860
2019-05-10	1,838	1,875	1,835	1,840	23,400	1,840
2019-05-09	1,900	1,900	1,830	1,835	31,000	1,835
2019-05-08	1,930	1,930	1,875	1,903	37,900	1,903
2019-05-07	1,933	1,956	1,922	1,936	21,800	1,936
2019-04-26	1,938	1,950	1,920	1,943	25,600	1,943
2019-04-25	1,920	1,941	1,906	1,934	15,600	1,934
2019-04-24	1,950	1,950	1,906	1,908	17,300	1,908
2019-04-23	1,934	1,952	1,928	1,947	20,000	1,947
2019-04-22	1,904	1,944	1,893	1,942	25,500	1,942
2019-04-19	1,905	1,918	1,900	1,906	9,600	1,906
2019-04-18	1,932	1,932	1,885	1,896	24,800	1,896
2019-04-17	1,935	1,935	1,916	1,919	16,400	1,919
2019-04-16	1,948	1,952	1,931	1,935	12,400	1,935
2019-04-15	1,901	1,953	1,901	1,949	38,200	1,949
2019-04-12	1,901	1,901	1,881	1,892	14,000	1,892
2019-04-11	1,896	1,912	1,893	1,901	8,700	1,901
2019-04-10	1,887	1,920	1,878	1,915	13,000	1,915
2019-04-09	1,907	1,907	1,889	1,901	10,400	1,901
2019-04-08	1,918	1,918	1,881	1,908	29,400	1,908
2019-04-05	1,923	1,930	1,893	1,919	35,100	1,919
2019-04-04	1,935	1,935	1,917	1,923	12,900	1,923
2019-04-03	1,914	1,935	1,893	1,935	23,800	1,935
2019-04-02	1,945	1,945	1,906	1,922	18,600	1,922
2019-04-01	1,898	1,931	1,887	1,929	31,800	1,929
2019-03-29	1,884	1,888	1,862	1,881	27,000	1,881
2019-03-28	1,910	1,910	1,863	1,863	31,100	1,863
2019-03-27	1,910	1,932	1,894	1,932	31,400	1,932
2019-03-26	1,885	1,966	1,885	1,966	68,800	1,966
2019-03-25	1,895	1,895	1,861	1,882	34,700	1,882
2019-03-22	1,925	1,925	1,895	1,922	23,000	1,922
2019-03-20	1,929	1,938	1,915	1,934	32,500	1,934
2019-03-19	1,925	1,925	1,892	1,919	20,800	1,919
2019-03-18	1,906	1,930	1,888	1,928	26,000	1,928
2019-03-15	1,866	1,889	1,855	1,886	35,300	1,886
2019-03-14	1,890	1,890	1,858	1,864	16,400	1,864
2019-03-13	1,895	1,910	1,875	1,875	14,600	1,875
2019-03-12	1,897	1,920	1,892	1,915	26,100	1,915
2019-03-11	1,842	1,891	1,842	1,887	30,100	1,887
2019-03-08	1,863	1,869	1,838	1,839	31,000	1,839
2019-03-07	1,870	1,898	1,859	1,897	26,100	1,897
2019-03-06	1,875	1,890	1,866	1,884	24,600	1,884
2019-03-05	1,878	1,894	1,857	1,868	25,100	1,868
2019-03-04	1,892	1,908	1,871	1,891	25,200	1,891
2019-03-01	1,896	1,897	1,869	1,882	28,200	1,882
2019-02-28	1,917	1,921	1,889	1,896	28,500	1,896
2019-02-27	1,903	1,933	1,900	1,925	31,900	1,925
2019-02-26	1,904	1,918	1,893	1,903	23,300	1,903
2019-02-25	1,888	1,919	1,885	1,915	20,400	1,915
2019-02-22	1,893	1,893	1,865	1,885	23,500	1,885
2019-02-21	1,925	1,940	1,895	1,901	22,500	1,901
2019-02-20	1,919	1,940	1,914	1,931	27,100	1,931
2019-02-19	1,928	1,942	1,913	1,928	21,700	1,928
2019-02-18	1,906	1,931	1,905	1,931	25,100	1,931
2019-02-15	1,869	1,895	1,861	1,895	20,900	1,895
2019-02-14	1,865	1,892	1,865	1,890	25,600	1,890
2019-02-13	1,865	1,883	1,855	1,879	34,000	1,879
2019-02-12	1,820	1,855	1,817	1,852	33,300	1,852
2019-02-08	1,806	1,829	1,786	1,799	28,800	1,799
2019-02-07	1,858	1,859	1,816	1,828	21,600	1,828
2019-02-06	1,842	1,885	1,837	1,874	44,500	1,874
2019-02-05	1,798	1,826	1,798	1,815	35,300	1,815
2019-02-04	1,771	1,814	1,767	1,814	40,500	1,814
2019-02-01	1,750	1,762	1,735	1,752	29,900	1,752
2019-01-31	1,793	1,793	1,751	1,756	71,200	1,756
2019-01-30	1,849	1,849	1,790	1,792	37,100	1,792
2019-01-29	1,819	1,845	1,816	1,835	25,000	1,835
2019-01-28	1,864	1,864	1,811	1,816	29,400	1,816
2019-01-25	1,874	1,893	1,865	1,865	26,400	1,865
2019-01-24	1,830	1,871	1,817	1,868	25,500	1,868
2019-01-23	1,838	1,845	1,825	1,833	21,600	1,833
2019-01-22	1,843	1,865	1,832	1,850	22,600	1,850
2019-01-21	1,810	1,845	1,802	1,844	28,300	1,844
2019-01-18	1,785	1,815	1,781	1,786	27,500	1,786
2019-01-17	1,795	1,798	1,766	1,785	22,800	1,785
2019-01-16	1,800	1,807	1,775	1,778	20,500	1,778
2019-01-15	1,783	1,812	1,775	1,810	19,400	1,810
2019-01-11	1,792	1,792	1,775	1,784	13,400	1,784
2019-01-10	1,788	1,792	1,766	1,788	21,600	1,788
2019-01-09	1,790	1,804	1,773	1,800	24,200	1,800
2019-01-08	1,781	1,793	1,765	1,773	24,400	1,773
2019-01-07	1,768	1,781	1,758	1,777	23,800	1,777
2019-01-04	1,712	1,738	1,679	1,728	51,400	1,728

分割・併合履歴： [2018-09-26]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31