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