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 |
---|---|---|---|---|---|
2017/12/29 | 504 | 506 | 503 | 506 | 116,000 |
2017/12/28 | 502 | 504 | 502 | 504 | 83,000 |
2017/12/27 | 500 | 504 | 500 | 503 | 91,000 |
2017/12/26 | 504 | 505 | 500 | 501 | 130,000 |
2017/12/25 | 497 | 501 | 497 | 501 | 73,000 |
2017/12/22 | 500 | 502 | 497 | 497 | 158,000 |
2017/12/21 | 498 | 501 | 496 | 500 | 285,000 |
2017/12/20 | 500 | 503 | 498 | 498 | 178,000 |
2017/12/19 | 499 | 502 | 498 | 500 | 188,000 |
2017/12/18 | 502 | 505 | 498 | 498 | 190,000 |
2017/12/15 | 510 | 511 | 501 | 502 | 337,000 |
2017/12/14 | 507 | 511 | 506 | 510 | 220,000 |
2017/12/13 | 504 | 509 | 501 | 503 | 246,000 |
2017/12/12 | 504 | 505 | 502 | 503 | 167,000 |
2017/12/11 | 504 | 506 | 498 | 504 | 276,000 |
2017/12/08 | 493 | 504 | 493 | 504 | 402,000 |
2017/12/07 | 491 | 497 | 491 | 496 | 198,000 |
2017/12/06 | 494 | 495 | 490 | 490 | 247,000 |
2017/12/05 | 492 | 494 | 490 | 494 | 243,000 |
2017/12/04 | 494 | 497 | 493 | 495 | 170,000 |
2017/12/01 | 496 | 498 | 491 | 491 | 243,000 |
2017/11/30 | 493 | 498 | 493 | 496 | 246,000 |
2017/11/29 | 499 | 499 | 491 | 493 | 294,000 |
2017/11/28 | 495 | 498 | 494 | 495 | 94,000 |
2017/11/27 | 495 | 496 | 492 | 494 | 153,000 |
2017/11/24 | 494 | 499 | 494 | 496 | 255,000 |
2017/11/22 | 500 | 500 | 493 | 494 | 415,000 |
2017/11/21 | 495 | 499 | 493 | 496 | 184,000 |
2017/11/20 | 493 | 500 | 492 | 497 | 243,000 |
2017/11/17 | 504 | 504 | 493 | 494 | 385,000 |
2017/11/16 | 501 | 504 | 497 | 498 | 327,000 |
2017/11/15 | 509 | 514 | 502 | 504 | 515,000 |
2017/11/14 | 493 | 505 | 493 | 504 | 537,000 |
2017/11/13 | 513 | 515 | 491 | 492 | 1,044,000 |
2017/11/10 | 533 | 541 | 531 | 537 | 254,000 |
2017/11/09 | 542 | 547 | 536 | 540 | 369,000 |
2017/11/08 | 535 | 543 | 534 | 542 | 207,000 |
2017/11/07 | 530 | 535 | 528 | 534 | 146,000 |
2017/11/06 | 532 | 534 | 528 | 533 | 146,000 |
2017/11/02 | 532 | 534 | 526 | 532 | 203,000 |
2017/11/01 | 531 | 532 | 525 | 530 | 283,000 |
2017/10/31 | 516 | 531 | 513 | 531 | 415,000 |
2017/10/30 | 547 | 549 | 544 | 546 | 221,000 |
2017/10/27 | 546 | 548 | 544 | 547 | 124,000 |
2017/10/26 | 544 | 548 | 543 | 543 | 119,000 |
2017/10/25 | 557 | 558 | 545 | 547 | 220,000 |
2017/10/24 | 555 | 559 | 554 | 557 | 125,000 |
2017/10/23 | 554 | 556 | 553 | 555 | 94,000 |
2017/10/20 | 553 | 557 | 551 | 553 | 184,000 |
2017/10/19 | 554 | 556 | 552 | 554 | 114,000 |
2017/10/18 | 554 | 557 | 552 | 557 | 195,000 |
2017/10/17 | 553 | 555 | 549 | 554 | 219,000 |
2017/10/16 | 548 | 553 | 548 | 550 | 178,000 |
2017/10/13 | 550 | 552 | 547 | 548 | 162,000 |
2017/10/12 | 546 | 554 | 546 | 552 | 148,000 |
2017/10/11 | 546 | 549 | 544 | 545 | 128,000 |
2017/10/10 | 544 | 552 | 542 | 550 | 171,000 |
2017/10/06 | 549 | 551 | 542 | 544 | 205,000 |
2017/10/05 | 540 | 554 | 539 | 553 | 317,000 |
2017/10/04 | 538 | 541 | 537 | 540 | 115,000 |
2017/10/03 | 542 | 546 | 540 | 543 | 173,000 |
2017/10/02 | 534 | 541 | 534 | 541 | 236,000 |
2017/09/29 | 534 | 534 | 531 | 533 | 194,000 |
2017/09/28 | 531 | 535 | 526 | 534 | 266,000 |
2017/09/27 | 544 | 546 | 531 | 533 | 644,000 |
2017/09/26 | 550 | 559 | 549 | 550 | 1,367,000 |
2017/09/25 | 543 | 550 | 542 | 549 | 707,000 |
2017/09/22 | 542 | 545 | 540 | 541 | 410,000 |
2017/09/21 | 547 | 548 | 544 | 544 | 746,000 |
2017/09/20 | 546 | 548 | 543 | 546 | 259,000 |
2017/09/19 | 537 | 546 | 536 | 545 | 368,000 |
2017/09/15 | 524 | 538 | 524 | 537 | 383,000 |
2017/09/14 | 526 | 532 | 524 | 524 | 194,000 |
2017/09/13 | 524 | 527 | 524 | 526 | 160,000 |
2017/09/12 | 527 | 527 | 522 | 523 | 149,000 |
2017/09/11 | 522 | 527 | 522 | 525 | 147,000 |
2017/09/08 | 521 | 524 | 517 | 520 | 180,000 |
2017/09/07 | 520 | 525 | 520 | 523 | 137,000 |
2017/09/06 | 515 | 518 | 514 | 517 | 103,000 |
2017/09/05 | 520 | 522 | 515 | 515 | 153,000 |
2017/09/04 | 523 | 523 | 517 | 518 | 171,000 |
2017/09/01 | 523 | 524 | 521 | 523 | 96,000 |
2017/08/31 | 522 | 523 | 521 | 523 | 79,000 |
2017/08/30 | 520 | 523 | 519 | 522 | 121,000 |
2017/08/29 | 516 | 519 | 515 | 517 | 96,000 |
2017/08/28 | 513 | 518 | 513 | 517 | 104,000 |
2017/08/25 | 518 | 518 | 512 | 513 | 96,000 |
2017/08/24 | 516 | 516 | 512 | 516 | 106,000 |
2017/08/23 | 517 | 519 | 513 | 515 | 151,000 |
2017/08/22 | 520 | 520 | 514 | 516 | 101,000 |
2017/08/21 | 511 | 523 | 510 | 520 | 191,000 |
2017/08/18 | 509 | 510 | 506 | 508 | 131,000 |
2017/08/17 | 507 | 512 | 507 | 511 | 85,000 |
2017/08/16 | 509 | 511 | 507 | 507 | 122,000 |
2017/08/15 | 510 | 512 | 508 | 509 | 176,000 |
2017/08/14 | 516 | 516 | 508 | 508 | 244,000 |
2017/08/10 | 518 | 522 | 518 | 519 | 110,000 |
2017/08/09 | 520 | 520 | 514 | 517 | 113,000 |
2017/08/08 | 519 | 519 | 515 | 519 | 86,000 |
2017/08/07 | 518 | 518 | 513 | 517 | 98,000 |
2017/08/04 | 509 | 517 | 506 | 513 | 191,000 |
2017/08/03 | 518 | 518 | 505 | 505 | 412,000 |
2017/08/02 | 528 | 528 | 522 | 524 | 170,000 |
2017/08/01 | 523 | 529 | 523 | 529 | 113,000 |
2017/07/31 | 526 | 526 | 521 | 523 | 120,000 |
2017/07/28 | 521 | 525 | 520 | 524 | 123,000 |
2017/07/27 | 516 | 525 | 516 | 521 | 148,000 |
2017/07/26 | 521 | 522 | 515 | 516 | 126,000 |
2017/07/25 | 522 | 522 | 517 | 519 | 128,000 |
2017/07/24 | 516 | 523 | 515 | 521 | 161,000 |
2017/07/21 | 518 | 518 | 515 | 516 | 178,000 |
2017/07/20 | 518 | 520 | 516 | 518 | 210,000 |
2017/07/19 | 516 | 521 | 516 | 518 | 135,000 |
2017/07/18 | 522 | 522 | 516 | 516 | 136,000 |
2017/07/14 | 515 | 524 | 515 | 522 | 88,000 |
2017/07/13 | 518 | 518 | 514 | 515 | 72,000 |
2017/07/12 | 520 | 520 | 515 | 516 | 140,000 |
2017/07/11 | 513 | 520 | 513 | 518 | 139,000 |
2017/07/10 | 516 | 517 | 513 | 513 | 122,000 |
2017/07/07 | 515 | 517 | 512 | 513 | 138,000 |
2017/07/06 | 516 | 524 | 515 | 516 | 182,000 |
2017/07/05 | 520 | 520 | 514 | 516 | 159,000 |
2017/07/04 | 526 | 526 | 520 | 520 | 112,000 |
2017/07/03 | 525 | 529 | 522 | 523 | 133,000 |
2017/06/30 | 533 | 533 | 525 | 526 | 444,000 |
2017/06/29 | 533 | 535 | 528 | 535 | 180,000 |
2017/06/28 | 530 | 534 | 527 | 533 | 154,000 |
2017/06/27 | 532 | 533 | 529 | 530 | 112,000 |
2017/06/26 | 529 | 533 | 528 | 532 | 84,000 |
2017/06/23 | 531 | 531 | 527 | 529 | 177,000 |
2017/06/22 | 532 | 534 | 530 | 532 | 158,000 |
2017/06/21 | 536 | 540 | 534 | 534 | 92,000 |
2017/06/20 | 533 | 540 | 532 | 536 | 193,000 |
2017/06/19 | 537 | 539 | 530 | 532 | 130,000 |
2017/06/16 | 527 | 539 | 523 | 539 | 332,000 |
2017/06/15 | 525 | 529 | 523 | 526 | 153,000 |
2017/06/14 | 525 | 530 | 520 | 520 | 150,000 |
2017/06/13 | 521 | 526 | 518 | 525 | 175,000 |
2017/06/12 | 510 | 519 | 510 | 517 | 107,000 |
2017/06/09 | 505 | 516 | 505 | 507 | 287,000 |
2017/06/08 | 521 | 523 | 514 | 514 | 183,000 |
2017/06/07 | 522 | 522 | 518 | 520 | 128,000 |
2017/06/06 | 530 | 530 | 520 | 520 | 128,000 |
2017/06/05 | 524 | 528 | 519 | 526 | 137,000 |
2017/06/02 | 526 | 526 | 520 | 524 | 149,000 |
2017/06/01 | 515 | 521 | 515 | 521 | 134,000 |
2017/05/31 | 519 | 521 | 514 | 514 | 136,000 |
2017/05/30 | 524 | 526 | 518 | 518 | 131,000 |
2017/05/29 | 522 | 528 | 522 | 523 | 122,000 |
2017/05/26 | 531 | 533 | 521 | 522 | 211,000 |
2017/05/25 | 535 | 539 | 532 | 532 | 178,000 |
2017/05/24 | 530 | 535 | 530 | 532 | 203,000 |
2017/05/23 | 530 | 532 | 529 | 532 | 194,000 |
2017/05/22 | 528 | 531 | 525 | 529 | 284,000 |
2017/05/19 | 523 | 526 | 519 | 525 | 243,000 |
2017/05/18 | 519 | 524 | 519 | 521 | 193,000 |
2017/05/17 | 520 | 526 | 520 | 526 | 257,000 |
2017/05/16 | 519 | 524 | 515 | 520 | 263,000 |
2017/05/15 | 513 | 522 | 513 | 520 | 140,000 |
2017/05/12 | 515 | 519 | 513 | 516 | 122,000 |
2017/05/11 | 514 | 520 | 514 | 519 | 163,000 |
2017/05/10 | 514 | 518 | 514 | 514 | 169,000 |
2017/05/09 | 514 | 520 | 514 | 518 | 175,000 |
2017/05/08 | 511 | 520 | 510 | 520 | 308,000 |
2017/05/02 | 510 | 512 | 507 | 508 | 163,000 |
2017/05/01 | 510 | 510 | 506 | 508 | 81,000 |
2017/04/28 | 510 | 513 | 507 | 510 | 111,000 |
2017/04/27 | 505 | 520 | 504 | 516 | 407,000 |
2017/04/26 | 510 | 511 | 504 | 506 | 230,000 |
2017/04/25 | 506 | 510 | 504 | 509 | 395,000 |
2017/04/24 | 500 | 507 | 497 | 504 | 272,000 |
2017/04/21 | 491 | 495 | 491 | 493 | 137,000 |
2017/04/20 | 493 | 493 | 488 | 491 | 159,000 |
2017/04/19 | 487 | 497 | 487 | 492 | 167,000 |
2017/04/18 | 491 | 495 | 488 | 490 | 147,000 |
2017/04/17 | 470 | 490 | 470 | 490 | 247,000 |
2017/04/14 | 481 | 483 | 472 | 473 | 222,000 |
2017/04/13 | 481 | 487 | 481 | 483 | 155,000 |
2017/04/12 | 482 | 484 | 480 | 483 | 116,000 |
2017/04/11 | 482 | 487 | 482 | 483 | 130,000 |
2017/04/10 | 488 | 491 | 483 | 484 | 161,000 |
2017/04/07 | 484 | 490 | 482 | 486 | 172,000 |
2017/04/06 | 489 | 491 | 484 | 484 | 130,000 |
2017/04/05 | 491 | 498 | 491 | 493 | 128,000 |
2017/04/04 | 491 | 499 | 490 | 493 | 240,000 |
2017/04/03 | 487 | 498 | 487 | 496 | 162,000 |
2017/03/31 | 500 | 500 | 487 | 487 | 172,000 |
2017/03/30 | 506 | 506 | 498 | 502 | 134,000 |
2017/03/29 | 508 | 508 | 502 | 506 | 153,000 |
2017/03/28 | 513 | 516 | 511 | 516 | 183,000 |
2017/03/27 | 507 | 513 | 505 | 508 | 139,000 |
2017/03/24 | 507 | 513 | 505 | 512 | 179,000 |
2017/03/23 | 503 | 506 | 501 | 505 | 85,000 |
2017/03/22 | 508 | 509 | 503 | 504 | 144,000 |
2017/03/21 | 500 | 509 | 500 | 509 | 122,000 |
2017/03/17 | 506 | 507 | 502 | 504 | 234,000 |
2017/03/16 | 502 | 508 | 502 | 506 | 142,000 |
2017/03/15 | 504 | 508 | 502 | 503 | 111,000 |
2017/03/14 | 514 | 514 | 502 | 506 | 251,000 |
2017/03/13 | 505 | 521 | 502 | 520 | 328,000 |
2017/03/10 | 494 | 505 | 494 | 503 | 285,000 |
2017/03/09 | 495 | 497 | 493 | 497 | 131,000 |
2017/03/08 | 495 | 497 | 492 | 495 | 113,000 |
2017/03/07 | 496 | 499 | 495 | 496 | 103,000 |
2017/03/06 | 500 | 502 | 496 | 497 | 94,000 |
2017/03/03 | 497 | 503 | 497 | 500 | 91,000 |
2017/03/02 | 500 | 502 | 496 | 500 | 171,000 |
2017/03/01 | 491 | 498 | 490 | 497 | 175,000 |
2017/02/28 | 488 | 493 | 486 | 491 | 142,000 |
2017/02/27 | 485 | 489 | 483 | 488 | 134,000 |
2017/02/24 | 484 | 492 | 484 | 486 | 127,000 |
2017/02/23 | 492 | 493 | 488 | 488 | 117,000 |
2017/02/22 | 493 | 493 | 489 | 492 | 148,000 |
2017/02/21 | 494 | 495 | 492 | 493 | 104,000 |
2017/02/20 | 498 | 499 | 489 | 497 | 203,000 |
2017/02/17 | 495 | 499 | 494 | 498 | 114,000 |
2017/02/16 | 492 | 496 | 491 | 495 | 101,000 |
2017/02/15 | 494 | 496 | 491 | 495 | 127,000 |
2017/02/14 | 495 | 499 | 491 | 492 | 126,000 |
2017/02/13 | 499 | 503 | 494 | 494 | 218,000 |
2017/02/10 | 494 | 499 | 494 | 496 | 213,000 |
2017/02/09 | 484 | 489 | 483 | 488 | 185,000 |
2017/02/08 | 484 | 485 | 478 | 484 | 113,000 |
2017/02/07 | 480 | 484 | 480 | 483 | 167,000 |
2017/02/06 | 482 | 484 | 478 | 479 | 257,000 |
2017/02/03 | 481 | 483 | 472 | 478 | 402,000 |
2017/02/02 | 493 | 496 | 483 | 486 | 303,000 |
2017/02/01 | 489 | 493 | 488 | 492 | 95,000 |
2017/01/31 | 482 | 491 | 482 | 490 | 272,000 |
2017/01/30 | 487 | 487 | 481 | 485 | 161,000 |
2017/01/27 | 493 | 493 | 485 | 487 | 143,000 |
2017/01/26 | 489 | 492 | 488 | 489 | 91,000 |
2017/01/25 | 487 | 488 | 482 | 487 | 131,000 |
2017/01/24 | 487 | 488 | 483 | 484 | 94,000 |
2017/01/23 | 493 | 493 | 482 | 484 | 202,000 |
2017/01/20 | 489 | 496 | 488 | 494 | 212,000 |
2017/01/19 | 487 | 492 | 487 | 492 | 74,000 |
2017/01/18 | 487 | 488 | 481 | 488 | 123,000 |
2017/01/17 | 492 | 492 | 486 | 487 | 123,000 |
2017/01/16 | 493 | 497 | 488 | 492 | 121,000 |
2017/01/13 | 488 | 500 | 487 | 498 | 163,000 |
2017/01/12 | 492 | 492 | 487 | 489 | 175,000 |
2017/01/11 | 493 | 495 | 491 | 492 | 117,000 |
2017/01/10 | 499 | 499 | 491 | 493 | 247,000 |
2017/01/06 | 503 | 503 | 497 | 500 | 176,000 |
2017/01/05 | 503 | 505 | 499 | 504 | 127,000 |
2017/01/04 | 494 | 504 | 493 | 504 | 321,000 |