日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 910 913 906 910 107,000
1986/12/26 930 936 921 921 135,000
1986/12/25 942 945 930 930 207,000
1986/12/24 931 940 930 932 72,000
1986/12/23 939 939 930 930 154,000
1986/12/22 943 943 935 937 100,000
1986/12/19 931 933 930 932 139,000
1986/12/18 950 952 931 931 127,000
1986/12/17 950 952 940 950 330,000
1986/12/16 950 950 945 950 84,000
1986/12/15 960 960 950 953 198,000
1986/12/12 950 959 949 950 279,000
1986/12/11 940 959 936 941 189,000
1986/12/10 920 940 920 930 215,000
1986/12/09 930 931 915 928 116,000
1986/12/08 939 939 922 934 61,000
1986/12/06 920 940 916 939 169,000
1986/12/05 922 922 918 920 193,000
1986/12/04 922 922 918 922 171,000
1986/12/03 930 930 918 918 286,000
1986/12/02 941 945 901 930 354,000
1986/12/01 960 960 941 941 179,000
1986/11/29 950 960 948 959 207,000
1986/11/28 950 950 938 945 295,000
1986/11/27 937 950 935 941 270,000
1986/11/26 954 959 939 940 308,000
1986/11/25 948 958 940 954 406,000
1986/11/22 935 944 935 940 632,000
1986/11/21 929 931 921 925 309,000
1986/11/20 922 922 910 921 346,000
1986/11/19 895 914 894 902 463,000
1986/11/18 882 895 882 895 104,000
1986/11/17 880 895 880 884 127,000
1986/11/14 878 880 876 880 186,000
1986/11/13 884 884 880 880 132,000
1986/11/12 890 900 884 884 441,000
1986/11/11 880 895 880 885 499,000
1986/11/10 856 890 856 870 278,000
1986/11/07 840 859 839 853 234,000
1986/11/06 840 841 830 830 75,000
1986/11/05 840 845 840 841 21,000
1986/11/04 850 852 840 840 52,000
1986/11/01 859 859 850 850 26,000
1986/10/31 859 870 859 860 95,000
1986/10/30 840 855 840 855 63,000
1986/10/29 830 840 830 836 124,000
1986/10/28 835 840 825 826 32,000
1986/10/27 830 840 825 825 63,000
1986/10/25 840 840 830 830 44,000
1986/10/24 840 850 840 850 114,000
1986/10/23 827 833 826 830 136,000
1986/10/22 822 832 822 826 64,000
1986/10/21 850 855 831 832 163,000
1986/10/20 845 850 839 850 123,000
1986/10/17 844 846 840 842 88,000
1986/10/16 835 843 835 835 282,000
1986/10/15 818 849 818 831 154,000
1986/10/14 812 824 811 812 771,000
1986/10/13 809 810 806 806 53,000
1986/10/09 809 820 805 805 338,000
1986/10/08 800 809 800 808 85,000
1986/10/07 821 824 810 810 167,000
1986/10/06 791 830 791 829 351,000
1986/10/04 791 791 790 790 31,000
1986/10/03 762 770 751 751 195,000
1986/10/02 780 780 765 765 242,000
1986/10/01 780 790 780 780 176,000
1986/09/30 813 815 785 785 176,000
1986/09/29 808 820 808 814 185,000
1986/09/27 801 811 801 807 190,000
1986/09/26 800 800 771 771 445,000
1986/09/25 850 860 850 860 85,000
1986/09/24 845 846 840 844 41,000
1986/09/22 821 824 810 810 96,000
1986/09/19 835 835 821 821 237,000
1986/09/18 826 845 825 835 94,000
1986/09/17 840 840 825 826 89,000
1986/09/16 851 851 840 840 108,000
1986/09/12 861 880 861 880 92,000
1986/09/11 910 920 885 900 325,000
1986/09/10 871 895 870 880 138,000
1986/09/09 889 889 873 876 42,000
1986/09/08 880 890 880 890 58,000
1986/09/06 886 886 880 881 35,000
1986/09/05 885 899 885 890 45,000
1986/09/04 886 886 872 880 633,000
1986/09/03 899 899 885 890 42,000
1986/09/02 885 900 885 900 69,000
1986/09/01 879 900 878 890 43,000
1986/08/30 875 885 875 876 543,000
1986/08/29 870 880 860 874 91,000
1986/08/28 875 893 870 871 212,000
1986/08/27 880 888 875 885 157,000
1986/08/26 880 910 880 901 334,000
1986/08/25 890 910 890 900 93,000
1986/08/23 870 900 870 900 106,000
1986/08/22 900 904 870 880 269,000
1986/08/21 920 920 905 905 185,000
1986/08/20 940 940 930 933 195,000
1986/08/19 940 960 940 942 157,000
1986/08/18 925 950 921 950 396,000
1986/08/15 956 956 940 940 105,000
1986/08/14 932 955 930 955 103,000
1986/08/13 934 945 921 922 331,000
1986/08/12 930 930 915 915 270,000
1986/08/11 934 938 930 930 261,000
1986/08/08 945 945 925 944 411,000
1986/08/07 946 950 946 950 119,000
1986/08/06 960 970 955 955 28,000
1986/08/05 946 970 946 965 73,000
1986/08/04 951 951 945 946 28,000
1986/08/02 960 965 945 950 83,000
1986/08/01 960 970 945 960 166,000
1986/07/31 989 990 969 980 149,000
1986/07/30 980 1,000 980 990 154,000
1986/07/29 1,010 1,020 980 980 337,000
1986/07/28 1,010 1,040 1,010 1,030 92,000
1986/07/26 1,000 1,020 1,000 1,010 96,000
1986/07/25 1,010 1,060 1,010 1,020 441,000
1986/07/24 1,000 1,030 1,000 1,010 249,000
1986/07/23 1,020 1,020 999 1,000 454,000
1986/07/22 1,020 1,030 1,000 1,020 259,000
1986/07/21 1,030 1,050 1,000 1,030 443,000
1986/07/19 1,030 1,050 1,020 1,040 413,000
1986/07/18 1,080 1,080 1,050 1,050 1,035,000
1986/07/17 1,030 1,060 1,020 1,050 1,303,000
1986/07/16 1,010 1,040 1,010 1,020 368,000
1986/07/15 1,010 1,030 1,000 1,010 335,000
1986/07/14 1,030 1,050 1,010 1,010 611,000
1986/07/11 1,030 1,040 1,000 1,020 474,000
1986/07/10 1,010 1,050 1,000 1,030 515,000
1986/07/09 1,010 1,030 1,000 1,010 412,000
1986/07/08 1,040 1,050 1,020 1,030 502,000
1986/07/07 1,020 1,060 1,020 1,060 511,000
1986/07/05 1,010 1,030 1,000 1,020 143,000
1986/07/04 1,020 1,030 1,000 1,020 256,000
1986/07/03 1,030 1,040 1,030 1,040 184,000
1986/07/02 1,020 1,030 1,020 1,020 104,000
1986/07/01 1,030 1,040 1,020 1,020 242,000
1986/06/30 990 1,040 990 1,030 287,000
1986/06/28 985 990 980 985 152,000
1986/06/27 1,000 1,030 990 991 360,000
1986/06/26 990 998 987 990 610,000
1986/06/25 996 996 980 990 205,000
1986/06/24 1,000 1,000 998 998 146,000
1986/06/23 1,000 1,020 1,000 1,000 111,000
1986/06/21 1,020 1,020 1,000 1,000 176,000
1986/06/20 1,020 1,040 1,020 1,030 174,000
1986/06/19 1,030 1,040 1,010 1,020 183,000
1986/06/18 1,050 1,050 1,040 1,040 195,000
1986/06/17 1,030 1,060 1,030 1,060 430,000
1986/06/16 1,020 1,030 1,010 1,020 252,000
1986/06/13 1,000 1,020 980 1,010 210,000
1986/06/12 1,030 1,030 1,000 1,010 241,000
1986/06/11 1,040 1,050 1,030 1,040 154,000
1986/06/10 1,010 1,060 1,000 1,060 494,000
1986/06/09 1,060 1,060 1,030 1,030 231,000
1986/06/07 1,060 1,070 1,030 1,060 343,000
1986/06/06 1,050 1,070 1,030 1,040 1,178,000
1986/06/05 1,000 1,090 999 1,050 2,564,000
1986/06/04 1,000 1,000 984 997 893,000
1986/06/03 940 1,010 940 978 735,000
1986/06/02 950 951 941 950 111,000
1986/05/31 960 965 940 945 215,000
1986/05/30 953 960 940 950 534,000
1986/05/29 947 955 930 930 365,000
1986/05/28 950 965 940 956 347,000
1986/05/27 974 974 952 960 202,000
1986/05/26 950 975 950 975 701,000
1986/05/24 942 945 940 945 317,000
1986/05/23 905 941 905 922 227,000
1986/05/22 910 916 900 900 162,000
1986/05/21 890 900 878 900 210,000
1986/05/20 880 882 861 870 136,000
1986/05/19 881 890 881 881 82,000
1986/05/17 894 900 880 886 39,000
1986/05/16 899 904 890 900 218,000
1986/05/15 925 927 917 918 156,000
1986/05/14 940 940 920 921 248,000
1986/05/13 930 940 920 922 172,000
1986/05/12 921 940 921 934 80,000
1986/05/09 927 937 916 918 197,000
1986/05/08 935 940 925 937 141,000
1986/05/07 920 941 920 940 123,000
1986/05/06 921 945 910 945 83,000
1986/05/02 919 931 909 920 74,000
1986/05/01 930 939 910 924 113,000
1986/04/30 970 970 950 950 268,000
1986/04/28 955 975 950 967 134,000
1986/04/26 951 970 941 955 256,000
1986/04/25 952 955 952 952 156,000
1986/04/24 952 955 941 952 365,000
1986/04/23 952 960 947 953 564,000
1986/04/22 960 970 947 947 341,000
1986/04/21 960 970 949 955 340,000
1986/04/19 970 980 970 970 218,000
1986/04/18 971 980 971 980 446,000
1986/04/17 1,000 1,000 971 973 628,000
1986/04/16 980 1,020 977 1,000 3,025,000
1986/04/15 955 970 930 970 2,116,000
1986/04/14 903 935 903 935 1,489,000
1986/04/11 865 908 865 893 1,277,000
1986/04/10 850 865 830 865 133,000
1986/04/09 855 865 854 865 647,000
1986/04/08 865 875 861 865 781,000
1986/04/07 865 870 865 865 377,000
1986/04/05 870 874 855 865 822,000
1986/04/04 860 884 845 875 2,008,000
1986/04/03 840 855 829 850 2,107,000
1986/04/02 810 870 805 840 2,380,000
1986/04/01 810 814 779 802 675,000
1986/03/31 794 810 790 810 500,000
1986/03/29 791 794 783 794 214,000
1986/03/28 780 790 775 788 416,000
1986/03/27 780 780 758 765 396,000
1986/03/26 780 780 755 760 342,000
1986/03/25 780 785 778 780 204,000
1986/03/24 775 780 770 777 59,000
1986/03/22 794 794 782 782 82,000
1986/03/20 781 793 777 793 162,000
1986/03/19 780 790 775 780 322,000
1986/03/18 770 775 750 760 235,000
1986/03/17 785 785 775 775 80,000
1986/03/15 775 786 775 785 78,000
1986/03/14 775 790 775 780 121,000
1986/03/13 785 795 775 775 182,000
1986/03/12 802 802 785 795 316,000
1986/03/11 790 799 785 799 262,000
1986/03/10 795 797 788 793 255,000
1986/03/07 799 799 775 790 173,000
1986/03/06 785 799 770 799 294,000
1986/03/05 786 795 780 795 226,000
1986/03/04 825 825 781 810 416,000
1986/03/03 805 830 795 829 1,001,000
1986/03/01 770 810 768 810 979,000
1986/02/28 760 764 745 760 645,000
1986/02/27 730 760 730 759 977,000
1986/02/26 732 733 720 727 392,000
1986/02/25 730 735 722 730 270,000
1986/02/24 735 735 726 729 363,000
1986/02/22 725 730 722 730 140,000
1986/02/21 739 739 720 733 350,000
1986/02/20 725 740 725 740 386,000
1986/02/19 736 740 720 735 395,000
1986/02/18 726 735 719 735 341,000
1986/02/17 740 747 724 747 265,000
1986/02/15 753 756 738 750 1,333,000
1986/02/14 744 755 744 754 2,244,000
1986/02/13 729 734 724 734 2,280,000
1986/02/12 700 720 700 720 847,000
1986/02/10 683 694 683 694 105,000
1986/02/07 682 690 682 682 120,000
1986/02/06 680 680 678 680 335,000
1986/02/05 680 680 670 672 107,000
1986/02/04 676 680 670 680 99,000
1986/02/03 675 675 665 666 37,000
1986/02/01 680 680 670 678 25,000
1986/01/31 679 680 670 680 95,000
1986/01/30 680 680 660 680 98,000
1986/01/29 660 680 660 680 62,000
1986/01/28 661 669 660 660 112,000
1986/01/27 661 663 661 662 22,000
1986/01/25 668 668 661 661 18,000
1986/01/24 660 664 660 664 25,000
1986/01/23 665 667 661 665 28,000
1986/01/22 670 670 665 669 18,000
1986/01/21 669 670 665 670 42,000
1986/01/20 667 678 666 678 43,000
1986/01/18 665 666 665 666 7,000
1986/01/17 668 668 665 665 42,000
1986/01/16 676 676 670 670 12,000
1986/01/14 666 678 666 666 20,000
1986/01/13 665 680 665 680 133,000
1986/01/10 666 670 666 666 46,000
1986/01/09 670 670 663 670 53,000
1986/01/08 665 680 665 680 20,000
1986/01/07 660 675 660 675 61,000
1986/01/06 671 671 663 664 11,000
1986/01/04 660 670 660 660 15,000

このページの先頭へ