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 |
---|---|---|---|---|---|
2012/12/28 | 288 | 289 | 286 | 286 | 114,000 |
2012/12/27 | 288 | 288 | 286 | 286 | 146,000 |
2012/12/26 | 285 | 287 | 283 | 286 | 171,000 |
2012/12/25 | 283 | 285 | 283 | 284 | 125,000 |
2012/12/21 | 282 | 283 | 282 | 283 | 170,000 |
2012/12/20 | 282 | 284 | 281 | 281 | 318,000 |
2012/12/19 | 282 | 283 | 281 | 281 | 232,000 |
2012/12/18 | 283 | 284 | 281 | 282 | 141,000 |
2012/12/17 | 282 | 283 | 281 | 281 | 104,000 |
2012/12/14 | 280 | 283 | 280 | 280 | 308,000 |
2012/12/13 | 283 | 283 | 282 | 282 | 73,000 |
2012/12/12 | 283 | 283 | 281 | 281 | 128,000 |
2012/12/11 | 284 | 285 | 283 | 283 | 45,000 |
2012/12/10 | 286 | 286 | 281 | 283 | 121,000 |
2012/12/07 | 286 | 286 | 283 | 283 | 69,000 |
2012/12/06 | 284 | 285 | 283 | 285 | 96,000 |
2012/12/05 | 282 | 284 | 282 | 283 | 113,000 |
2012/12/04 | 285 | 286 | 282 | 283 | 108,000 |
2012/12/03 | 285 | 286 | 283 | 284 | 72,000 |
2012/11/30 | 283 | 287 | 282 | 285 | 117,000 |
2012/11/29 | 282 | 284 | 282 | 282 | 115,000 |
2012/11/28 | 283 | 284 | 282 | 283 | 77,000 |
2012/11/27 | 285 | 286 | 283 | 283 | 150,000 |
2012/11/26 | 286 | 287 | 285 | 285 | 107,000 |
2012/11/22 | 283 | 285 | 283 | 285 | 89,000 |
2012/11/21 | 284 | 285 | 279 | 281 | 188,000 |
2012/11/20 | 283 | 285 | 283 | 283 | 141,000 |
2012/11/19 | 279 | 281 | 279 | 281 | 117,000 |
2012/11/16 | 272 | 276 | 272 | 276 | 81,000 |
2012/11/15 | 272 | 272 | 270 | 272 | 63,000 |
2012/11/14 | 272 | 272 | 270 | 270 | 184,000 |
2012/11/13 | 277 | 277 | 272 | 273 | 316,000 |
2012/11/12 | 278 | 279 | 276 | 276 | 101,000 |
2012/11/09 | 279 | 280 | 277 | 277 | 73,000 |
2012/11/08 | 279 | 280 | 276 | 277 | 104,000 |
2012/11/07 | 282 | 282 | 279 | 279 | 96,000 |
2012/11/06 | 280 | 282 | 279 | 280 | 101,000 |
2012/11/05 | 279 | 280 | 279 | 279 | 111,000 |
2012/11/02 | 283 | 283 | 279 | 281 | 82,000 |
2012/11/01 | 279 | 281 | 278 | 281 | 135,000 |
2012/10/31 | 280 | 282 | 278 | 280 | 152,000 |
2012/10/30 | 282 | 284 | 280 | 280 | 106,000 |
2012/10/29 | 283 | 284 | 282 | 283 | 63,000 |
2012/10/26 | 280 | 283 | 280 | 282 | 68,000 |
2012/10/25 | 279 | 280 | 278 | 280 | 56,000 |
2012/10/24 | 281 | 282 | 278 | 279 | 99,000 |
2012/10/23 | 281 | 282 | 279 | 279 | 48,000 |
2012/10/22 | 280 | 285 | 280 | 282 | 100,000 |
2012/10/19 | 283 | 283 | 280 | 282 | 108,000 |
2012/10/18 | 280 | 284 | 280 | 284 | 90,000 |
2012/10/17 | 280 | 280 | 279 | 280 | 56,000 |
2012/10/16 | 277 | 279 | 274 | 279 | 48,000 |
2012/10/15 | 275 | 277 | 275 | 277 | 49,000 |
2012/10/12 | 271 | 277 | 271 | 274 | 90,000 |
2012/10/11 | 270 | 272 | 270 | 271 | 89,000 |
2012/10/10 | 275 | 275 | 270 | 270 | 87,000 |
2012/10/09 | 277 | 278 | 275 | 275 | 132,000 |
2012/10/05 | 281 | 282 | 280 | 280 | 64,000 |
2012/10/04 | 280 | 281 | 280 | 280 | 57,000 |
2012/10/03 | 282 | 283 | 280 | 280 | 78,000 |
2012/10/02 | 282 | 284 | 282 | 283 | 103,000 |
2012/10/01 | 285 | 285 | 282 | 282 | 119,000 |
2012/09/28 | 290 | 290 | 285 | 289 | 190,000 |
2012/09/27 | 286 | 290 | 286 | 290 | 134,000 |
2012/09/26 | 286 | 288 | 285 | 288 | 437,000 |
2012/09/25 | 286 | 294 | 286 | 294 | 1,907,000 |
2012/09/24 | 293 | 294 | 293 | 294 | 459,000 |
2012/09/21 | 289 | 293 | 289 | 291 | 210,000 |
2012/09/20 | 295 | 295 | 288 | 289 | 362,000 |
2012/09/19 | 291 | 294 | 291 | 294 | 178,000 |
2012/09/18 | 289 | 291 | 288 | 289 | 200,000 |
2012/09/14 | 288 | 289 | 286 | 286 | 220,000 |
2012/09/13 | 287 | 289 | 286 | 287 | 99,000 |
2012/09/12 | 284 | 288 | 284 | 288 | 98,000 |
2012/09/11 | 280 | 283 | 280 | 282 | 232,000 |
2012/09/10 | 285 | 287 | 285 | 285 | 119,000 |
2012/09/07 | 281 | 284 | 281 | 283 | 109,000 |
2012/09/06 | 283 | 283 | 280 | 280 | 127,000 |
2012/09/05 | 283 | 284 | 282 | 282 | 82,000 |
2012/09/04 | 286 | 286 | 283 | 283 | 137,000 |
2012/09/03 | 287 | 287 | 285 | 285 | 117,000 |
2012/08/31 | 286 | 287 | 284 | 284 | 133,000 |
2012/08/30 | 287 | 288 | 286 | 286 | 111,000 |
2012/08/29 | 288 | 288 | 284 | 286 | 193,000 |
2012/08/28 | 287 | 291 | 286 | 286 | 132,000 |
2012/08/27 | 291 | 291 | 286 | 286 | 131,000 |
2012/08/24 | 289 | 290 | 287 | 289 | 103,000 |
2012/08/23 | 288 | 290 | 287 | 288 | 141,000 |
2012/08/22 | 296 | 296 | 288 | 289 | 171,000 |
2012/08/21 | 295 | 297 | 295 | 296 | 54,000 |
2012/08/20 | 293 | 296 | 293 | 294 | 105,000 |
2012/08/17 | 294 | 295 | 293 | 294 | 82,000 |
2012/08/16 | 293 | 295 | 292 | 294 | 69,000 |
2012/08/15 | 288 | 293 | 288 | 291 | 119,000 |
2012/08/14 | 289 | 290 | 288 | 288 | 108,000 |
2012/08/13 | 289 | 290 | 287 | 290 | 59,000 |
2012/08/10 | 293 | 293 | 289 | 289 | 80,000 |
2012/08/09 | 290 | 295 | 290 | 293 | 81,000 |
2012/08/08 | 295 | 298 | 294 | 296 | 64,000 |
2012/08/07 | 288 | 294 | 288 | 293 | 46,000 |
2012/08/06 | 290 | 295 | 288 | 288 | 46,000 |
2012/08/03 | 288 | 290 | 287 | 288 | 46,000 |
2012/08/02 | 294 | 294 | 290 | 290 | 54,000 |
2012/08/01 | 294 | 297 | 293 | 293 | 56,000 |
2012/07/31 | 295 | 298 | 294 | 295 | 46,000 |
2012/07/30 | 292 | 297 | 292 | 297 | 52,000 |
2012/07/27 | 287 | 293 | 287 | 291 | 89,000 |
2012/07/26 | 288 | 289 | 285 | 287 | 66,000 |
2012/07/25 | 286 | 289 | 284 | 284 | 91,000 |
2012/07/24 | 294 | 294 | 288 | 289 | 84,000 |
2012/07/23 | 297 | 298 | 294 | 294 | 80,000 |
2012/07/20 | 303 | 303 | 298 | 298 | 126,000 |
2012/07/19 | 304 | 305 | 302 | 303 | 69,000 |
2012/07/18 | 305 | 306 | 303 | 303 | 47,000 |
2012/07/17 | 304 | 305 | 303 | 303 | 54,000 |
2012/07/13 | 301 | 303 | 301 | 302 | 49,000 |
2012/07/12 | 301 | 303 | 300 | 302 | 57,000 |
2012/07/11 | 303 | 306 | 301 | 301 | 67,000 |
2012/07/10 | 307 | 307 | 304 | 304 | 116,000 |
2012/07/09 | 301 | 303 | 300 | 302 | 35,000 |
2012/07/06 | 303 | 306 | 301 | 301 | 70,000 |
2012/07/05 | 304 | 306 | 303 | 305 | 72,000 |
2012/07/04 | 302 | 307 | 302 | 306 | 126,000 |
2012/07/03 | 302 | 305 | 300 | 300 | 58,000 |
2012/07/02 | 308 | 308 | 299 | 299 | 117,000 |
2012/06/29 | 296 | 310 | 296 | 305 | 493,000 |
2012/06/28 | 293 | 296 | 293 | 294 | 115,000 |
2012/06/27 | 292 | 293 | 288 | 290 | 69,000 |
2012/06/26 | 288 | 292 | 286 | 290 | 139,000 |
2012/06/25 | 290 | 290 | 288 | 288 | 106,000 |
2012/06/22 | 287 | 289 | 285 | 286 | 59,000 |
2012/06/21 | 283 | 287 | 283 | 286 | 77,000 |
2012/06/20 | 280 | 283 | 279 | 283 | 102,000 |
2012/06/19 | 274 | 279 | 274 | 277 | 107,000 |
2012/06/18 | 275 | 275 | 272 | 273 | 67,000 |
2012/06/15 | 275 | 276 | 272 | 272 | 109,000 |
2012/06/14 | 274 | 275 | 273 | 274 | 129,000 |
2012/06/13 | 277 | 280 | 275 | 278 | 110,000 |
2012/06/12 | 278 | 278 | 272 | 274 | 124,000 |
2012/06/11 | 279 | 281 | 278 | 280 | 99,000 |
2012/06/08 | 278 | 279 | 274 | 276 | 220,000 |
2012/06/07 | 273 | 278 | 272 | 278 | 221,000 |
2012/06/06 | 271 | 274 | 271 | 274 | 121,000 |
2012/06/05 | 274 | 274 | 269 | 271 | 115,000 |
2012/06/04 | 274 | 274 | 270 | 273 | 83,000 |
2012/06/01 | 274 | 279 | 274 | 277 | 101,000 |
2012/05/31 | 267 | 279 | 267 | 274 | 198,000 |
2012/05/30 | 273 | 274 | 268 | 270 | 122,000 |
2012/05/29 | 276 | 277 | 269 | 274 | 193,000 |
2012/05/28 | 279 | 281 | 276 | 276 | 85,000 |
2012/05/25 | 278 | 280 | 277 | 279 | 90,000 |
2012/05/24 | 281 | 281 | 276 | 277 | 96,000 |
2012/05/23 | 286 | 289 | 278 | 281 | 192,000 |
2012/05/22 | 291 | 291 | 287 | 287 | 67,000 |
2012/05/21 | 285 | 292 | 284 | 290 | 131,000 |
2012/05/18 | 282 | 285 | 281 | 284 | 157,000 |
2012/05/17 | 290 | 290 | 282 | 285 | 125,000 |
2012/05/16 | 291 | 293 | 288 | 291 | 121,000 |
2012/05/15 | 303 | 303 | 288 | 294 | 202,000 |
2012/05/14 | 308 | 309 | 305 | 305 | 64,000 |
2012/05/11 | 307 | 310 | 306 | 307 | 96,000 |
2012/05/10 | 305 | 312 | 305 | 309 | 99,000 |
2012/05/09 | 311 | 312 | 306 | 306 | 103,000 |
2012/05/08 | 312 | 315 | 309 | 312 | 105,000 |
2012/05/07 | 313 | 315 | 309 | 310 | 153,000 |
2012/05/02 | 308 | 319 | 308 | 318 | 107,000 |
2012/05/01 | 308 | 309 | 307 | 308 | 66,000 |
2012/04/27 | 310 | 314 | 308 | 309 | 240,000 |
2012/04/26 | 310 | 313 | 309 | 313 | 121,000 |
2012/04/25 | 307 | 312 | 307 | 311 | 105,000 |
2012/04/24 | 305 | 307 | 304 | 305 | 78,000 |
2012/04/23 | 310 | 312 | 305 | 306 | 87,000 |
2012/04/20 | 309 | 313 | 308 | 311 | 129,000 |
2012/04/19 | 311 | 311 | 308 | 308 | 64,000 |
2012/04/18 | 310 | 313 | 310 | 310 | 108,000 |
2012/04/17 | 310 | 310 | 307 | 308 | 46,000 |
2012/04/16 | 311 | 313 | 311 | 311 | 47,000 |
2012/04/13 | 313 | 315 | 306 | 313 | 181,000 |
2012/04/12 | 312 | 315 | 312 | 313 | 127,000 |
2012/04/11 | 307 | 313 | 307 | 312 | 143,000 |
2012/04/10 | 307 | 310 | 306 | 309 | 95,000 |
2012/04/09 | 301 | 307 | 301 | 306 | 63,000 |
2012/04/06 | 303 | 305 | 300 | 305 | 114,000 |
2012/04/05 | 299 | 305 | 299 | 303 | 128,000 |
2012/04/04 | 306 | 307 | 299 | 299 | 241,000 |
2012/04/03 | 314 | 314 | 309 | 310 | 138,000 |
2012/04/02 | 321 | 322 | 314 | 314 | 148,000 |
2012/03/30 | 321 | 324 | 317 | 321 | 168,000 |
2012/03/29 | 323 | 324 | 316 | 319 | 151,000 |
2012/03/28 | 320 | 324 | 318 | 323 | 230,000 |
2012/03/27 | 326 | 333 | 326 | 332 | 294,000 |
2012/03/26 | 326 | 327 | 324 | 325 | 199,000 |
2012/03/23 | 320 | 326 | 320 | 323 | 154,000 |
2012/03/22 | 330 | 331 | 319 | 324 | 343,000 |
2012/03/21 | 334 | 337 | 330 | 331 | 260,000 |
2012/03/19 | 333 | 335 | 333 | 333 | 206,000 |
2012/03/16 | 335 | 337 | 334 | 334 | 134,000 |
2012/03/15 | 334 | 338 | 334 | 338 | 55,000 |
2012/03/14 | 337 | 338 | 334 | 334 | 156,000 |
2012/03/13 | 334 | 337 | 333 | 334 | 205,000 |
2012/03/12 | 335 | 336 | 333 | 333 | 176,000 |
2012/03/09 | 336 | 339 | 333 | 333 | 333,000 |
2012/03/08 | 338 | 339 | 334 | 334 | 176,000 |
2012/03/07 | 322 | 338 | 322 | 336 | 313,000 |
2012/03/06 | 325 | 329 | 325 | 326 | 210,000 |
2012/03/05 | 323 | 326 | 323 | 326 | 152,000 |
2012/03/02 | 319 | 323 | 319 | 323 | 149,000 |
2012/03/01 | 315 | 321 | 315 | 317 | 174,000 |
2012/02/29 | 325 | 327 | 317 | 317 | 177,000 |
2012/02/28 | 320 | 325 | 319 | 323 | 207,000 |
2012/02/27 | 320 | 321 | 318 | 319 | 153,000 |
2012/02/24 | 319 | 322 | 319 | 320 | 152,000 |
2012/02/23 | 320 | 321 | 318 | 319 | 114,000 |
2012/02/22 | 321 | 321 | 319 | 319 | 159,000 |
2012/02/21 | 321 | 323 | 318 | 320 | 164,000 |
2012/02/20 | 315 | 322 | 314 | 322 | 260,000 |
2012/02/17 | 310 | 311 | 308 | 311 | 106,000 |
2012/02/16 | 301 | 310 | 301 | 309 | 144,000 |
2012/02/15 | 300 | 302 | 299 | 302 | 127,000 |
2012/02/14 | 298 | 301 | 297 | 300 | 140,000 |
2012/02/13 | 297 | 299 | 297 | 299 | 49,000 |
2012/02/10 | 296 | 299 | 293 | 297 | 284,000 |
2012/02/09 | 300 | 302 | 297 | 298 | 182,000 |
2012/02/08 | 295 | 305 | 295 | 305 | 202,000 |
2012/02/07 | 296 | 300 | 293 | 293 | 208,000 |
2012/02/06 | 306 | 309 | 299 | 303 | 257,000 |
2012/02/03 | 287 | 328 | 287 | 310 | 623,000 |
2012/02/02 | 283 | 287 | 282 | 286 | 168,000 |
2012/02/01 | 279 | 282 | 278 | 281 | 114,000 |
2012/01/31 | 277 | 279 | 277 | 277 | 132,000 |
2012/01/30 | 280 | 280 | 277 | 279 | 104,000 |
2012/01/27 | 278 | 280 | 278 | 280 | 101,000 |
2012/01/26 | 281 | 282 | 279 | 279 | 95,000 |
2012/01/25 | 279 | 283 | 278 | 283 | 192,000 |
2012/01/24 | 282 | 282 | 278 | 279 | 99,000 |
2012/01/23 | 278 | 281 | 278 | 281 | 155,000 |
2012/01/20 | 277 | 279 | 277 | 278 | 167,000 |
2012/01/19 | 281 | 281 | 275 | 277 | 245,000 |
2012/01/18 | 281 | 281 | 280 | 281 | 86,000 |
2012/01/17 | 277 | 281 | 277 | 280 | 218,000 |
2012/01/16 | 277 | 279 | 277 | 278 | 83,000 |
2012/01/13 | 275 | 278 | 274 | 278 | 137,000 |
2012/01/12 | 278 | 278 | 276 | 276 | 117,000 |
2012/01/11 | 280 | 281 | 278 | 280 | 40,000 |
2012/01/10 | 279 | 281 | 278 | 278 | 96,000 |
2012/01/06 | 283 | 284 | 277 | 280 | 118,000 |
2012/01/05 | 285 | 285 | 282 | 282 | 62,000 |
2012/01/04 | 277 | 289 | 277 | 283 | 245,000 |