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 |
---|---|---|---|---|---|
2000/12/29 | 145 | 145 | 115 | 138 | 478,000 |
2000/12/28 | 150 | 150 | 145 | 150 | 36,000 |
2000/12/27 | 148 | 150 | 140 | 148 | 244,000 |
2000/12/26 | 145 | 149 | 140 | 145 | 113,000 |
2000/12/25 | 155 | 155 | 147 | 153 | 122,000 |
2000/12/22 | 147 | 149 | 147 | 148 | 70,000 |
2000/12/21 | 147 | 149 | 145 | 146 | 101,000 |
2000/12/20 | 153 | 154 | 141 | 147 | 275,000 |
2000/12/19 | 154 | 155 | 148 | 152 | 250,000 |
2000/12/18 | 156 | 157 | 153 | 153 | 161,000 |
2000/12/15 | 156 | 157 | 155 | 155 | 144,000 |
2000/12/14 | 157 | 160 | 156 | 157 | 21,000 |
2000/12/13 | 158 | 159 | 156 | 159 | 104,000 |
2000/12/12 | 158 | 161 | 158 | 159 | 160,000 |
2000/12/11 | 159 | 163 | 159 | 163 | 34,000 |
2000/12/08 | 169 | 169 | 158 | 158 | 187,000 |
2000/12/07 | 158 | 162 | 158 | 162 | 101,000 |
2000/12/06 | 158 | 162 | 158 | 162 | 92,000 |
2000/12/05 | 163 | 164 | 162 | 163 | 102,000 |
2000/12/04 | 162 | 163 | 160 | 162 | 94,000 |
2000/12/01 | 155 | 162 | 155 | 161 | 109,000 |
2000/11/30 | 156 | 159 | 155 | 158 | 48,000 |
2000/11/29 | 158 | 158 | 155 | 157 | 87,000 |
2000/11/28 | 160 | 160 | 155 | 157 | 54,000 |
2000/11/27 | 155 | 159 | 155 | 155 | 156,000 |
2000/11/24 | 161 | 161 | 155 | 157 | 186,000 |
2000/11/22 | 161 | 162 | 153 | 160 | 89,000 |
2000/11/21 | 156 | 161 | 155 | 161 | 75,000 |
2000/11/20 | 160 | 160 | 157 | 160 | 162,000 |
2000/11/17 | 153 | 156 | 153 | 156 | 46,000 |
2000/11/16 | 152 | 153 | 151 | 151 | 40,000 |
2000/11/15 | 158 | 158 | 152 | 152 | 47,000 |
2000/11/14 | 157 | 157 | 154 | 155 | 17,000 |
2000/11/13 | 155 | 157 | 153 | 157 | 30,000 |
2000/11/10 | 155 | 155 | 154 | 155 | 34,000 |
2000/11/09 | 156 | 158 | 155 | 155 | 26,000 |
2000/11/08 | 157 | 159 | 155 | 156 | 32,000 |
2000/11/07 | 157 | 160 | 157 | 157 | 40,000 |
2000/11/06 | 155 | 158 | 154 | 157 | 60,000 |
2000/11/02 | 154 | 155 | 151 | 151 | 51,000 |
2000/11/01 | 154 | 154 | 150 | 153 | 129,000 |
2000/10/31 | 153 | 154 | 151 | 153 | 75,000 |
2000/10/30 | 155 | 156 | 152 | 154 | 33,000 |
2000/10/27 | 158 | 158 | 155 | 155 | 30,000 |
2000/10/26 | 158 | 158 | 155 | 158 | 96,000 |
2000/10/25 | 159 | 159 | 157 | 158 | 92,000 |
2000/10/24 | 157 | 157 | 154 | 154 | 114,000 |
2000/10/23 | 155 | 159 | 155 | 156 | 99,000 |
2000/10/20 | 161 | 162 | 156 | 156 | 170,000 |
2000/10/19 | 156 | 159 | 155 | 156 | 74,000 |
2000/10/18 | 158 | 159 | 154 | 158 | 70,000 |
2000/10/17 | 161 | 161 | 151 | 160 | 312,000 |
2000/10/16 | 160 | 162 | 160 | 160 | 65,000 |
2000/10/13 | 162 | 162 | 160 | 160 | 103,000 |
2000/10/12 | 160 | 162 | 160 | 162 | 47,000 |
2000/10/11 | 162 | 162 | 160 | 162 | 98,000 |
2000/10/10 | 167 | 167 | 162 | 162 | 65,000 |
2000/10/06 | 164 | 167 | 164 | 165 | 50,000 |
2000/10/05 | 166 | 168 | 163 | 168 | 74,000 |
2000/10/04 | 165 | 168 | 165 | 166 | 67,000 |
2000/10/03 | 169 | 170 | 168 | 168 | 52,000 |
2000/10/02 | 160 | 170 | 160 | 168 | 366,000 |
2000/09/29 | 168 | 174 | 168 | 170 | 86,000 |
2000/09/28 | 168 | 170 | 167 | 167 | 35,000 |
2000/09/27 | 171 | 171 | 168 | 168 | 13,000 |
2000/09/26 | 174 | 174 | 171 | 171 | 17,000 |
2000/09/25 | 175 | 176 | 167 | 167 | 73,000 |
2000/09/22 | 169 | 173 | 169 | 170 | 120,000 |
2000/09/21 | 174 | 176 | 170 | 176 | 77,000 |
2000/09/20 | 175 | 176 | 168 | 176 | 185,000 |
2000/09/19 | 164 | 170 | 163 | 170 | 133,000 |
2000/09/18 | 165 | 166 | 164 | 165 | 69,000 |
2000/09/14 | 163 | 166 | 163 | 164 | 78,000 |
2000/09/13 | 163 | 168 | 162 | 164 | 105,000 |
2000/09/12 | 164 | 165 | 161 | 162 | 163,000 |
2000/09/11 | 167 | 167 | 165 | 165 | 165,000 |
2000/09/08 | 166 | 167 | 165 | 167 | 108,000 |
2000/09/07 | 166 | 167 | 165 | 166 | 105,000 |
2000/09/06 | 168 | 169 | 166 | 167 | 51,000 |
2000/09/05 | 165 | 169 | 165 | 169 | 98,000 |
2000/09/04 | 166 | 170 | 165 | 170 | 133,000 |
2000/09/01 | 168 | 168 | 165 | 166 | 448,000 |
2000/08/31 | 168 | 169 | 167 | 168 | 138,000 |
2000/08/30 | 169 | 170 | 168 | 169 | 113,000 |
2000/08/29 | 173 | 173 | 169 | 171 | 267,000 |
2000/08/28 | 175 | 176 | 172 | 173 | 108,000 |
2000/08/25 | 174 | 175 | 170 | 175 | 112,000 |
2000/08/24 | 171 | 174 | 169 | 169 | 347,000 |
2000/08/23 | 172 | 172 | 171 | 171 | 208,000 |
2000/08/22 | 173 | 175 | 172 | 172 | 113,000 |
2000/08/21 | 175 | 177 | 173 | 175 | 132,000 |
2000/08/18 | 175 | 176 | 173 | 173 | 157,000 |
2000/08/17 | 176 | 177 | 175 | 175 | 266,000 |
2000/08/16 | 178 | 179 | 176 | 177 | 112,000 |
2000/08/15 | 178 | 179 | 178 | 179 | 46,000 |
2000/08/14 | 180 | 180 | 177 | 179 | 42,000 |
2000/08/11 | 177 | 179 | 176 | 177 | 79,000 |
2000/08/10 | 178 | 178 | 177 | 177 | 49,000 |
2000/08/09 | 180 | 180 | 178 | 179 | 29,000 |
2000/08/08 | 177 | 179 | 177 | 179 | 82,000 |
2000/08/07 | 178 | 178 | 177 | 178 | 39,000 |
2000/08/04 | 175 | 180 | 175 | 180 | 51,000 |
2000/08/03 | 180 | 180 | 176 | 180 | 54,000 |
2000/08/02 | 180 | 181 | 179 | 179 | 135,000 |
2000/08/01 | 178 | 180 | 177 | 180 | 94,000 |
2000/07/31 | 176 | 178 | 176 | 178 | 94,000 |
2000/07/28 | 177 | 180 | 177 | 178 | 102,000 |
2000/07/27 | 180 | 182 | 179 | 180 | 69,000 |
2000/07/26 | 183 | 184 | 179 | 183 | 48,000 |
2000/07/25 | 185 | 185 | 177 | 177 | 228,000 |
2000/07/24 | 185 | 185 | 180 | 180 | 228,000 |
2000/07/21 | 185 | 185 | 180 | 180 | 231,000 |
2000/07/19 | 182 | 184 | 180 | 184 | 250,000 |
2000/07/18 | 185 | 186 | 181 | 181 | 145,000 |
2000/07/17 | 185 | 188 | 184 | 184 | 180,000 |
2000/07/14 | 185 | 186 | 184 | 185 | 159,000 |
2000/07/13 | 189 | 189 | 184 | 185 | 274,000 |
2000/07/12 | 190 | 190 | 185 | 190 | 307,000 |
2000/07/11 | 190 | 192 | 188 | 190 | 143,000 |
2000/07/10 | 195 | 197 | 189 | 191 | 260,000 |
2000/07/07 | 190 | 191 | 188 | 190 | 125,000 |
2000/07/06 | 195 | 195 | 190 | 195 | 64,000 |
2000/07/05 | 198 | 198 | 195 | 197 | 104,000 |
2000/07/04 | 200 | 200 | 197 | 197 | 177,000 |
2000/07/03 | 195 | 199 | 193 | 197 | 263,000 |
2000/06/30 | 192 | 194 | 188 | 193 | 111,000 |
2000/06/29 | 190 | 193 | 189 | 193 | 85,000 |
2000/06/28 | 186 | 192 | 186 | 189 | 75,000 |
2000/06/27 | 185 | 188 | 185 | 188 | 47,000 |
2000/06/26 | 185 | 190 | 185 | 188 | 38,000 |
2000/06/23 | 194 | 195 | 185 | 185 | 84,000 |
2000/06/22 | 185 | 189 | 185 | 189 | 95,000 |
2000/06/21 | 195 | 195 | 190 | 191 | 221,000 |
2000/06/20 | 192 | 193 | 190 | 193 | 151,000 |
2000/06/19 | 188 | 190 | 186 | 190 | 58,000 |
2000/06/16 | 191 | 191 | 188 | 189 | 86,000 |
2000/06/15 | 192 | 192 | 190 | 191 | 87,000 |
2000/06/14 | 193 | 193 | 190 | 192 | 138,000 |
2000/06/13 | 194 | 195 | 190 | 190 | 131,000 |
2000/06/12 | 187 | 193 | 187 | 192 | 149,000 |
2000/06/09 | 186 | 187 | 183 | 187 | 106,000 |
2000/06/08 | 185 | 186 | 183 | 185 | 107,000 |
2000/06/07 | 182 | 185 | 181 | 183 | 65,000 |
2000/06/06 | 182 | 184 | 180 | 183 | 59,000 |
2000/06/05 | 177 | 185 | 177 | 178 | 80,000 |
2000/06/02 | 179 | 182 | 177 | 179 | 86,000 |
2000/06/01 | 178 | 178 | 175 | 177 | 103,000 |
2000/05/31 | 178 | 180 | 176 | 178 | 141,000 |
2000/05/30 | 180 | 181 | 178 | 178 | 189,000 |
2000/05/29 | 182 | 182 | 178 | 181 | 147,000 |
2000/05/26 | 186 | 186 | 183 | 184 | 192,000 |
2000/05/25 | 188 | 189 | 185 | 186 | 176,000 |
2000/05/24 | 185 | 187 | 185 | 186 | 141,000 |
2000/05/23 | 186 | 188 | 185 | 187 | 104,000 |
2000/05/22 | 192 | 192 | 185 | 186 | 266,000 |
2000/05/19 | 190 | 192 | 187 | 190 | 233,000 |
2000/05/18 | 189 | 193 | 186 | 190 | 129,000 |
2000/05/17 | 192 | 194 | 187 | 189 | 105,000 |
2000/05/16 | 186 | 191 | 185 | 191 | 101,000 |
2000/05/15 | 183 | 187 | 183 | 186 | 127,000 |
2000/05/12 | 184 | 184 | 182 | 184 | 205,000 |
2000/05/11 | 188 | 188 | 184 | 184 | 65,000 |
2000/05/10 | 190 | 191 | 188 | 188 | 46,000 |
2000/05/09 | 194 | 194 | 191 | 193 | 78,000 |
2000/05/08 | 188 | 194 | 188 | 194 | 99,000 |
2000/05/02 | 193 | 194 | 189 | 190 | 161,000 |
2000/05/01 | 185 | 190 | 184 | 190 | 129,000 |
2000/04/28 | 176 | 180 | 175 | 177 | 215,000 |
2000/04/27 | 180 | 180 | 178 | 178 | 189,000 |
2000/04/26 | 180 | 181 | 179 | 180 | 343,000 |
2000/04/25 | 190 | 190 | 180 | 184 | 151,000 |
2000/04/24 | 180 | 189 | 179 | 188 | 275,000 |
2000/04/21 | 188 | 188 | 180 | 180 | 104,000 |
2000/04/20 | 195 | 195 | 185 | 190 | 193,000 |
2000/04/19 | 195 | 197 | 191 | 191 | 76,000 |
2000/04/18 | 195 | 198 | 191 | 192 | 212,000 |
2000/04/17 | 182 | 195 | 178 | 194 | 216,000 |
2000/04/14 | 195 | 204 | 195 | 202 | 142,000 |
2000/04/13 | 196 | 198 | 195 | 198 | 180,000 |
2000/04/12 | 196 | 197 | 194 | 196 | 177,000 |
2000/04/11 | 201 | 204 | 196 | 197 | 299,000 |
2000/04/10 | 195 | 203 | 195 | 202 | 519,000 |
2000/04/07 | 189 | 194 | 187 | 188 | 94,000 |
2000/04/06 | 199 | 203 | 188 | 189 | 359,000 |
2000/04/05 | 185 | 197 | 183 | 194 | 1,453,000 |
2000/04/04 | 183 | 185 | 176 | 181 | 308,000 |
2000/04/03 | 182 | 184 | 182 | 183 | 122,000 |
2000/03/31 | 182 | 183 | 180 | 182 | 123,000 |
2000/03/30 | 182 | 184 | 180 | 180 | 192,000 |
2000/03/29 | 181 | 184 | 180 | 180 | 158,000 |
2000/03/28 | 185 | 185 | 179 | 179 | 119,000 |
2000/03/27 | 178 | 180 | 176 | 178 | 225,000 |
2000/03/24 | 176 | 176 | 172 | 175 | 125,000 |
2000/03/23 | 173 | 176 | 170 | 172 | 150,000 |
2000/03/22 | 176 | 178 | 170 | 172 | 421,000 |
2000/03/21 | 180 | 185 | 177 | 183 | 177,000 |
2000/03/17 | 177 | 179 | 174 | 179 | 191,000 |
2000/03/16 | 178 | 178 | 174 | 176 | 171,000 |
2000/03/15 | 176 | 176 | 172 | 174 | 119,000 |
2000/03/14 | 178 | 178 | 171 | 174 | 179,000 |
2000/03/13 | 178 | 181 | 175 | 178 | 109,000 |
2000/03/10 | 171 | 180 | 171 | 180 | 322,000 |
2000/03/09 | 176 | 180 | 175 | 178 | 32,000 |
2000/03/08 | 175 | 175 | 170 | 170 | 574,000 |
2000/03/07 | 179 | 179 | 172 | 175 | 132,000 |
2000/03/06 | 172 | 179 | 172 | 179 | 83,000 |
2000/03/03 | 175 | 178 | 172 | 172 | 88,000 |
2000/03/02 | 180 | 181 | 175 | 175 | 97,000 |
2000/03/01 | 175 | 179 | 172 | 179 | 98,000 |
2000/02/29 | 175 | 175 | 166 | 170 | 132,000 |
2000/02/28 | 168 | 171 | 167 | 170 | 80,000 |
2000/02/25 | 176 | 176 | 167 | 167 | 169,000 |
2000/02/24 | 166 | 170 | 165 | 166 | 302,000 |
2000/02/23 | 175 | 176 | 166 | 167 | 305,000 |
2000/02/22 | 180 | 180 | 174 | 175 | 82,000 |
2000/02/21 | 185 | 185 | 178 | 178 | 165,000 |
2000/02/18 | 179 | 183 | 179 | 180 | 56,000 |
2000/02/17 | 183 | 183 | 173 | 174 | 85,000 |
2000/02/16 | 176 | 182 | 174 | 181 | 112,000 |
2000/02/15 | 182 | 182 | 170 | 171 | 339,000 |
2000/02/14 | 185 | 186 | 180 | 181 | 171,000 |
2000/02/10 | 189 | 192 | 187 | 188 | 63,000 |
2000/02/09 | 185 | 194 | 185 | 189 | 123,000 |
2000/02/08 | 194 | 194 | 188 | 193 | 77,000 |
2000/02/07 | 190 | 193 | 185 | 192 | 111,000 |
2000/02/04 | 196 | 198 | 193 | 194 | 103,000 |
2000/02/03 | 196 | 200 | 196 | 196 | 80,000 |
2000/02/02 | 204 | 205 | 196 | 197 | 106,000 |
2000/02/01 | 200 | 206 | 200 | 201 | 72,000 |
2000/01/31 | 202 | 205 | 200 | 203 | 70,000 |
2000/01/28 | 205 | 205 | 200 | 200 | 49,000 |
2000/01/27 | 207 | 207 | 202 | 202 | 78,000 |
2000/01/26 | 209 | 210 | 206 | 208 | 72,000 |
2000/01/25 | 210 | 210 | 207 | 207 | 57,000 |
2000/01/24 | 215 | 215 | 209 | 209 | 129,000 |
2000/01/21 | 215 | 216 | 211 | 211 | 147,000 |
2000/01/20 | 215 | 217 | 210 | 215 | 161,000 |
2000/01/19 | 202 | 210 | 202 | 210 | 88,000 |
2000/01/18 | 209 | 210 | 201 | 202 | 59,000 |
2000/01/17 | 204 | 209 | 203 | 209 | 63,000 |
2000/01/14 | 203 | 209 | 200 | 202 | 127,000 |
2000/01/13 | 190 | 200 | 190 | 197 | 146,000 |
2000/01/12 | 194 | 194 | 190 | 190 | 75,000 |
2000/01/11 | 193 | 196 | 190 | 191 | 89,000 |
2000/01/07 | 189 | 189 | 183 | 183 | 104,000 |
2000/01/06 | 185 | 189 | 185 | 185 | 41,000 |
2000/01/05 | 185 | 190 | 180 | 180 | 110,000 |
2000/01/04 | 185 | 186 | 182 | 185 | 33,000 |