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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,617 | 1,619 | 1,595 | 1,609 | 41,800 |
| 2024/04/18 | 1,618 | 1,624 | 1,613 | 1,624 | 10,300 |
| 2024/04/17 | 1,627 | 1,629 | 1,609 | 1,610 | 22,700 |
| 2024/04/16 | 1,640 | 1,640 | 1,626 | 1,627 | 23,200 |
| 2024/04/15 | 1,643 | 1,648 | 1,640 | 1,647 | 15,400 |
| 2024/04/12 | 1,646 | 1,652 | 1,643 | 1,645 | 23,900 |
| 2024/04/11 | 1,634 | 1,649 | 1,627 | 1,643 | 23,000 |
| 2024/04/10 | 1,640 | 1,645 | 1,636 | 1,638 | 18,400 |
| 2024/04/09 | 1,635 | 1,637 | 1,625 | 1,636 | 15,700 |
| 2024/04/08 | 1,622 | 1,629 | 1,617 | 1,629 | 25,400 |
| 2024/04/05 | 1,607 | 1,618 | 1,606 | 1,610 | 21,200 |
| 2024/04/04 | 1,610 | 1,618 | 1,605 | 1,611 | 32,500 |
| 2024/04/03 | 1,608 | 1,620 | 1,603 | 1,610 | 37,600 |
| 2024/04/02 | 1,632 | 1,632 | 1,612 | 1,612 | 23,700 |
| 2024/04/01 | 1,632 | 1,642 | 1,630 | 1,632 | 17,600 |
| 2024/03/29 | 1,617 | 1,636 | 1,617 | 1,632 | 21,000 |
| 2024/03/28 | 1,640 | 1,641 | 1,614 | 1,616 | 40,900 |
| 2024/03/27 | 1,651 | 1,670 | 1,651 | 1,659 | 52,900 |
| 2024/03/26 | 1,647 | 1,654 | 1,641 | 1,652 | 15,300 |
| 2024/03/25 | 1,656 | 1,660 | 1,648 | 1,648 | 21,300 |
| 2024/03/22 | 1,652 | 1,660 | 1,642 | 1,657 | 28,300 |
| 2024/03/21 | 1,660 | 1,662 | 1,650 | 1,652 | 25,700 |
| 2024/03/19 | 1,640 | 1,655 | 1,636 | 1,655 | 22,400 |
| 2024/03/18 | 1,635 | 1,643 | 1,631 | 1,641 | 22,800 |
| 2024/03/15 | 1,622 | 1,639 | 1,622 | 1,629 | 27,100 |
| 2024/03/14 | 1,615 | 1,629 | 1,615 | 1,627 | 17,700 |
| 2024/03/13 | 1,635 | 1,640 | 1,615 | 1,620 | 25,700 |
| 2024/03/12 | 1,632 | 1,635 | 1,613 | 1,635 | 27,400 |
| 2024/03/11 | 1,639 | 1,641 | 1,625 | 1,632 | 27,200 |
| 2024/03/08 | 1,631 | 1,644 | 1,630 | 1,639 | 37,800 |
| 2024/03/07 | 1,625 | 1,638 | 1,625 | 1,636 | 23,200 |
| 2024/03/06 | 1,620 | 1,630 | 1,618 | 1,624 | 33,200 |
| 2024/03/05 | 1,635 | 1,635 | 1,618 | 1,623 | 33,900 |
| 2024/03/04 | 1,653 | 1,655 | 1,635 | 1,635 | 34,400 |
| 2024/03/01 | 1,665 | 1,670 | 1,653 | 1,656 | 20,100 |
| 2024/02/29 | 1,675 | 1,677 | 1,660 | 1,664 | 23,800 |
| 2024/02/28 | 1,650 | 1,678 | 1,650 | 1,671 | 31,100 |
| 2024/02/27 | 1,655 | 1,664 | 1,647 | 1,654 | 28,000 |
| 2024/02/26 | 1,655 | 1,662 | 1,640 | 1,640 | 28,600 |
| 2024/02/22 | 1,665 | 1,666 | 1,650 | 1,651 | 24,200 |
| 2024/02/21 | 1,669 | 1,669 | 1,646 | 1,648 | 17,400 |
| 2024/02/20 | 1,664 | 1,670 | 1,658 | 1,664 | 33,600 |
| 2024/02/19 | 1,636 | 1,653 | 1,636 | 1,652 | 19,300 |
| 2024/02/16 | 1,612 | 1,637 | 1,612 | 1,635 | 29,500 |
| 2024/02/15 | 1,624 | 1,629 | 1,608 | 1,609 | 28,300 |
| 2024/02/14 | 1,639 | 1,640 | 1,619 | 1,624 | 37,800 |
| 2024/02/13 | 1,634 | 1,644 | 1,618 | 1,639 | 44,700 |
| 2024/02/09 | 1,636 | 1,643 | 1,610 | 1,610 | 53,500 |
| 2024/02/08 | 1,649 | 1,659 | 1,620 | 1,646 | 83,500 |
| 2024/02/07 | 1,688 | 1,698 | 1,677 | 1,689 | 67,100 |
| 2024/02/06 | 1,681 | 1,688 | 1,675 | 1,683 | 29,300 |
| 2024/02/05 | 1,682 | 1,692 | 1,680 | 1,680 | 29,900 |
| 2024/02/02 | 1,683 | 1,690 | 1,670 | 1,682 | 27,300 |
| 2024/02/01 | 1,678 | 1,695 | 1,668 | 1,689 | 55,100 |
| 2024/01/31 | 1,665 | 1,682 | 1,661 | 1,681 | 41,000 |
| 2024/01/30 | 1,690 | 1,705 | 1,657 | 1,657 | 110,700 |
| 2024/01/29 | 1,634 | 1,635 | 1,630 | 1,635 | 21,700 |
| 2024/01/26 | 1,632 | 1,632 | 1,620 | 1,621 | 30,700 |
| 2024/01/25 | 1,622 | 1,632 | 1,620 | 1,632 | 22,000 |
| 2024/01/24 | 1,632 | 1,632 | 1,618 | 1,620 | 36,800 |
| 2024/01/23 | 1,626 | 1,637 | 1,622 | 1,625 | 38,300 |
| 2024/01/22 | 1,627 | 1,635 | 1,623 | 1,630 | 32,700 |
| 2024/01/19 | 1,640 | 1,640 | 1,627 | 1,627 | 22,600 |
| 2024/01/18 | 1,634 | 1,640 | 1,627 | 1,639 | 21,500 |
| 2024/01/17 | 1,637 | 1,648 | 1,634 | 1,634 | 21,900 |
| 2024/01/16 | 1,649 | 1,650 | 1,629 | 1,629 | 20,100 |
| 2024/01/15 | 1,640 | 1,653 | 1,637 | 1,648 | 25,500 |
| 2024/01/12 | 1,647 | 1,651 | 1,628 | 1,630 | 41,400 |
| 2024/01/11 | 1,649 | 1,651 | 1,642 | 1,644 | 34,900 |
| 2024/01/10 | 1,641 | 1,648 | 1,636 | 1,644 | 34,600 |
| 2024/01/09 | 1,625 | 1,640 | 1,623 | 1,638 | 40,900 |
| 2024/01/05 | 1,625 | 1,628 | 1,621 | 1,625 | 24,500 |
| 2024/01/04 | 1,626 | 1,628 | 1,617 | 1,626 | 29,500 |
| 2023/12/29 | 1,624 | 1,631 | 1,621 | 1,626 | 21,100 |
| 2023/12/28 | 1,618 | 1,630 | 1,617 | 1,624 | 15,700 |
| 2023/12/27 | 1,613 | 1,630 | 1,610 | 1,630 | 41,800 |
| 2023/12/26 | 1,620 | 1,620 | 1,608 | 1,613 | 41,600 |
| 2023/12/25 | 1,605 | 1,620 | 1,602 | 1,618 | 35,300 |
| 2023/12/22 | 1,591 | 1,608 | 1,591 | 1,605 | 37,200 |
| 2023/12/21 | 1,584 | 1,598 | 1,584 | 1,598 | 22,100 |
| 2023/12/20 | 1,590 | 1,594 | 1,585 | 1,587 | 33,900 |
| 2023/12/19 | 1,570 | 1,581 | 1,567 | 1,580 | 32,400 |
| 2023/12/18 | 1,556 | 1,573 | 1,552 | 1,569 | 30,400 |
| 2023/12/15 | 1,592 | 1,592 | 1,562 | 1,568 | 55,900 |
| 2023/12/14 | 1,598 | 1,601 | 1,587 | 1,594 | 34,700 |
| 2023/12/13 | 1,615 | 1,619 | 1,596 | 1,597 | 44,500 |
| 2023/12/12 | 1,630 | 1,630 | 1,615 | 1,619 | 29,400 |
| 2023/12/11 | 1,618 | 1,628 | 1,617 | 1,627 | 30,000 |
| 2023/12/08 | 1,621 | 1,633 | 1,612 | 1,618 | 46,000 |
| 2023/12/07 | 1,623 | 1,632 | 1,623 | 1,628 | 41,300 |
| 2023/12/06 | 1,610 | 1,627 | 1,610 | 1,624 | 40,700 |
| 2023/12/05 | 1,606 | 1,617 | 1,606 | 1,611 | 23,800 |
| 2023/12/04 | 1,601 | 1,619 | 1,601 | 1,617 | 32,100 |
| 2023/12/01 | 1,618 | 1,623 | 1,612 | 1,616 | 27,000 |
| 2023/11/30 | 1,619 | 1,622 | 1,602 | 1,617 | 25,800 |
| 2023/11/29 | 1,608 | 1,621 | 1,604 | 1,614 | 28,700 |
| 2023/11/28 | 1,588 | 1,608 | 1,588 | 1,608 | 30,700 |
| 2023/11/27 | 1,583 | 1,592 | 1,582 | 1,588 | 29,800 |
| 2023/11/24 | 1,599 | 1,599 | 1,578 | 1,583 | 32,800 |
| 2023/11/22 | 1,585 | 1,599 | 1,585 | 1,586 | 25,500 |
| 2023/11/21 | 1,591 | 1,598 | 1,580 | 1,585 | 34,400 |
| 2023/11/20 | 1,614 | 1,617 | 1,591 | 1,591 | 42,900 |
| 2023/11/17 | 1,584 | 1,607 | 1,583 | 1,607 | 31,600 |
| 2023/11/16 | 1,590 | 1,600 | 1,585 | 1,585 | 27,800 |
| 2023/11/15 | 1,593 | 1,608 | 1,583 | 1,593 | 58,800 |
| 2023/11/14 | 1,600 | 1,611 | 1,583 | 1,583 | 32,000 |
| 2023/11/13 | 1,590 | 1,602 | 1,565 | 1,598 | 96,300 |
| 2023/11/10 | 1,650 | 1,652 | 1,633 | 1,649 | 55,900 |
| 2023/11/09 | 1,635 | 1,650 | 1,620 | 1,646 | 36,900 |
| 2023/11/08 | 1,662 | 1,662 | 1,624 | 1,638 | 48,800 |
| 2023/11/07 | 1,672 | 1,683 | 1,665 | 1,666 | 32,400 |
| 2023/11/06 | 1,686 | 1,687 | 1,670 | 1,671 | 50,600 |
| 2023/11/02 | 1,690 | 1,690 | 1,668 | 1,683 | 49,600 |
| 2023/11/01 | 1,690 | 1,691 | 1,676 | 1,689 | 89,100 |
| 2023/10/31 | 1,649 | 1,670 | 1,641 | 1,669 | 65,600 |
| 2023/10/30 | 1,651 | 1,659 | 1,624 | 1,633 | 62,700 |
| 2023/10/27 | 1,628 | 1,654 | 1,625 | 1,654 | 58,000 |
| 2023/10/26 | 1,637 | 1,648 | 1,614 | 1,622 | 46,600 |
| 2023/10/25 | 1,632 | 1,645 | 1,628 | 1,634 | 39,900 |
| 2023/10/24 | 1,628 | 1,630 | 1,604 | 1,625 | 46,600 |
| 2023/10/23 | 1,617 | 1,627 | 1,612 | 1,622 | 29,700 |
| 2023/10/20 | 1,601 | 1,619 | 1,597 | 1,617 | 37,900 |
| 2023/10/19 | 1,586 | 1,604 | 1,585 | 1,598 | 23,400 |
| 2023/10/18 | 1,590 | 1,599 | 1,582 | 1,595 | 29,000 |
| 2023/10/17 | 1,584 | 1,596 | 1,582 | 1,590 | 33,400 |
| 2023/10/16 | 1,604 | 1,608 | 1,578 | 1,585 | 44,000 |
| 2023/10/13 | 1,620 | 1,621 | 1,598 | 1,604 | 61,300 |
| 2023/10/12 | 1,636 | 1,636 | 1,622 | 1,624 | 34,500 |
| 2023/10/11 | 1,650 | 1,650 | 1,638 | 1,638 | 46,200 |
| 2023/10/10 | 1,658 | 1,667 | 1,644 | 1,646 | 47,300 |
| 2023/10/06 | 1,651 | 1,669 | 1,650 | 1,662 | 32,400 |
| 2023/10/05 | 1,625 | 1,651 | 1,625 | 1,651 | 43,200 |
| 2023/10/04 | 1,641 | 1,650 | 1,620 | 1,626 | 99,700 |
| 2023/10/03 | 1,657 | 1,675 | 1,653 | 1,658 | 75,000 |
| 2023/10/02 | 1,661 | 1,680 | 1,655 | 1,660 | 85,800 |
| 2023/09/29 | 1,671 | 1,688 | 1,660 | 1,668 | 98,900 |
| 2023/09/28 | 1,687 | 1,694 | 1,647 | 1,665 | 212,400 |
| 2023/09/27 | 1,710 | 1,711 | 1,689 | 1,701 | 408,200 |
| 2023/09/26 | 1,709 | 1,731 | 1,706 | 1,714 | 104,900 |
| 2023/09/25 | 1,684 | 1,706 | 1,678 | 1,703 | 88,800 |
| 2023/09/22 | 1,688 | 1,697 | 1,676 | 1,686 | 126,300 |
| 2023/09/21 | 1,706 | 1,707 | 1,686 | 1,688 | 94,000 |
| 2023/09/20 | 1,710 | 1,719 | 1,699 | 1,701 | 159,600 |
| 2023/09/19 | 1,705 | 1,712 | 1,685 | 1,703 | 210,800 |
| 2023/09/15 | 1,710 | 1,717 | 1,692 | 1,701 | 159,300 |
| 2023/09/14 | 1,727 | 1,730 | 1,715 | 1,719 | 72,600 |
| 2023/09/13 | 1,734 | 1,739 | 1,724 | 1,727 | 48,000 |
| 2023/09/12 | 1,715 | 1,732 | 1,714 | 1,728 | 50,000 |
| 2023/09/11 | 1,718 | 1,725 | 1,707 | 1,713 | 69,300 |
| 2023/09/08 | 1,727 | 1,730 | 1,705 | 1,712 | 108,700 |
| 2023/09/07 | 1,748 | 1,748 | 1,725 | 1,725 | 146,000 |
| 2023/09/06 | 1,749 | 1,751 | 1,739 | 1,741 | 119,300 |
| 2023/09/05 | 1,729 | 1,750 | 1,729 | 1,743 | 114,200 |
| 2023/09/04 | 1,724 | 1,727 | 1,707 | 1,723 | 155,500 |
| 2023/09/01 | 1,705 | 1,733 | 1,703 | 1,727 | 142,400 |
| 2023/08/31 | 1,700 | 1,713 | 1,692 | 1,708 | 125,000 |
| 2023/08/30 | 1,689 | 1,707 | 1,683 | 1,703 | 95,000 |
| 2023/08/29 | 1,692 | 1,712 | 1,684 | 1,689 | 91,900 |
| 2023/08/28 | 1,666 | 1,678 | 1,666 | 1,676 | 45,700 |
| 2023/08/25 | 1,660 | 1,664 | 1,655 | 1,658 | 23,400 |
| 2023/08/24 | 1,656 | 1,669 | 1,656 | 1,669 | 26,100 |
| 2023/08/23 | 1,651 | 1,675 | 1,651 | 1,673 | 33,600 |
| 2023/08/22 | 1,672 | 1,675 | 1,652 | 1,656 | 38,100 |
| 2023/08/21 | 1,661 | 1,684 | 1,660 | 1,684 | 61,600 |
| 2023/08/18 | 1,671 | 1,680 | 1,659 | 1,664 | 34,800 |
| 2023/08/17 | 1,686 | 1,687 | 1,661 | 1,670 | 45,800 |
| 2023/08/16 | 1,685 | 1,693 | 1,677 | 1,688 | 33,100 |
| 2023/08/15 | 1,682 | 1,689 | 1,673 | 1,689 | 33,600 |
| 2023/08/14 | 1,680 | 1,693 | 1,680 | 1,691 | 56,000 |
| 2023/08/10 | 1,666 | 1,679 | 1,649 | 1,679 | 67,400 |
| 2023/08/09 | 1,650 | 1,668 | 1,638 | 1,668 | 66,300 |
| 2023/08/08 | 1,652 | 1,669 | 1,637 | 1,653 | 114,600 |
| 2023/08/07 | 1,690 | 1,718 | 1,666 | 1,669 | 395,500 |
| 2023/08/04 | 1,540 | 1,550 | 1,538 | 1,549 | 44,100 |
| 2023/08/03 | 1,540 | 1,549 | 1,534 | 1,545 | 48,300 |
| 2023/08/02 | 1,560 | 1,560 | 1,542 | 1,542 | 48,900 |
| 2023/08/01 | 1,549 | 1,564 | 1,545 | 1,562 | 70,800 |
| 2023/07/31 | 1,539 | 1,543 | 1,532 | 1,539 | 47,600 |
| 2023/07/28 | 1,520 | 1,536 | 1,516 | 1,533 | 45,600 |
| 2023/07/27 | 1,517 | 1,528 | 1,514 | 1,528 | 27,900 |
| 2023/07/26 | 1,520 | 1,523 | 1,514 | 1,520 | 26,900 |
| 2023/07/25 | 1,522 | 1,523 | 1,516 | 1,518 | 30,200 |
| 2023/07/24 | 1,514 | 1,527 | 1,514 | 1,521 | 28,600 |
| 2023/07/21 | 1,505 | 1,512 | 1,502 | 1,506 | 49,700 |
| 2023/07/20 | 1,498 | 1,503 | 1,496 | 1,500 | 69,900 |
| 2023/07/19 | 1,487 | 1,495 | 1,485 | 1,495 | 41,700 |
| 2023/07/18 | 1,476 | 1,485 | 1,476 | 1,483 | 24,800 |
| 2023/07/14 | 1,481 | 1,486 | 1,471 | 1,475 | 34,400 |
| 2023/07/13 | 1,480 | 1,483 | 1,477 | 1,481 | 25,900 |
| 2023/07/12 | 1,478 | 1,484 | 1,474 | 1,480 | 29,500 |
| 2023/07/11 | 1,480 | 1,485 | 1,473 | 1,478 | 35,200 |
| 2023/07/10 | 1,475 | 1,488 | 1,472 | 1,481 | 49,100 |
| 2023/07/07 | 1,478 | 1,483 | 1,467 | 1,480 | 44,800 |
| 2023/07/06 | 1,486 | 1,488 | 1,476 | 1,477 | 30,600 |
| 2023/07/05 | 1,481 | 1,487 | 1,475 | 1,486 | 36,000 |
| 2023/07/04 | 1,485 | 1,490 | 1,481 | 1,486 | 34,600 |
| 2023/07/03 | 1,485 | 1,496 | 1,485 | 1,493 | 33,200 |
| 2023/06/30 | 1,485 | 1,487 | 1,476 | 1,485 | 40,500 |
| 2023/06/29 | 1,498 | 1,500 | 1,481 | 1,485 | 40,400 |
| 2023/06/28 | 1,478 | 1,496 | 1,478 | 1,496 | 36,800 |