丸大食品(2288)の株価時系列情報
丸大食品(2288)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 542 | 555 | 541 | 554 | 52,000 |
1984/12/27 | 549 | 550 | 545 | 550 | 19,000 |
1984/12/26 | 542 | 550 | 542 | 550 | 28,000 |
1984/12/25 | 543 | 550 | 541 | 545 | 31,000 |
1984/12/24 | 545 | 545 | 543 | 543 | 44,000 |
1984/12/22 | 542 | 543 | 539 | 543 | 62,000 |
1984/12/21 | 542 | 543 | 540 | 542 | 183,000 |
1984/12/20 | 541 | 548 | 541 | 545 | 282,000 |
1984/12/19 | 541 | 541 | 539 | 540 | 137,000 |
1984/12/18 | 543 | 545 | 542 | 542 | 34,000 |
1984/12/17 | 545 | 545 | 541 | 545 | 47,000 |
1984/12/15 | 550 | 550 | 545 | 545 | 49,000 |
1984/12/14 | 545 | 545 | 543 | 545 | 39,000 |
1984/12/13 | 545 | 545 | 543 | 545 | 49,000 |
1984/12/12 | 545 | 545 | 545 | 545 | 52,000 |
1984/12/11 | 550 | 555 | 548 | 549 | 37,000 |
1984/12/10 | 552 | 553 | 550 | 550 | 76,000 |
1984/12/07 | 560 | 563 | 551 | 553 | 72,000 |
1984/12/06 | 565 | 568 | 560 | 560 | 272,000 |
1984/12/05 | 565 | 570 | 565 | 565 | 134,000 |
1984/12/04 | 541 | 560 | 541 | 560 | 91,000 |
1984/12/03 | 535 | 542 | 535 | 540 | 120,000 |
1984/12/01 | 535 | 536 | 532 | 535 | 138,000 |
1984/11/30 | 535 | 540 | 535 | 535 | 298,000 |
1984/11/29 | 542 | 550 | 535 | 539 | 227,000 |
1984/11/28 | 550 | 552 | 543 | 543 | 219,000 |
1984/11/27 | 550 | 551 | 550 | 550 | 61,000 |
1984/11/26 | 550 | 554 | 548 | 550 | 98,000 |
1984/11/24 | 555 | 555 | 550 | 550 | 38,000 |
1984/11/22 | 550 | 550 | 550 | 550 | 85,000 |
1984/11/21 | 561 | 563 | 557 | 560 | 53,000 |
1984/11/20 | 565 | 567 | 556 | 560 | 152,000 |
1984/11/19 | 565 | 568 | 561 | 565 | 62,000 |
1984/11/17 | 570 | 570 | 566 | 568 | 41,000 |
1984/11/16 | 569 | 569 | 561 | 566 | 157,000 |
1984/11/15 | 542 | 552 | 537 | 541 | 556,000 |
1984/11/14 | 580 | 580 | 570 | 572 | 687,000 |
1984/11/13 | 596 | 596 | 594 | 596 | 542,000 |
1984/11/12 | 598 | 598 | 595 | 598 | 142,000 |
1984/11/09 | 600 | 606 | 598 | 600 | 69,000 |
1984/11/08 | 608 | 609 | 602 | 605 | 27,000 |
1984/11/07 | 610 | 610 | 606 | 608 | 72,000 |
1984/11/06 | 600 | 608 | 600 | 608 | 55,000 |
1984/11/05 | 590 | 600 | 590 | 600 | 48,000 |
1984/11/02 | 591 | 600 | 590 | 590 | 44,000 |
1984/11/01 | 598 | 600 | 590 | 590 | 47,000 |
1984/10/31 | 597 | 598 | 590 | 595 | 29,000 |
1984/10/30 | 580 | 598 | 580 | 598 | 31,000 |
1984/10/29 | 579 | 580 | 577 | 580 | 37,000 |
1984/10/27 | 579 | 580 | 575 | 575 | 89,000 |
1984/10/26 | 579 | 580 | 576 | 576 | 157,000 |
1984/10/25 | 583 | 583 | 580 | 580 | 88,000 |
1984/10/24 | 580 | 585 | 580 | 580 | 81,000 |
1984/10/23 | 579 | 590 | 579 | 590 | 80,000 |
1984/10/22 | 580 | 580 | 576 | 576 | 64,000 |
1984/10/20 | 580 | 580 | 575 | 580 | 95,000 |
1984/10/19 | 580 | 582 | 580 | 581 | 50,000 |
1984/10/18 | 590 | 590 | 581 | 582 | 121,000 |
1984/10/17 | 594 | 594 | 590 | 590 | 60,000 |
1984/10/16 | 597 | 597 | 596 | 597 | 32,000 |
1984/10/15 | 605 | 605 | 597 | 598 | 32,000 |
1984/10/12 | 600 | 600 | 596 | 596 | 18,000 |
1984/10/11 | 596 | 606 | 596 | 606 | 12,000 |
1984/10/09 | 593 | 598 | 593 | 593 | 58,000 |
1984/10/08 | 610 | 610 | 592 | 592 | 28,000 |
1984/10/06 | 601 | 602 | 590 | 590 | 50,000 |
1984/10/05 | 605 | 605 | 602 | 605 | 22,000 |
1984/10/04 | 605 | 605 | 602 | 602 | 25,000 |
1984/10/03 | 611 | 611 | 605 | 605 | 20,000 |
1984/10/02 | 612 | 612 | 610 | 610 | 59,000 |
1984/10/01 | 610 | 611 | 610 | 611 | 37,000 |
1984/09/29 | 610 | 614 | 610 | 610 | 30,000 |
1984/09/28 | 610 | 610 | 606 | 610 | 74,000 |
1984/09/27 | 608 | 614 | 606 | 614 | 79,000 |
1984/09/26 | 610 | 610 | 605 | 610 | 100,000 |
1984/09/25 | 607 | 610 | 604 | 609 | 43,000 |
1984/09/22 | 603 | 604 | 603 | 603 | 35,000 |
1984/09/21 | 606 | 606 | 603 | 603 | 43,000 |
1984/09/20 | 604 | 615 | 601 | 605 | 52,000 |
1984/09/19 | 608 | 610 | 601 | 601 | 113,000 |
1984/09/18 | 607 | 608 | 602 | 603 | 170,000 |
1984/09/17 | 603 | 610 | 603 | 603 | 31,000 |
1984/09/14 | 603 | 603 | 602 | 603 | 119,000 |
1984/09/13 | 609 | 609 | 603 | 603 | 38,000 |
1984/09/12 | 602 | 610 | 602 | 602 | 24,000 |
1984/09/11 | 601 | 610 | 601 | 610 | 28,000 |
1984/09/10 | 610 | 610 | 602 | 605 | 26,000 |
1984/09/07 | 605 | 609 | 601 | 609 | 30,000 |
1984/09/06 | 609 | 609 | 605 | 605 | 22,000 |
1984/09/05 | 608 | 610 | 608 | 610 | 20,000 |
1984/09/04 | 610 | 615 | 608 | 610 | 46,000 |
1984/09/03 | 615 | 615 | 608 | 608 | 73,000 |
1984/09/01 | 609 | 609 | 607 | 608 | 45,000 |
1984/08/31 | 612 | 612 | 610 | 610 | 35,000 |
1984/08/30 | 611 | 613 | 610 | 610 | 44,000 |
1984/08/29 | 615 | 615 | 610 | 610 | 46,000 |
1984/08/28 | 613 | 614 | 611 | 612 | 31,000 |
1984/08/27 | 615 | 620 | 614 | 615 | 44,000 |
1984/08/25 | 615 | 616 | 614 | 614 | 23,000 |
1984/08/24 | 617 | 619 | 616 | 616 | 31,000 |
1984/08/23 | 616 | 624 | 616 | 617 | 30,000 |
1984/08/22 | 617 | 619 | 616 | 619 | 36,000 |
1984/08/21 | 619 | 619 | 612 | 617 | 38,000 |
1984/08/20 | 612 | 629 | 610 | 629 | 93,000 |
1984/08/18 | 615 | 619 | 612 | 612 | 57,000 |
1984/08/17 | 614 | 616 | 612 | 616 | 29,000 |
1984/08/16 | 614 | 620 | 613 | 613 | 14,000 |
1984/08/15 | 615 | 615 | 611 | 611 | 28,000 |
1984/08/14 | 617 | 617 | 617 | 617 | 13,000 |
1984/08/13 | 620 | 620 | 613 | 617 | 35,000 |
1984/08/10 | 620 | 620 | 613 | 613 | 24,000 |
1984/08/09 | 611 | 613 | 611 | 613 | 21,000 |
1984/08/08 | 612 | 613 | 611 | 611 | 36,000 |
1984/08/07 | 610 | 611 | 610 | 611 | 23,000 |
1984/08/06 | 611 | 619 | 610 | 610 | 65,000 |
1984/08/04 | 610 | 619 | 610 | 619 | 54,000 |
1984/08/03 | 601 | 614 | 596 | 604 | 82,000 |
1984/08/02 | 610 | 611 | 610 | 611 | 49,000 |
1984/08/01 | 613 | 613 | 610 | 611 | 27,000 |
1984/07/31 | 611 | 613 | 611 | 613 | 5,000 |
1984/07/30 | 615 | 615 | 610 | 610 | 32,000 |
1984/07/28 | 606 | 616 | 605 | 610 | 34,000 |
1984/07/27 | 615 | 621 | 615 | 616 | 20,000 |
1984/07/26 | 611 | 615 | 611 | 614 | 14,000 |
1984/07/25 | 615 | 616 | 611 | 615 | 28,000 |
1984/07/24 | 608 | 610 | 605 | 610 | 49,000 |
1984/07/23 | 628 | 635 | 618 | 618 | 133,000 |
1984/07/21 | 628 | 628 | 625 | 626 | 24,000 |
1984/07/20 | 626 | 634 | 625 | 625 | 83,000 |
1984/07/19 | 627 | 627 | 627 | 627 | 36,000 |
1984/07/18 | 628 | 628 | 627 | 628 | 30,000 |
1984/07/17 | 633 | 633 | 627 | 627 | 70,000 |
1984/07/16 | 630 | 644 | 630 | 643 | 184,000 |
1984/07/13 | 625 | 625 | 621 | 621 | 51,000 |
1984/07/12 | 623 | 627 | 623 | 623 | 27,000 |
1984/07/11 | 622 | 630 | 622 | 622 | 19,000 |
1984/07/10 | 621 | 628 | 621 | 622 | 51,000 |
1984/07/09 | 624 | 629 | 623 | 623 | 39,000 |
1984/07/07 | 623 | 625 | 623 | 625 | 31,000 |
1984/07/06 | 625 | 628 | 623 | 623 | 80,000 |
1984/07/05 | 621 | 628 | 621 | 628 | 50,000 |
1984/07/04 | 630 | 635 | 615 | 620 | 122,000 |
1984/07/03 | 639 | 639 | 635 | 638 | 69,000 |
1984/07/02 | 638 | 640 | 638 | 640 | 28,000 |
1984/06/30 | 640 | 645 | 638 | 638 | 32,000 |
1984/06/29 | 633 | 640 | 633 | 640 | 40,000 |
1984/06/28 | 640 | 640 | 631 | 631 | 56,000 |
1984/06/27 | 630 | 640 | 630 | 630 | 64,000 |
1984/06/26 | 630 | 630 | 625 | 625 | 63,000 |
1984/06/25 | 636 | 636 | 630 | 630 | 21,000 |
1984/06/23 | 635 | 636 | 627 | 627 | 87,000 |
1984/06/22 | 636 | 640 | 627 | 630 | 66,000 |
1984/06/21 | 655 | 655 | 645 | 645 | 182,000 |
1984/06/20 | 640 | 655 | 640 | 650 | 418,000 |
1984/06/19 | 634 | 640 | 623 | 633 | 44,000 |
1984/06/18 | 625 | 630 | 623 | 630 | 24,000 |
1984/06/16 | 623 | 625 | 623 | 623 | 15,000 |
1984/06/15 | 625 | 630 | 625 | 630 | 42,000 |
1984/06/14 | 634 | 640 | 634 | 635 | 73,000 |
1984/06/13 | 631 | 643 | 631 | 633 | 44,000 |
1984/06/12 | 630 | 645 | 630 | 630 | 111,000 |
1984/06/11 | 622 | 630 | 620 | 625 | 47,000 |
1984/06/08 | 625 | 625 | 618 | 620 | 46,000 |
1984/06/07 | 626 | 627 | 618 | 618 | 74,000 |
1984/06/06 | 624 | 630 | 622 | 622 | 22,000 |
1984/06/05 | 630 | 635 | 622 | 622 | 46,000 |
1984/06/04 | 621 | 637 | 621 | 625 | 42,000 |
1984/06/02 | 619 | 620 | 612 | 620 | 50,000 |
1984/06/01 | 603 | 615 | 603 | 611 | 30,000 |
1984/05/31 | 605 | 620 | 605 | 608 | 41,000 |
1984/05/30 | 606 | 619 | 606 | 611 | 44,000 |
1984/05/29 | 601 | 609 | 600 | 603 | 38,000 |
1984/05/28 | 610 | 610 | 600 | 600 | 39,000 |
1984/05/26 | 610 | 610 | 600 | 600 | 26,000 |
1984/05/25 | 610 | 615 | 610 | 610 | 65,000 |
1984/05/24 | 606 | 611 | 600 | 600 | 54,000 |
1984/05/23 | 592 | 599 | 590 | 599 | 77,000 |
1984/05/22 | 614 | 614 | 590 | 592 | 88,000 |
1984/05/21 | 615 | 615 | 600 | 615 | 84,000 |
1984/05/19 | 599 | 620 | 599 | 600 | 115,000 |
1984/05/18 | 614 | 615 | 590 | 590 | 138,000 |
1984/05/17 | 632 | 632 | 617 | 617 | 50,000 |
1984/05/16 | 634 | 639 | 630 | 631 | 23,000 |
1984/05/15 | 617 | 640 | 617 | 640 | 11,000 |
1984/05/14 | 640 | 640 | 620 | 620 | 40,000 |
1984/05/11 | 641 | 650 | 640 | 650 | 47,000 |
1984/05/10 | 649 | 649 | 640 | 640 | 58,000 |
1984/05/09 | 640 | 649 | 640 | 645 | 57,000 |
1984/05/08 | 650 | 650 | 640 | 640 | 69,000 |
1984/05/07 | 650 | 650 | 646 | 650 | 87,000 |
1984/05/04 | 658 | 659 | 650 | 658 | 129,000 |
1984/05/02 | 648 | 655 | 645 | 653 | 211,000 |
1984/05/01 | 648 | 650 | 642 | 645 | 43,000 |
1984/04/28 | 649 | 652 | 640 | 648 | 46,000 |
1984/04/27 | 634 | 659 | 633 | 654 | 281,000 |
1984/04/26 | 630 | 640 | 625 | 631 | 148,000 |
1984/04/25 | 630 | 640 | 625 | 625 | 100,000 |
1984/04/24 | 626 | 630 | 625 | 627 | 94,000 |
1984/04/23 | 622 | 623 | 620 | 623 | 31,000 |
1984/04/21 | 620 | 625 | 620 | 622 | 69,000 |
1984/04/20 | 619 | 629 | 611 | 615 | 101,000 |
1984/04/19 | 619 | 619 | 617 | 619 | 114,000 |
1984/04/18 | 626 | 626 | 620 | 620 | 34,000 |
1984/04/17 | 630 | 630 | 625 | 630 | 15,000 |
1984/04/16 | 630 | 632 | 620 | 620 | 23,000 |
1984/04/13 | 630 | 630 | 620 | 630 | 60,000 |
1984/04/12 | 633 | 633 | 630 | 630 | 31,000 |
1984/04/11 | 633 | 635 | 626 | 633 | 33,000 |
1984/04/10 | 613 | 623 | 613 | 616 | 146,000 |
1984/04/09 | 620 | 620 | 610 | 610 | 198,000 |
1984/04/07 | 620 | 620 | 620 | 620 | 65,000 |
1984/04/06 | 640 | 649 | 630 | 630 | 186,000 |
1984/04/05 | 645 | 645 | 635 | 635 | 68,000 |
1984/04/04 | 645 | 645 | 644 | 645 | 32,000 |
1984/04/03 | 645 | 645 | 645 | 645 | 35,000 |
1984/04/02 | 646 | 650 | 645 | 650 | 28,000 |
1984/03/31 | 645 | 645 | 645 | 645 | 36,000 |
1984/03/30 | 646 | 660 | 646 | 660 | 132,000 |
1984/03/29 | 645 | 645 | 640 | 640 | 70,000 |
1984/03/28 | 620 | 638 | 620 | 628 | 71,000 |
1984/03/27 | 630 | 630 | 622 | 624 | 29,000 |
1984/03/26 | 632 | 632 | 620 | 622 | 187,000 |
1984/03/24 | 635 | 636 | 630 | 632 | 67,000 |
1984/03/23 | 667 | 667 | 641 | 642 | 25,000 |
1984/03/22 | 677 | 678 | 645 | 670 | 205,000 |
1984/03/21 | 639 | 680 | 630 | 680 | 121,000 |
1984/03/19 | 637 | 637 | 630 | 637 | 63,000 |
1984/03/17 | 636 | 637 | 633 | 633 | 35,000 |
1984/03/16 | 630 | 635 | 630 | 635 | 67,000 |
1984/03/15 | 639 | 639 | 635 | 635 | 70,000 |
1984/03/14 | 646 | 646 | 640 | 640 | 125,000 |
1984/03/13 | 640 | 650 | 639 | 646 | 178,000 |
1984/03/12 | 637 | 640 | 636 | 639 | 85,000 |
1984/03/09 | 640 | 640 | 635 | 636 | 51,000 |
1984/03/08 | 635 | 636 | 630 | 635 | 127,000 |
1984/03/07 | 633 | 640 | 630 | 632 | 39,000 |
1984/03/06 | 640 | 640 | 625 | 630 | 73,000 |
1984/03/05 | 635 | 635 | 628 | 635 | 42,000 |
1984/03/03 | 620 | 625 | 620 | 625 | 22,000 |
1984/03/02 | 620 | 620 | 615 | 615 | 30,000 |
1984/03/01 | 626 | 626 | 611 | 611 | 50,000 |
1984/02/29 | 625 | 630 | 625 | 630 | 55,000 |
1984/02/28 | 630 | 635 | 625 | 625 | 37,000 |
1984/02/27 | 641 | 650 | 630 | 640 | 50,000 |
1984/02/25 | 640 | 640 | 640 | 640 | 23,000 |
1984/02/24 | 650 | 650 | 645 | 649 | 59,000 |
1984/02/23 | 645 | 646 | 645 | 645 | 78,000 |
1984/02/22 | 648 | 648 | 636 | 636 | 52,000 |
1984/02/21 | 640 | 650 | 640 | 648 | 38,000 |
1984/02/20 | 645 | 660 | 643 | 660 | 95,000 |
1984/02/18 | 645 | 645 | 635 | 637 | 16,000 |
1984/02/17 | 632 | 645 | 632 | 645 | 24,000 |
1984/02/16 | 639 | 639 | 630 | 635 | 48,000 |
1984/02/15 | 645 | 645 | 637 | 637 | 41,000 |
1984/02/14 | 651 | 660 | 645 | 645 | 206,000 |
1984/02/13 | 653 | 655 | 651 | 651 | 33,000 |
1984/02/10 | 651 | 655 | 651 | 652 | 50,000 |
1984/02/09 | 660 | 664 | 650 | 651 | 149,000 |
1984/02/08 | 661 | 668 | 660 | 661 | 62,000 |
1984/02/07 | 665 | 668 | 665 | 665 | 111,000 |
1984/02/06 | 670 | 684 | 669 | 670 | 198,000 |
1984/02/04 | 670 | 670 | 670 | 670 | 41,000 |
1984/02/03 | 670 | 678 | 666 | 678 | 104,000 |
1984/02/02 | 678 | 678 | 665 | 665 | 181,000 |
1984/02/01 | 670 | 670 | 668 | 668 | 47,000 |
1984/01/31 | 669 | 671 | 668 | 670 | 60,000 |
1984/01/30 | 668 | 676 | 668 | 670 | 104,000 |
1984/01/28 | 675 | 675 | 651 | 665 | 234,000 |
1984/01/27 | 678 | 680 | 675 | 675 | 108,000 |
1984/01/26 | 671 | 681 | 671 | 678 | 150,000 |
1984/01/25 | 681 | 689 | 681 | 681 | 108,000 |
1984/01/24 | 697 | 697 | 681 | 681 | 152,000 |
1984/01/23 | 699 | 700 | 690 | 697 | 263,000 |
1984/01/21 | 690 | 696 | 682 | 693 | 262,000 |
1984/01/20 | 674 | 685 | 672 | 680 | 115,000 |
1984/01/19 | 674 | 675 | 670 | 671 | 157,000 |
1984/01/18 | 676 | 677 | 672 | 676 | 177,000 |
1984/01/17 | 680 | 685 | 670 | 675 | 307,000 |
1984/01/13 | 682 | 689 | 677 | 679 | 108,000 |
1984/01/12 | 689 | 690 | 685 | 686 | 119,000 |
1984/01/11 | 681 | 690 | 681 | 688 | 105,000 |
1984/01/10 | 680 | 681 | 676 | 680 | 133,000 |
1984/01/09 | 695 | 695 | 681 | 681 | 229,000 |
1984/01/07 | 700 | 700 | 690 | 699 | 356,000 |
1984/01/06 | 705 | 708 | 690 | 698 | 454,000 |
1984/01/05 | 705 | 718 | 681 | 696 | 1,337,000 |
1984/01/04 | 668 | 702 | 664 | 700 | 894,000 |