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 |
---|---|---|---|---|---|
1983/12/28 | 650 | 656 | 646 | 648 | 61,000 |
1983/12/27 | 655 | 655 | 641 | 645 | 119,000 |
1983/12/26 | 635 | 661 | 635 | 659 | 173,000 |
1983/12/24 | 651 | 651 | 640 | 645 | 104,000 |
1983/12/23 | 660 | 668 | 652 | 652 | 152,000 |
1983/12/22 | 670 | 677 | 660 | 660 | 549,000 |
1983/12/21 | 645 | 660 | 638 | 660 | 229,000 |
1983/12/20 | 631 | 640 | 631 | 636 | 118,000 |
1983/12/19 | 630 | 632 | 625 | 631 | 281,000 |
1983/12/17 | 633 | 633 | 630 | 630 | 96,000 |
1983/12/16 | 631 | 640 | 631 | 633 | 125,000 |
1983/12/15 | 631 | 639 | 631 | 631 | 123,000 |
1983/12/14 | 626 | 627 | 625 | 626 | 176,000 |
1983/12/13 | 631 | 631 | 623 | 626 | 147,000 |
1983/12/12 | 637 | 638 | 635 | 635 | 136,000 |
1983/12/09 | 637 | 640 | 637 | 638 | 86,000 |
1983/12/08 | 645 | 648 | 635 | 636 | 133,000 |
1983/12/07 | 654 | 657 | 636 | 648 | 294,000 |
1983/12/06 | 657 | 659 | 650 | 650 | 286,000 |
1983/12/05 | 657 | 659 | 650 | 650 | 200,000 |
1983/12/03 | 670 | 670 | 653 | 659 | 700,000 |
1983/12/02 | 650 | 667 | 646 | 660 | 1,061,000 |
1983/12/01 | 653 | 653 | 645 | 645 | 442,000 |
1983/11/30 | 648 | 653 | 639 | 650 | 594,000 |
1983/11/29 | 654 | 655 | 633 | 635 | 685,000 |
1983/11/28 | 631 | 650 | 630 | 650 | 1,345,000 |
1983/11/26 | 615 | 630 | 614 | 630 | 245,000 |
1983/11/25 | 611 | 615 | 610 | 610 | 178,000 |
1983/11/24 | 606 | 614 | 605 | 610 | 75,000 |
1983/11/22 | 613 | 616 | 608 | 608 | 81,000 |
1983/11/21 | 613 | 616 | 610 | 613 | 94,000 |
1983/11/19 | 619 | 619 | 610 | 611 | 75,000 |
1983/11/18 | 605 | 623 | 605 | 620 | 113,000 |
1983/11/17 | 601 | 603 | 600 | 600 | 87,000 |
1983/11/16 | 601 | 604 | 601 | 601 | 64,000 |
1983/11/15 | 605 | 605 | 602 | 602 | 83,000 |
1983/11/14 | 603 | 610 | 603 | 604 | 43,000 |
1983/11/11 | 601 | 605 | 601 | 605 | 33,000 |
1983/11/10 | 602 | 604 | 601 | 601 | 96,000 |
1983/11/09 | 604 | 610 | 604 | 605 | 152,000 |
1983/11/08 | 604 | 606 | 604 | 606 | 34,000 |
1983/11/07 | 602 | 604 | 602 | 604 | 26,000 |
1983/11/05 | 600 | 600 | 600 | 600 | 30,000 |
1983/11/04 | 600 | 600 | 598 | 598 | 68,000 |
1983/11/02 | 598 | 601 | 596 | 601 | 57,000 |
1983/11/01 | 608 | 608 | 600 | 604 | 42,000 |
1983/10/31 | 602 | 610 | 602 | 603 | 18,000 |
1983/10/29 | 600 | 600 | 600 | 600 | 28,000 |
1983/10/28 | 603 | 603 | 600 | 600 | 141,000 |
1983/10/27 | 603 | 603 | 601 | 603 | 57,000 |
1983/10/26 | 601 | 610 | 601 | 602 | 42,000 |
1983/10/25 | 610 | 615 | 608 | 608 | 60,000 |
1983/10/24 | 615 | 615 | 610 | 610 | 32,000 |
1983/10/22 | 619 | 620 | 610 | 619 | 95,000 |
1983/10/21 | 619 | 620 | 610 | 615 | 177,000 |
1983/10/20 | 605 | 610 | 604 | 606 | 189,000 |
1983/10/19 | 607 | 607 | 602 | 605 | 94,000 |
1983/10/18 | 608 | 610 | 606 | 606 | 44,000 |
1983/10/17 | 606 | 611 | 600 | 608 | 69,000 |
1983/10/15 | 600 | 605 | 600 | 600 | 39,000 |
1983/10/14 | 601 | 609 | 601 | 605 | 73,000 |
1983/10/13 | 605 | 610 | 605 | 605 | 35,000 |
1983/10/12 | 600 | 605 | 600 | 605 | 103,000 |
1983/10/11 | 601 | 601 | 600 | 601 | 40,000 |
1983/10/07 | 595 | 601 | 593 | 600 | 84,000 |
1983/10/06 | 591 | 596 | 591 | 596 | 16,000 |
1983/10/05 | 601 | 605 | 591 | 605 | 53,000 |
1983/10/04 | 600 | 605 | 596 | 596 | 39,000 |
1983/10/03 | 602 | 605 | 600 | 600 | 51,000 |
1983/10/01 | 607 | 608 | 604 | 605 | 63,000 |
1983/09/30 | 601 | 608 | 600 | 600 | 70,000 |
1983/09/29 | 610 | 610 | 601 | 604 | 92,000 |
1983/09/28 | 590 | 600 | 590 | 600 | 75,000 |
1983/09/27 | 585 | 593 | 580 | 585 | 43,000 |
1983/09/26 | 600 | 600 | 590 | 595 | 34,000 |
1983/09/24 | 600 | 600 | 592 | 600 | 30,000 |
1983/09/22 | 601 | 601 | 593 | 601 | 28,000 |
1983/09/21 | 608 | 610 | 583 | 610 | 85,000 |
1983/09/20 | 583 | 605 | 581 | 605 | 75,000 |
1983/09/19 | 591 | 595 | 583 | 583 | 69,000 |
1983/09/17 | 600 | 600 | 595 | 595 | 28,000 |
1983/09/16 | 601 | 605 | 600 | 604 | 65,000 |
1983/09/14 | 615 | 615 | 600 | 600 | 228,000 |
1983/09/13 | 615 | 619 | 611 | 615 | 73,000 |
1983/09/12 | 615 | 625 | 611 | 615 | 130,000 |
1983/09/09 | 631 | 634 | 614 | 625 | 316,000 |
1983/09/08 | 629 | 635 | 625 | 630 | 681,000 |
1983/09/07 | 601 | 620 | 600 | 619 | 247,000 |
1983/09/06 | 599 | 607 | 598 | 600 | 121,000 |
1983/09/05 | 600 | 600 | 590 | 597 | 78,000 |
1983/09/03 | 610 | 610 | 582 | 582 | 80,000 |
1983/09/02 | 615 | 620 | 600 | 611 | 255,000 |
1983/09/01 | 614 | 629 | 610 | 625 | 1,160,000 |
1983/08/31 | 610 | 627 | 605 | 610 | 1,032,000 |
1983/08/30 | 572 | 604 | 572 | 600 | 623,000 |
1983/08/29 | 568 | 572 | 565 | 572 | 29,000 |
1983/08/27 | 570 | 572 | 567 | 567 | 81,000 |
1983/08/26 | 570 | 570 | 565 | 569 | 72,000 |
1983/08/25 | 565 | 570 | 565 | 570 | 81,000 |
1983/08/24 | 560 | 565 | 560 | 561 | 165,000 |
1983/08/23 | 540 | 550 | 536 | 550 | 386,000 |
1983/08/22 | 540 | 543 | 536 | 540 | 81,000 |
1983/08/20 | 543 | 550 | 535 | 550 | 126,000 |
1983/08/19 | 545 | 548 | 543 | 543 | 98,000 |
1983/08/18 | 543 | 546 | 543 | 546 | 129,000 |
1983/08/17 | 543 | 545 | 542 | 545 | 60,000 |
1983/08/16 | 543 | 545 | 542 | 545 | 70,000 |
1983/08/15 | 540 | 543 | 540 | 543 | 52,000 |
1983/08/12 | 547 | 547 | 541 | 542 | 55,000 |
1983/08/11 | 549 | 549 | 545 | 547 | 54,000 |
1983/08/10 | 549 | 549 | 548 | 549 | 34,000 |
1983/08/09 | 550 | 550 | 549 | 549 | 57,000 |
1983/08/08 | 550 | 559 | 550 | 550 | 81,000 |
1983/08/06 | 550 | 550 | 549 | 549 | 63,000 |
1983/08/05 | 551 | 551 | 550 | 551 | 131,000 |
1983/08/04 | 551 | 555 | 551 | 551 | 39,000 |
1983/08/03 | 551 | 564 | 551 | 560 | 38,000 |
1983/08/02 | 550 | 560 | 550 | 559 | 43,000 |
1983/08/01 | 552 | 560 | 551 | 551 | 87,000 |
1983/07/30 | 550 | 551 | 550 | 551 | 79,000 |
1983/07/29 | 551 | 551 | 550 | 550 | 95,000 |
1983/07/28 | 550 | 551 | 546 | 550 | 99,000 |
1983/07/27 | 542 | 551 | 542 | 551 | 94,000 |
1983/07/26 | 550 | 551 | 541 | 542 | 161,000 |
1983/07/25 | 551 | 551 | 550 | 550 | 97,000 |
1983/07/23 | 551 | 555 | 551 | 551 | 99,000 |
1983/07/22 | 551 | 551 | 550 | 551 | 167,000 |
1983/07/21 | 556 | 560 | 552 | 556 | 118,000 |
1983/07/20 | 558 | 560 | 556 | 560 | 141,000 |
1983/07/19 | 558 | 560 | 555 | 555 | 93,000 |
1983/07/18 | 557 | 560 | 557 | 560 | 22,000 |
1983/07/15 | 560 | 565 | 557 | 558 | 63,000 |
1983/07/14 | 560 | 560 | 555 | 555 | 48,000 |
1983/07/13 | 565 | 568 | 560 | 560 | 122,000 |
1983/07/12 | 565 | 570 | 565 | 568 | 35,000 |
1983/07/11 | 575 | 575 | 565 | 565 | 47,000 |
1983/07/09 | 558 | 565 | 558 | 565 | 41,000 |
1983/07/08 | 556 | 565 | 555 | 558 | 99,000 |
1983/07/07 | 570 | 570 | 566 | 567 | 65,000 |
1983/07/06 | 578 | 578 | 572 | 572 | 56,000 |
1983/07/05 | 571 | 579 | 570 | 571 | 51,000 |
1983/07/04 | 579 | 580 | 568 | 568 | 35,000 |
1983/07/02 | 566 | 579 | 565 | 579 | 29,000 |
1983/07/01 | 575 | 575 | 561 | 563 | 67,000 |
1983/06/30 | 568 | 575 | 561 | 575 | 71,000 |
1983/06/29 | 570 | 570 | 562 | 568 | 61,000 |
1983/06/28 | 556 | 566 | 556 | 561 | 33,000 |
1983/06/27 | 564 | 570 | 551 | 551 | 266,000 |
1983/06/25 | 574 | 575 | 562 | 574 | 109,000 |
1983/06/24 | 570 | 575 | 570 | 570 | 189,000 |
1983/06/23 | 565 | 580 | 558 | 560 | 217,000 |
1983/06/22 | 560 | 560 | 555 | 558 | 75,000 |
1983/06/21 | 560 | 565 | 550 | 550 | 92,000 |
1983/06/20 | 555 | 565 | 550 | 560 | 124,000 |
1983/06/17 | 554 | 564 | 554 | 554 | 132,000 |
1983/06/16 | 556 | 557 | 551 | 551 | 89,000 |
1983/06/15 | 556 | 565 | 555 | 555 | 85,000 |
1983/06/14 | 566 | 566 | 555 | 565 | 64,000 |
1983/06/13 | 561 | 565 | 560 | 565 | 72,000 |
1983/06/11 | 557 | 561 | 555 | 560 | 39,000 |
1983/06/10 | 560 | 561 | 560 | 560 | 26,000 |
1983/06/09 | 560 | 561 | 560 | 560 | 37,000 |
1983/06/08 | 560 | 561 | 560 | 561 | 20,000 |
1983/06/07 | 570 | 570 | 560 | 560 | 44,000 |
1983/06/06 | 580 | 580 | 570 | 570 | 73,000 |
1983/06/04 | 580 | 580 | 571 | 580 | 66,000 |
1983/06/03 | 580 | 583 | 580 | 583 | 51,000 |
1983/06/02 | 586 | 586 | 575 | 580 | 176,000 |
1983/06/01 | 581 | 595 | 581 | 585 | 203,000 |
1983/05/31 | 571 | 580 | 571 | 575 | 77,000 |
1983/05/30 | 565 | 570 | 565 | 570 | 43,000 |
1983/05/28 | 566 | 567 | 564 | 564 | 70,000 |
1983/05/27 | 566 | 570 | 564 | 566 | 71,000 |
1983/05/26 | 569 | 569 | 565 | 566 | 121,000 |
1983/05/25 | 571 | 574 | 566 | 566 | 107,000 |
1983/05/24 | 573 | 579 | 565 | 566 | 85,000 |
1983/05/23 | 570 | 574 | 568 | 568 | 51,000 |
1983/05/20 | 571 | 580 | 567 | 574 | 115,000 |
1983/05/19 | 571 | 577 | 565 | 565 | 76,000 |
1983/05/18 | 576 | 579 | 575 | 576 | 101,000 |
1983/05/17 | 576 | 579 | 576 | 576 | 52,000 |
1983/05/16 | 576 | 580 | 576 | 576 | 41,000 |
1983/05/14 | 571 | 577 | 571 | 575 | 24,000 |
1983/05/13 | 576 | 580 | 576 | 577 | 46,000 |
1983/05/12 | 585 | 585 | 580 | 580 | 66,000 |
1983/05/11 | 590 | 590 | 581 | 590 | 75,000 |
1983/05/10 | 586 | 590 | 586 | 587 | 27,000 |
1983/05/09 | 591 | 595 | 590 | 591 | 88,000 |
1983/05/07 | 592 | 596 | 591 | 592 | 19,000 |
1983/05/06 | 600 | 600 | 592 | 592 | 232,000 |
1983/05/04 | 598 | 599 | 598 | 599 | 30,000 |
1983/05/02 | 590 | 600 | 590 | 600 | 67,000 |
1983/04/30 | 600 | 601 | 590 | 590 | 83,000 |
1983/04/28 | 576 | 600 | 576 | 600 | 231,000 |
1983/04/27 | 576 | 576 | 570 | 570 | 16,000 |
1983/04/26 | 591 | 591 | 590 | 590 | 36,000 |
1983/04/25 | 593 | 595 | 591 | 592 | 103,000 |
1983/04/23 | 593 | 593 | 590 | 591 | 59,000 |
1983/04/22 | 594 | 597 | 593 | 593 | 158,000 |
1983/04/21 | 585 | 593 | 582 | 593 | 157,000 |
1983/04/20 | 579 | 590 | 579 | 580 | 106,000 |
1983/04/19 | 580 | 585 | 577 | 579 | 58,000 |
1983/04/18 | 582 | 584 | 582 | 582 | 38,000 |
1983/04/15 | 582 | 582 | 576 | 579 | 52,000 |
1983/04/14 | 573 | 576 | 573 | 575 | 17,000 |
1983/04/13 | 572 | 572 | 572 | 572 | 45,000 |
1983/04/12 | 572 | 580 | 572 | 572 | 21,000 |
1983/04/11 | 572 | 580 | 572 | 580 | 59,000 |
1983/04/09 | 572 | 572 | 572 | 572 | 8,000 |
1983/04/08 | 570 | 575 | 570 | 572 | 37,000 |
1983/04/07 | 587 | 587 | 572 | 575 | 29,000 |
1983/04/06 | 589 | 589 | 587 | 587 | 37,000 |
1983/04/05 | 590 | 595 | 586 | 586 | 116,000 |
1983/04/04 | 586 | 590 | 585 | 589 | 128,000 |
1983/04/02 | 583 | 586 | 582 | 585 | 91,000 |
1983/04/01 | 572 | 587 | 572 | 586 | 100,000 |
1983/03/31 | 572 | 572 | 570 | 571 | 18,000 |
1983/03/30 | 570 | 575 | 570 | 570 | 74,000 |
1983/03/29 | 564 | 570 | 563 | 567 | 17,000 |
1983/03/28 | 557 | 570 | 557 | 561 | 39,000 |
1983/03/25 | 587 | 587 | 570 | 581 | 40,000 |
1983/03/24 | 593 | 593 | 580 | 588 | 179,000 |
1983/03/23 | 583 | 596 | 583 | 596 | 201,000 |
1983/03/22 | 552 | 570 | 551 | 570 | 81,000 |
1983/03/18 | 553 | 553 | 551 | 552 | 93,000 |
1983/03/17 | 551 | 555 | 551 | 554 | 93,000 |
1983/03/16 | 547 | 552 | 547 | 549 | 67,000 |
1983/03/15 | 546 | 551 | 545 | 546 | 30,000 |
1983/03/14 | 543 | 546 | 543 | 545 | 38,000 |
1983/03/12 | 545 | 546 | 545 | 545 | 18,000 |
1983/03/11 | 547 | 547 | 545 | 545 | 35,000 |
1983/03/10 | 545 | 546 | 543 | 546 | 23,000 |
1983/03/09 | 543 | 545 | 543 | 545 | 80,000 |
1983/03/08 | 541 | 545 | 540 | 545 | 37,000 |
1983/03/07 | 547 | 547 | 541 | 541 | 40,000 |
1983/03/05 | 538 | 551 | 538 | 551 | 12,000 |
1983/03/04 | 540 | 540 | 536 | 540 | 71,000 |
1983/03/03 | 551 | 551 | 542 | 545 | 35,000 |
1983/03/02 | 555 | 560 | 551 | 551 | 31,000 |
1983/03/01 | 555 | 555 | 552 | 552 | 9,000 |
1983/02/28 | 552 | 555 | 552 | 555 | 20,000 |
1983/02/26 | 555 | 556 | 552 | 552 | 42,000 |
1983/02/25 | 552 | 555 | 552 | 552 | 36,000 |
1983/02/24 | 550 | 555 | 550 | 551 | 17,000 |
1983/02/23 | 565 | 565 | 560 | 565 | 118,000 |
1983/02/22 | 560 | 565 | 560 | 560 | 32,000 |
1983/02/21 | 561 | 561 | 560 | 560 | 151,000 |
1983/02/18 | 561 | 561 | 561 | 561 | 27,000 |
1983/02/17 | 562 | 562 | 561 | 561 | 38,000 |
1983/02/16 | 560 | 564 | 560 | 561 | 28,000 |
1983/02/15 | 560 | 560 | 560 | 560 | 32,000 |
1983/02/14 | 560 | 560 | 560 | 560 | 16,000 |
1983/02/12 | 560 | 560 | 560 | 560 | 30,000 |
1983/02/10 | 560 | 560 | 560 | 560 | 27,000 |
1983/02/09 | 559 | 560 | 559 | 560 | 122,000 |
1983/02/08 | 562 | 562 | 560 | 560 | 40,000 |
1983/02/07 | 563 | 570 | 563 | 570 | 30,000 |
1983/02/05 | 565 | 565 | 562 | 565 | 26,000 |
1983/02/04 | 562 | 565 | 562 | 562 | 28,000 |
1983/02/03 | 565 | 565 | 561 | 562 | 36,000 |
1983/02/02 | 566 | 567 | 565 | 565 | 21,000 |
1983/02/01 | 565 | 565 | 565 | 565 | 54,000 |
1983/01/31 | 570 | 570 | 560 | 560 | 34,000 |
1983/01/29 | 578 | 578 | 570 | 570 | 68,000 |
1983/01/28 | 575 | 580 | 570 | 577 | 83,000 |
1983/01/27 | 583 | 583 | 580 | 580 | 157,000 |
1983/01/26 | 580 | 583 | 580 | 583 | 121,000 |
1983/01/25 | 580 | 583 | 580 | 580 | 197,000 |
1983/01/24 | 580 | 581 | 580 | 580 | 57,000 |
1983/01/22 | 585 | 585 | 580 | 580 | 437,000 |
1983/01/21 | 586 | 586 | 581 | 585 | 23,000 |
1983/01/20 | 580 | 586 | 570 | 586 | 87,000 |
1983/01/19 | 580 | 580 | 580 | 580 | 68,000 |
1983/01/18 | 580 | 589 | 580 | 580 | 28,000 |
1983/01/17 | 590 | 593 | 590 | 590 | 68,000 |
1983/01/14 | 591 | 591 | 590 | 590 | 23,000 |
1983/01/13 | 593 | 600 | 590 | 590 | 73,000 |
1983/01/12 | 596 | 604 | 596 | 600 | 91,000 |
1983/01/11 | 597 | 598 | 596 | 596 | 72,000 |
1983/01/10 | 605 | 608 | 596 | 605 | 53,000 |
1983/01/08 | 610 | 610 | 605 | 605 | 58,000 |
1983/01/07 | 605 | 614 | 600 | 610 | 151,000 |
1983/01/06 | 603 | 615 | 602 | 602 | 119,000 |
1983/01/05 | 610 | 610 | 601 | 610 | 46,000 |
1983/01/04 | 598 | 609 | 598 | 600 | 44,000 |