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 |
|---|---|---|---|---|---|
| 2006/12/29 | 347 | 355 | 347 | 354 | 81,000 |
| 2006/12/28 | 350 | 352 | 347 | 350 | 172,000 |
| 2006/12/27 | 353 | 357 | 353 | 354 | 78,000 |
| 2006/12/26 | 354 | 355 | 352 | 353 | 108,000 |
| 2006/12/25 | 354 | 356 | 352 | 354 | 227,000 |
| 2006/12/22 | 359 | 361 | 356 | 358 | 256,000 |
| 2006/12/21 | 361 | 363 | 359 | 362 | 313,000 |
| 2006/12/20 | 352 | 361 | 352 | 361 | 363,000 |
| 2006/12/19 | 356 | 357 | 350 | 350 | 577,000 |
| 2006/12/18 | 353 | 355 | 350 | 355 | 169,000 |
| 2006/12/15 | 361 | 362 | 349 | 351 | 597,000 |
| 2006/12/14 | 345 | 356 | 344 | 356 | 557,000 |
| 2006/12/13 | 336 | 344 | 336 | 343 | 260,000 |
| 2006/12/12 | 342 | 344 | 341 | 341 | 161,000 |
| 2006/12/11 | 336 | 344 | 336 | 341 | 561,000 |
| 2006/12/08 | 335 | 340 | 333 | 338 | 466,000 |
| 2006/12/07 | 335 | 338 | 332 | 333 | 315,000 |
| 2006/12/06 | 334 | 338 | 331 | 335 | 404,000 |
| 2006/12/05 | 336 | 336 | 329 | 330 | 342,000 |
| 2006/12/04 | 333 | 338 | 330 | 333 | 370,000 |
| 2006/12/01 | 337 | 342 | 334 | 337 | 199,000 |
| 2006/11/30 | 345 | 345 | 332 | 334 | 284,000 |
| 2006/11/29 | 330 | 331 | 326 | 331 | 163,000 |
| 2006/11/28 | 326 | 328 | 325 | 328 | 315,000 |
| 2006/11/27 | 320 | 333 | 320 | 329 | 281,000 |
| 2006/11/24 | 322 | 325 | 319 | 325 | 187,000 |
| 2006/11/22 | 320 | 327 | 317 | 325 | 381,000 |
| 2006/11/21 | 324 | 325 | 318 | 319 | 310,000 |
| 2006/11/20 | 330 | 334 | 324 | 324 | 274,000 |
| 2006/11/17 | 335 | 335 | 326 | 327 | 256,000 |
| 2006/11/16 | 335 | 337 | 331 | 331 | 256,000 |
| 2006/11/15 | 338 | 338 | 331 | 334 | 188,000 |
| 2006/11/14 | 336 | 340 | 332 | 333 | 136,000 |
| 2006/11/13 | 334 | 334 | 331 | 334 | 175,000 |
| 2006/11/10 | 335 | 337 | 333 | 335 | 266,000 |
| 2006/11/09 | 338 | 347 | 338 | 340 | 235,000 |
| 2006/11/08 | 338 | 338 | 330 | 336 | 387,000 |
| 2006/11/07 | 345 | 345 | 336 | 337 | 145,000 |
| 2006/11/06 | 340 | 342 | 340 | 340 | 137,000 |
| 2006/11/02 | 340 | 341 | 339 | 340 | 200,000 |
| 2006/11/01 | 337 | 345 | 336 | 340 | 364,000 |
| 2006/10/31 | 339 | 343 | 336 | 340 | 331,000 |
| 2006/10/30 | 347 | 352 | 338 | 341 | 422,000 |
| 2006/10/27 | 356 | 363 | 351 | 352 | 359,000 |
| 2006/10/26 | 354 | 363 | 353 | 357 | 802,000 |
| 2006/10/25 | 344 | 352 | 343 | 351 | 720,000 |
| 2006/10/24 | 345 | 350 | 342 | 342 | 1,189,000 |
| 2006/10/23 | 337 | 341 | 337 | 341 | 190,000 |
| 2006/10/20 | 341 | 341 | 333 | 337 | 410,000 |
| 2006/10/19 | 339 | 340 | 336 | 340 | 162,000 |
| 2006/10/18 | 334 | 340 | 333 | 338 | 452,000 |
| 2006/10/17 | 344 | 344 | 336 | 339 | 369,000 |
| 2006/10/16 | 342 | 345 | 338 | 343 | 446,000 |
| 2006/10/13 | 329 | 338 | 329 | 338 | 521,000 |
| 2006/10/12 | 327 | 330 | 325 | 329 | 400,000 |
| 2006/10/11 | 329 | 334 | 326 | 326 | 625,000 |
| 2006/10/10 | 332 | 343 | 331 | 334 | 607,000 |
| 2006/10/06 | 333 | 333 | 328 | 332 | 352,000 |
| 2006/10/05 | 323 | 335 | 323 | 332 | 625,000 |
| 2006/10/04 | 329 | 330 | 324 | 324 | 283,000 |
| 2006/10/03 | 328 | 333 | 326 | 331 | 480,000 |
| 2006/10/02 | 329 | 331 | 328 | 330 | 256,000 |
| 2006/09/29 | 330 | 332 | 327 | 332 | 354,000 |
| 2006/09/28 | 331 | 333 | 330 | 331 | 297,000 |
| 2006/09/27 | 327 | 338 | 327 | 335 | 931,000 |
| 2006/09/26 | 320 | 328 | 319 | 327 | 1,219,000 |
| 2006/09/25 | 309 | 327 | 309 | 322 | 1,431,000 |
| 2006/09/22 | 305 | 308 | 299 | 304 | 335,000 |
| 2006/09/21 | 303 | 309 | 302 | 303 | 217,000 |
| 2006/09/20 | 301 | 303 | 301 | 301 | 111,000 |
| 2006/09/19 | 304 | 305 | 301 | 302 | 129,000 |
| 2006/09/15 | 301 | 303 | 299 | 302 | 69,000 |
| 2006/09/14 | 299 | 305 | 299 | 303 | 95,000 |
| 2006/09/13 | 305 | 310 | 300 | 302 | 334,000 |
| 2006/09/12 | 303 | 308 | 303 | 305 | 129,000 |
| 2006/09/11 | 305 | 307 | 303 | 305 | 140,000 |
| 2006/09/08 | 305 | 306 | 302 | 304 | 406,000 |
| 2006/09/07 | 309 | 311 | 307 | 310 | 130,000 |
| 2006/09/06 | 312 | 313 | 311 | 312 | 104,000 |
| 2006/09/05 | 313 | 313 | 309 | 309 | 116,000 |
| 2006/09/04 | 311 | 313 | 309 | 311 | 124,000 |
| 2006/09/01 | 313 | 313 | 308 | 310 | 102,000 |
| 2006/08/31 | 314 | 317 | 313 | 314 | 190,000 |
| 2006/08/30 | 311 | 313 | 310 | 313 | 109,000 |
| 2006/08/29 | 307 | 310 | 305 | 306 | 133,000 |
| 2006/08/28 | 312 | 315 | 307 | 308 | 103,000 |
| 2006/08/25 | 317 | 317 | 313 | 314 | 166,000 |
| 2006/08/24 | 316 | 316 | 313 | 313 | 104,000 |
| 2006/08/23 | 319 | 319 | 315 | 316 | 158,000 |
| 2006/08/22 | 318 | 322 | 318 | 320 | 147,000 |
| 2006/08/21 | 321 | 321 | 316 | 318 | 189,000 |
| 2006/08/18 | 317 | 319 | 314 | 316 | 210,000 |
| 2006/08/17 | 320 | 322 | 317 | 318 | 234,000 |
| 2006/08/16 | 323 | 324 | 320 | 323 | 189,000 |
| 2006/08/15 | 325 | 327 | 322 | 322 | 178,000 |
| 2006/08/14 | 320 | 325 | 320 | 325 | 148,000 |
| 2006/08/11 | 322 | 329 | 316 | 321 | 183,000 |
| 2006/08/10 | 330 | 335 | 325 | 329 | 752,000 |
| 2006/08/09 | 315 | 327 | 314 | 325 | 1,084,000 |
| 2006/08/08 | 306 | 315 | 303 | 312 | 559,000 |
| 2006/08/07 | 298 | 305 | 298 | 305 | 356,000 |
| 2006/08/04 | 299 | 300 | 292 | 297 | 172,000 |
| 2006/08/03 | 299 | 303 | 299 | 302 | 207,000 |
| 2006/08/02 | 300 | 302 | 298 | 300 | 506,000 |
| 2006/08/01 | 303 | 307 | 303 | 305 | 346,000 |
| 2006/07/31 | 303 | 309 | 303 | 305 | 278,000 |
| 2006/07/28 | 306 | 307 | 300 | 303 | 157,000 |
| 2006/07/27 | 306 | 309 | 303 | 309 | 381,000 |
| 2006/07/26 | 305 | 308 | 303 | 307 | 237,000 |
| 2006/07/25 | 301 | 305 | 301 | 304 | 355,000 |
| 2006/07/24 | 296 | 302 | 296 | 301 | 286,000 |
| 2006/07/21 | 300 | 301 | 297 | 298 | 137,000 |
| 2006/07/20 | 304 | 308 | 298 | 304 | 422,000 |
| 2006/07/19 | 302 | 302 | 297 | 301 | 485,000 |
| 2006/07/18 | 296 | 303 | 291 | 300 | 443,000 |
| 2006/07/14 | 304 | 304 | 299 | 301 | 282,000 |
| 2006/07/13 | 296 | 303 | 296 | 303 | 349,000 |
| 2006/07/12 | 304 | 307 | 303 | 306 | 428,000 |
| 2006/07/11 | 301 | 308 | 301 | 304 | 514,000 |
| 2006/07/10 | 299 | 300 | 292 | 300 | 206,000 |
| 2006/07/07 | 300 | 301 | 296 | 298 | 216,000 |
| 2006/07/06 | 295 | 300 | 295 | 300 | 199,000 |
| 2006/07/05 | 295 | 299 | 295 | 298 | 270,000 |
| 2006/07/04 | 300 | 300 | 297 | 298 | 236,000 |
| 2006/07/03 | 303 | 304 | 299 | 301 | 309,000 |
| 2006/06/30 | 309 | 309 | 302 | 303 | 309,000 |
| 2006/06/29 | 299 | 302 | 299 | 301 | 198,000 |
| 2006/06/28 | 300 | 303 | 299 | 303 | 132,000 |
| 2006/06/27 | 301 | 304 | 301 | 304 | 206,000 |
| 2006/06/26 | 304 | 305 | 300 | 303 | 95,000 |
| 2006/06/23 | 305 | 305 | 300 | 305 | 273,000 |
| 2006/06/22 | 299 | 309 | 294 | 307 | 588,000 |
| 2006/06/21 | 292 | 298 | 287 | 292 | 408,000 |
| 2006/06/20 | 298 | 301 | 294 | 297 | 350,000 |
| 2006/06/19 | 292 | 304 | 292 | 300 | 414,000 |
| 2006/06/16 | 285 | 291 | 282 | 291 | 487,000 |
| 2006/06/15 | 285 | 286 | 278 | 280 | 347,000 |
| 2006/06/14 | 279 | 289 | 277 | 287 | 330,000 |
| 2006/06/13 | 284 | 291 | 280 | 284 | 503,000 |
| 2006/06/12 | 290 | 293 | 277 | 287 | 587,000 |
| 2006/06/09 | 292 | 294 | 265 | 288 | 689,000 |
| 2006/06/08 | 290 | 294 | 286 | 289 | 598,000 |
| 2006/06/07 | 297 | 305 | 297 | 300 | 629,000 |
| 2006/06/06 | 295 | 303 | 295 | 299 | 643,000 |
| 2006/06/05 | 292 | 300 | 291 | 295 | 331,000 |
| 2006/06/02 | 286 | 299 | 282 | 295 | 734,000 |
| 2006/06/01 | 286 | 288 | 284 | 284 | 294,000 |
| 2006/05/31 | 290 | 290 | 278 | 280 | 608,000 |
| 2006/05/30 | 295 | 298 | 292 | 293 | 180,000 |
| 2006/05/29 | 303 | 303 | 297 | 298 | 161,000 |
| 2006/05/26 | 300 | 303 | 295 | 301 | 377,000 |
| 2006/05/25 | 301 | 303 | 298 | 301 | 356,000 |
| 2006/05/24 | 292 | 299 | 291 | 298 | 454,000 |
| 2006/05/23 | 288 | 296 | 287 | 292 | 839,000 |
| 2006/05/22 | 287 | 310 | 277 | 303 | 2,200,000 |
| 2006/05/19 | 273 | 279 | 272 | 277 | 282,000 |
| 2006/05/18 | 276 | 279 | 270 | 277 | 264,000 |
| 2006/05/17 | 283 | 283 | 277 | 281 | 319,000 |
| 2006/05/16 | 287 | 289 | 278 | 278 | 398,000 |
| 2006/05/15 | 281 | 293 | 281 | 292 | 461,000 |
| 2006/05/12 | 279 | 282 | 267 | 281 | 461,000 |
| 2006/05/11 | 283 | 285 | 281 | 281 | 276,000 |
| 2006/05/10 | 285 | 288 | 282 | 282 | 386,000 |
| 2006/05/09 | 285 | 288 | 284 | 286 | 147,000 |
| 2006/05/08 | 288 | 290 | 283 | 285 | 290,000 |
| 2006/05/02 | 292 | 293 | 286 | 287 | 329,000 |
| 2006/05/01 | 291 | 292 | 289 | 289 | 144,000 |
| 2006/04/28 | 290 | 291 | 283 | 290 | 370,000 |
| 2006/04/27 | 291 | 294 | 290 | 292 | 322,000 |
| 2006/04/26 | 290 | 296 | 290 | 294 | 259,000 |
| 2006/04/25 | 294 | 297 | 288 | 290 | 484,000 |
| 2006/04/24 | 303 | 303 | 294 | 296 | 271,000 |
| 2006/04/21 | 307 | 309 | 305 | 306 | 186,000 |
| 2006/04/20 | 307 | 309 | 304 | 307 | 285,000 |
| 2006/04/19 | 311 | 312 | 305 | 307 | 320,000 |
| 2006/04/18 | 301 | 312 | 301 | 311 | 424,000 |
| 2006/04/17 | 313 | 315 | 307 | 311 | 410,000 |
| 2006/04/14 | 315 | 316 | 311 | 315 | 246,000 |
| 2006/04/13 | 310 | 317 | 309 | 315 | 531,000 |
| 2006/04/12 | 307 | 318 | 307 | 314 | 693,000 |
| 2006/04/11 | 311 | 311 | 305 | 306 | 304,000 |
| 2006/04/10 | 305 | 311 | 304 | 311 | 626,000 |
| 2006/04/07 | 307 | 308 | 302 | 307 | 703,000 |
| 2006/04/06 | 305 | 312 | 303 | 311 | 2,116,000 |
| 2006/04/05 | 294 | 300 | 293 | 298 | 891,000 |
| 2006/04/04 | 288 | 290 | 283 | 285 | 376,000 |
| 2006/04/03 | 285 | 288 | 283 | 288 | 207,000 |
| 2006/03/31 | 293 | 293 | 286 | 286 | 230,000 |
| 2006/03/30 | 295 | 295 | 290 | 290 | 177,000 |
| 2006/03/29 | 287 | 293 | 287 | 291 | 179,000 |
| 2006/03/28 | 287 | 289 | 285 | 287 | 476,000 |
| 2006/03/27 | 285 | 289 | 282 | 287 | 446,000 |
| 2006/03/24 | 278 | 281 | 275 | 280 | 314,000 |
| 2006/03/23 | 279 | 280 | 276 | 278 | 372,000 |
| 2006/03/22 | 273 | 278 | 271 | 277 | 401,000 |
| 2006/03/20 | 270 | 272 | 267 | 271 | 326,000 |
| 2006/03/17 | 265 | 265 | 260 | 264 | 415,000 |
| 2006/03/16 | 272 | 272 | 262 | 263 | 661,000 |
| 2006/03/15 | 277 | 278 | 268 | 270 | 406,000 |
| 2006/03/14 | 279 | 279 | 276 | 277 | 194,000 |
| 2006/03/13 | 283 | 284 | 277 | 280 | 157,000 |
| 2006/03/10 | 280 | 280 | 273 | 273 | 304,000 |
| 2006/03/09 | 268 | 280 | 265 | 278 | 537,000 |
| 2006/03/08 | 262 | 266 | 260 | 265 | 262,000 |
| 2006/03/07 | 265 | 269 | 260 | 264 | 517,000 |
| 2006/03/06 | 253 | 272 | 252 | 271 | 712,000 |
| 2006/03/03 | 251 | 256 | 251 | 254 | 548,000 |
| 2006/03/02 | 267 | 269 | 257 | 258 | 569,000 |
| 2006/03/01 | 270 | 273 | 266 | 266 | 665,000 |
| 2006/02/28 | 280 | 280 | 273 | 275 | 530,000 |
| 2006/02/27 | 291 | 292 | 281 | 281 | 341,000 |
| 2006/02/24 | 300 | 300 | 287 | 291 | 237,000 |
| 2006/02/23 | 292 | 295 | 289 | 290 | 208,000 |
| 2006/02/22 | 285 | 290 | 281 | 282 | 266,000 |
| 2006/02/21 | 266 | 283 | 266 | 277 | 402,000 |
| 2006/02/20 | 280 | 284 | 270 | 271 | 483,000 |
| 2006/02/17 | 288 | 290 | 281 | 281 | 632,000 |
| 2006/02/16 | 295 | 295 | 288 | 292 | 311,000 |
| 2006/02/15 | 292 | 296 | 286 | 295 | 587,000 |
| 2006/02/14 | 291 | 292 | 277 | 285 | 540,000 |
| 2006/02/13 | 298 | 298 | 290 | 291 | 506,000 |
| 2006/02/10 | 310 | 310 | 300 | 304 | 790,000 |
| 2006/02/09 | 317 | 317 | 311 | 312 | 460,000 |
| 2006/02/08 | 318 | 318 | 314 | 317 | 640,000 |
| 2006/02/07 | 318 | 319 | 314 | 317 | 388,000 |
| 2006/02/06 | 317 | 317 | 311 | 314 | 416,000 |
| 2006/02/03 | 313 | 316 | 311 | 313 | 538,000 |
| 2006/02/02 | 315 | 318 | 313 | 316 | 417,000 |
| 2006/02/01 | 318 | 320 | 313 | 313 | 641,000 |
| 2006/01/31 | 322 | 327 | 316 | 318 | 696,000 |
| 2006/01/30 | 324 | 331 | 322 | 325 | 806,000 |
| 2006/01/27 | 324 | 324 | 319 | 321 | 289,000 |
| 2006/01/26 | 323 | 327 | 318 | 322 | 311,000 |
| 2006/01/25 | 327 | 329 | 324 | 324 | 147,000 |
| 2006/01/24 | 318 | 330 | 318 | 326 | 376,000 |
| 2006/01/23 | 311 | 326 | 310 | 323 | 330,000 |
| 2006/01/20 | 333 | 338 | 330 | 331 | 537,000 |
| 2006/01/19 | 331 | 335 | 326 | 335 | 473,000 |
| 2006/01/18 | 336 | 340 | 307 | 331 | 810,000 |
| 2006/01/17 | 351 | 351 | 335 | 336 | 632,000 |
| 2006/01/16 | 353 | 353 | 347 | 351 | 210,000 |
| 2006/01/13 | 353 | 358 | 352 | 354 | 188,000 |
| 2006/01/12 | 357 | 359 | 354 | 357 | 157,000 |
| 2006/01/11 | 355 | 358 | 348 | 357 | 377,000 |
| 2006/01/10 | 363 | 366 | 355 | 357 | 736,000 |
| 2006/01/06 | 349 | 362 | 349 | 360 | 893,000 |
| 2006/01/05 | 344 | 348 | 343 | 348 | 356,000 |
| 2006/01/04 | 345 | 345 | 339 | 343 | 145,000 |