2288 丸大食品(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,526	1,529	1,521	1,524	15,100	1,524
2021-12-29	1,521	1,533	1,521	1,531	18,400	1,531
2021-12-28	1,504	1,521	1,504	1,521	40,500	1,521
2021-12-27	1,508	1,508	1,500	1,503	21,800	1,503
2021-12-24	1,509	1,509	1,503	1,505	21,100	1,505
2021-12-23	1,507	1,510	1,505	1,506	14,700	1,506
2021-12-22	1,515	1,517	1,504	1,508	24,000	1,508
2021-12-21	1,520	1,524	1,506	1,511	29,300	1,511
2021-12-20	1,509	1,520	1,498	1,506	58,500	1,506
2021-12-17	1,507	1,514	1,492	1,502	48,300	1,502
2021-12-16	1,503	1,509	1,493	1,505	42,700	1,505
2021-12-15	1,482	1,500	1,482	1,500	36,000	1,500
2021-12-14	1,491	1,494	1,478	1,482	40,200	1,482
2021-12-13	1,490	1,494	1,481	1,486	23,500	1,486
2021-12-10	1,493	1,493	1,475	1,485	36,700	1,485
2021-12-09	1,486	1,492	1,475	1,481	29,300	1,481
2021-12-08	1,500	1,500	1,481	1,485	55,500	1,485
2021-12-07	1,481	1,492	1,462	1,490	44,900	1,490
2021-12-06	1,463	1,466	1,453	1,458	58,100	1,458
2021-12-03	1,448	1,460	1,439	1,451	52,100	1,451
2021-12-02	1,404	1,442	1,403	1,428	62,100	1,428
2021-12-01	1,424	1,424	1,403	1,409	79,400	1,409
2021-11-30	1,422	1,448	1,403	1,433	627,900	1,433
2021-11-29	1,430	1,439	1,415	1,422	125,900	1,422
2021-11-26	1,481	1,485	1,447	1,448	133,000	1,448
2021-11-25	1,521	1,521	1,491	1,491	116,900	1,491
2021-11-24	1,520	1,538	1,517	1,523	90,300	1,523
2021-11-22	1,528	1,528	1,518	1,522	52,200	1,522
2021-11-19	1,533	1,548	1,521	1,529	78,900	1,529
2021-11-18	1,559	1,559	1,530	1,531	80,800	1,531
2021-11-17	1,588	1,591	1,563	1,563	65,900	1,563
2021-11-16	1,600	1,606	1,588	1,588	66,400	1,588
2021-11-15	1,614	1,621	1,581	1,585	139,600	1,585
2021-11-12	1,640	1,654	1,613	1,613	156,800	1,613
2021-11-11	1,670	1,679	1,640	1,640	92,600	1,640
2021-11-10	1,685	1,688	1,670	1,670	63,200	1,670
2021-11-09	1,721	1,722	1,692	1,692	29,300	1,692
2021-11-08	1,720	1,727	1,715	1,719	15,900	1,719
2021-11-05	1,730	1,730	1,702	1,715	36,700	1,715
2021-11-04	1,696	1,753	1,696	1,753	61,800	1,753
2021-11-02	1,705	1,711	1,695	1,695	23,400	1,695
2021-11-01	1,710	1,716	1,698	1,710	33,000	1,710
2021-10-29	1,686	1,693	1,680	1,693	25,900	1,693
2021-10-28	1,696	1,705	1,685	1,686	45,100	1,686
2021-10-27	1,695	1,707	1,695	1,702	24,500	1,702
2021-10-26	1,695	1,710	1,692	1,695	27,200	1,695
2021-10-25	1,710	1,714	1,693	1,693	31,700	1,693
2021-10-22	1,720	1,722	1,709	1,710	20,700	1,710
2021-10-21	1,746	1,746	1,726	1,729	15,900	1,729
2021-10-20	1,769	1,769	1,745	1,748	25,600	1,748
2021-10-19	1,760	1,765	1,752	1,763	22,300	1,763
2021-10-18	1,756	1,761	1,739	1,759	32,400	1,759
2021-10-15	1,744	1,759	1,739	1,758	26,100	1,758
2021-10-14	1,733	1,738	1,717	1,738	46,400	1,738
2021-10-13	1,717	1,737	1,715	1,733	28,000	1,733
2021-10-12	1,745	1,745	1,717	1,717	31,500	1,717
2021-10-11	1,736	1,747	1,730	1,747	26,100	1,747
2021-10-08	1,754	1,759	1,737	1,737	35,900	1,737
2021-10-07	1,748	1,749	1,724	1,740	57,900	1,740
2021-10-06	1,715	1,745	1,713	1,739	59,000	1,739
2021-10-05	1,690	1,720	1,690	1,713	108,700	1,713
2021-10-04	1,701	1,718	1,693	1,716	113,500	1,716
2021-10-01	1,745	1,750	1,690	1,694	135,800	1,694
2021-09-30	1,743	1,754	1,739	1,740	92,100	1,740
2021-09-29	1,750	1,750	1,721	1,741	241,000	1,741
2021-09-28	1,785	1,785	1,750	1,752	622,500	1,752
2021-09-27	1,809	1,817	1,785	1,785	352,500	1,785
2021-09-24	1,801	1,815	1,795	1,811	347,500	1,811
2021-09-22	1,810	1,825	1,778	1,778	168,600	1,778
2021-09-21	1,816	1,817	1,799	1,801	296,100	1,801
2021-09-17	1,835	1,836	1,815	1,836	196,500	1,836
2021-09-16	1,811	1,828	1,810	1,828	82,300	1,828
2021-09-15	1,822	1,832	1,808	1,818	70,200	1,818
2021-09-14	1,818	1,830	1,814	1,830	96,700	1,830
2021-09-13	1,815	1,816	1,805	1,816	86,300	1,816
2021-09-10	1,808	1,817	1,804	1,817	109,600	1,817
2021-09-09	1,809	1,818	1,809	1,814	65,600	1,814
2021-09-08	1,813	1,817	1,800	1,805	61,200	1,805
2021-09-07	1,822	1,822	1,807	1,813	65,400	1,813
2021-09-06	1,820	1,822	1,803	1,807	59,100	1,807
2021-09-03	1,790	1,819	1,790	1,819	73,400	1,819
2021-09-02	1,783	1,789	1,783	1,787	37,200	1,787
2021-09-01	1,778	1,794	1,768	1,789	30,500	1,789
2021-08-31	1,799	1,799	1,778	1,778	57,100	1,778
2021-08-30	1,775	1,792	1,770	1,792	43,000	1,792
2021-08-27	1,763	1,772	1,759	1,772	24,100	1,772
2021-08-26	1,760	1,770	1,758	1,770	18,100	1,770
2021-08-25	1,765	1,769	1,757	1,762	11,700	1,762
2021-08-24	1,769	1,769	1,754	1,761	29,800	1,761
2021-08-23	1,758	1,770	1,755	1,767	23,200	1,767
2021-08-20	1,737	1,755	1,737	1,746	30,100	1,746
2021-08-19	1,735	1,743	1,730	1,730	12,200	1,730
2021-08-18	1,725	1,750	1,725	1,739	11,800	1,739
2021-08-17	1,748	1,749	1,725	1,725	15,300	1,725
2021-08-16	1,746	1,754	1,731	1,731	30,300	1,731
2021-08-13	1,750	1,754	1,743	1,750	14,500	1,750
2021-08-12	1,750	1,755	1,740	1,749	22,700	1,749
2021-08-11	1,754	1,757	1,744	1,748	22,100	1,748
2021-08-10	1,737	1,756	1,737	1,742	27,900	1,742
2021-08-06	1,726	1,758	1,726	1,737	15,200	1,737
2021-08-05	1,731	1,737	1,721	1,721	15,300	1,721
2021-08-04	1,739	1,742	1,731	1,739	13,000	1,739
2021-08-03	1,748	1,748	1,737	1,739	10,000	1,739
2021-08-02	1,750	1,755	1,736	1,750	25,200	1,750
2021-07-30	1,735	1,742	1,726	1,730	18,100	1,730
2021-07-29	1,758	1,760	1,739	1,741	18,300	1,741
2021-07-28	1,761	1,766	1,755	1,758	15,600	1,758
2021-07-27	1,750	1,766	1,747	1,766	40,800	1,766
2021-07-26	1,749	1,749	1,734	1,742	19,200	1,742
2021-07-21	1,745	1,745	1,725	1,733	25,900	1,733
2021-07-20	1,717	1,747	1,715	1,741	73,700	1,741
2021-07-19	1,714	1,725	1,711	1,724	27,300	1,724
2021-07-16	1,711	1,724	1,711	1,718	17,300	1,718
2021-07-15	1,725	1,729	1,709	1,711	24,600	1,711
2021-07-14	1,725	1,728	1,720	1,723	15,700	1,723
2021-07-13	1,729	1,731	1,720	1,729	43,800	1,729
2021-07-12	1,723	1,739	1,718	1,729	43,300	1,729
2021-07-09	1,690	1,714	1,686	1,698	55,600	1,698
2021-07-08	1,709	1,718	1,697	1,697	46,500	1,697
2021-07-07	1,703	1,713	1,697	1,700	32,800	1,700
2021-07-06	1,706	1,718	1,706	1,710	15,000	1,710
2021-07-05	1,702	1,713	1,698	1,704	16,300	1,704
2021-07-02	1,714	1,719	1,699	1,701	28,800	1,701
2021-07-01	1,695	1,708	1,695	1,701	23,300	1,701
2021-06-30	1,709	1,716	1,695	1,695	27,700	1,695
2021-06-29	1,708	1,716	1,694	1,715	35,700	1,715
2021-06-28	1,706	1,715	1,700	1,706	22,100	1,706
2021-06-25	1,708	1,708	1,698	1,700	20,500	1,700
2021-06-24	1,685	1,697	1,685	1,695	13,500	1,695
2021-06-23	1,685	1,698	1,685	1,692	20,400	1,692
2021-06-22	1,703	1,707	1,681	1,681	40,500	1,681
2021-06-21	1,700	1,701	1,682	1,682	47,300	1,682
2021-06-18	1,720	1,727	1,705	1,705	71,800	1,705
2021-06-17	1,700	1,715	1,700	1,715	25,200	1,715
2021-06-16	1,700	1,709	1,699	1,701	25,600	1,701
2021-06-15	1,695	1,704	1,691	1,700	18,900	1,700
2021-06-14	1,699	1,703	1,693	1,694	15,200	1,694
2021-06-11	1,703	1,708	1,695	1,696	35,400	1,696
2021-06-10	1,715	1,720	1,705	1,707	24,500	1,707
2021-06-09	1,707	1,721	1,706	1,720	25,400	1,720
2021-06-08	1,693	1,707	1,688	1,707	23,500	1,707
2021-06-07	1,706	1,710	1,691	1,692	34,400	1,692
2021-06-04	1,688	1,700	1,688	1,697	28,600	1,697
2021-06-03	1,679	1,693	1,678	1,693	26,100	1,693
2021-06-02	1,671	1,684	1,665	1,677	34,300	1,677
2021-06-01	1,674	1,679	1,665	1,675	42,500	1,675
2021-05-31	1,686	1,696	1,671	1,672	38,000	1,672
2021-05-28	1,688	1,694	1,678	1,694	30,800	1,694
2021-05-27	1,690	1,700	1,670	1,670	64,500	1,670
2021-05-26	1,690	1,699	1,685	1,696	25,400	1,696
2021-05-25	1,704	1,704	1,690	1,690	26,400	1,690
2021-05-24	1,702	1,703	1,690	1,694	21,700	1,694
2021-05-21	1,701	1,701	1,689	1,698	34,200	1,698
2021-05-20	1,696	1,706	1,692	1,694	29,600	1,694
2021-05-19	1,705	1,707	1,690	1,696	42,400	1,696
2021-05-18	1,711	1,717	1,687	1,709	39,400	1,709
2021-05-17	1,720	1,724	1,701	1,705	34,000	1,705
2021-05-14	1,699	1,724	1,690	1,714	40,200	1,714
2021-05-13	1,687	1,701	1,683	1,687	30,100	1,687
2021-05-12	1,702	1,706	1,683	1,687	40,800	1,687
2021-05-11	1,715	1,721	1,707	1,713	53,000	1,713
2021-05-10	1,705	1,731	1,698	1,721	34,300	1,721
2021-05-07	1,694	1,711	1,686	1,705	44,800	1,705
2021-05-06	1,683	1,691	1,676	1,683	40,300	1,683
2021-04-30	1,678	1,692	1,675	1,675	35,800	1,675
2021-04-28	1,696	1,697	1,673	1,675	44,500	1,675
2021-04-27	1,682	1,701	1,672	1,696	54,600	1,696
2021-04-26	1,687	1,688	1,665	1,675	67,400	1,675
2021-04-23	1,690	1,698	1,681	1,687	23,700	1,687
2021-04-22	1,699	1,701	1,683	1,686	29,200	1,686
2021-04-21	1,692	1,693	1,678	1,688	49,300	1,688
2021-04-20	1,717	1,717	1,694	1,699	49,200	1,699
2021-04-19	1,720	1,726	1,716	1,721	19,400	1,721
2021-04-16	1,725	1,733	1,716	1,719	34,800	1,719
2021-04-15	1,713	1,728	1,713	1,723	29,800	1,723
2021-04-14	1,700	1,715	1,700	1,711	34,300	1,711
2021-04-13	1,709	1,714	1,702	1,702	27,000	1,702
2021-04-12	1,688	1,707	1,686	1,705	18,800	1,705
2021-04-09	1,684	1,693	1,674	1,683	45,100	1,683
2021-04-08	1,700	1,700	1,680	1,680	51,500	1,680
2021-04-07	1,693	1,708	1,692	1,708	26,000	1,708
2021-04-06	1,715	1,725	1,692	1,698	42,100	1,698
2021-04-05	1,710	1,726	1,706	1,718	31,200	1,718
2021-04-02	1,695	1,713	1,695	1,707	30,100	1,707
2021-04-01	1,712	1,721	1,686	1,687	80,500	1,687
2021-03-31	1,735	1,749	1,716	1,716	59,200	1,716
2021-03-30	1,789	1,795	1,739	1,743	79,300	1,743
2021-03-29	1,800	1,825	1,796	1,812	102,800	1,812
2021-03-26	1,790	1,796	1,779	1,793	54,400	1,793
2021-03-25	1,777	1,796	1,770	1,787	65,300	1,787
2021-03-24	1,775	1,775	1,744	1,748	55,500	1,748
2021-03-23	1,798	1,798	1,775	1,775	50,300	1,775
2021-03-22	1,776	1,797	1,760	1,788	74,500	1,788
2021-03-19	1,771	1,781	1,754	1,775	232,700	1,775
2021-03-18	1,794	1,794	1,776	1,779	52,300	1,779
2021-03-17	1,765	1,795	1,758	1,794	57,700	1,794
2021-03-16	1,748	1,777	1,745	1,770	77,800	1,770
2021-03-15	1,750	1,768	1,737	1,746	60,500	1,746
2021-03-12	1,730	1,740	1,716	1,733	80,100	1,733
2021-03-11	1,754	1,755	1,742	1,747	53,300	1,747
2021-03-10	1,739	1,753	1,720	1,749	53,700	1,749
2021-03-09	1,730	1,746	1,720	1,739	81,700	1,739
2021-03-08	1,715	1,724	1,707	1,721	51,900	1,721
2021-03-05	1,695	1,707	1,683	1,705	59,100	1,705
2021-03-04	1,681	1,691	1,674	1,690	30,300	1,690
2021-03-03	1,677	1,691	1,670	1,681	41,300	1,681
2021-03-02	1,680	1,680	1,666	1,677	42,400	1,677
2021-03-01	1,670	1,686	1,670	1,680	46,500	1,680
2021-02-26	1,691	1,693	1,665	1,665	77,800	1,665
2021-02-25	1,706	1,713	1,695	1,699	40,900	1,699
2021-02-24	1,713	1,713	1,692	1,696	34,900	1,696
2021-02-22	1,704	1,713	1,695	1,698	40,700	1,698
2021-02-19	1,700	1,705	1,690	1,694	34,900	1,694
2021-02-18	1,709	1,710	1,694	1,704	56,200	1,704
2021-02-17	1,730	1,733	1,707	1,711	31,700	1,711
2021-02-16	1,725	1,737	1,720	1,730	34,700	1,730
2021-02-15	1,731	1,731	1,706	1,728	29,400	1,728
2021-02-12	1,741	1,741	1,708	1,717	40,800	1,717
2021-02-10	1,744	1,755	1,707	1,723	53,400	1,723
2021-02-09	1,753	1,757	1,730	1,752	40,400	1,752
2021-02-08	1,750	1,770	1,742	1,770	64,400	1,770
2021-02-05	1,730	1,737	1,725	1,737	35,900	1,737
2021-02-04	1,719	1,731	1,712	1,722	31,100	1,722
2021-02-03	1,705	1,726	1,705	1,726	32,900	1,726
2021-02-02	1,698	1,712	1,690	1,707	22,700	1,707
2021-02-01	1,690	1,712	1,687	1,687	33,700	1,687
2021-01-29	1,715	1,719	1,681	1,695	46,900	1,695
2021-01-28	1,707	1,725	1,691	1,715	135,300	1,715
2021-01-27	1,717	1,723	1,707	1,712	54,000	1,712
2021-01-26	1,704	1,715	1,701	1,715	42,100	1,715
2021-01-25	1,691	1,711	1,690	1,708	31,700	1,708
2021-01-22	1,690	1,705	1,684	1,691	26,500	1,691
2021-01-21	1,706	1,719	1,693	1,697	35,900	1,697
2021-01-20	1,690	1,709	1,679	1,706	65,300	1,706
2021-01-19	1,710	1,711	1,691	1,691	44,500	1,691
2021-01-18	1,700	1,712	1,693	1,705	26,700	1,705
2021-01-15	1,710	1,711	1,693	1,694	35,600	1,694
2021-01-14	1,719	1,719	1,705	1,715	32,100	1,715
2021-01-13	1,714	1,718	1,702	1,715	31,500	1,715
2021-01-12	1,701	1,721	1,701	1,714	47,900	1,714
2021-01-08	1,699	1,712	1,689	1,710	36,500	1,710
2021-01-07	1,711	1,717	1,688	1,699	35,000	1,699
2021-01-06	1,668	1,697	1,668	1,693	17,300	1,693
2021-01-05	1,666	1,675	1,662	1,667	18,500	1,667
2021-01-04	1,705	1,705	1,657	1,666	30,900	1,666

分割・併合履歴： [2018-09-26]1株→0.2株