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 |
---|---|---|---|---|---|
1985/12/28 | 670 | 680 | 670 | 680 | 78,000 |
1985/12/27 | 670 | 673 | 670 | 670 | 59,000 |
1985/12/26 | 674 | 675 | 671 | 675 | 37,000 |
1985/12/25 | 677 | 680 | 670 | 676 | 48,000 |
1985/12/24 | 686 | 686 | 670 | 675 | 48,000 |
1985/12/23 | 680 | 690 | 680 | 690 | 52,000 |
1985/12/21 | 680 | 690 | 680 | 690 | 70,000 |
1985/12/20 | 680 | 685 | 680 | 685 | 124,000 |
1985/12/19 | 680 | 690 | 680 | 680 | 53,000 |
1985/12/18 | 690 | 690 | 681 | 681 | 164,000 |
1985/12/17 | 690 | 697 | 690 | 697 | 113,000 |
1985/12/16 | 699 | 701 | 692 | 699 | 235,000 |
1985/12/13 | 680 | 710 | 680 | 699 | 350,000 |
1985/12/12 | 680 | 683 | 675 | 680 | 86,000 |
1985/12/11 | 675 | 683 | 673 | 683 | 242,000 |
1985/12/10 | 670 | 675 | 670 | 671 | 185,000 |
1985/12/09 | 667 | 667 | 661 | 667 | 144,000 |
1985/12/07 | 674 | 674 | 668 | 670 | 47,000 |
1985/12/06 | 680 | 680 | 666 | 675 | 81,000 |
1985/12/05 | 661 | 670 | 661 | 670 | 242,000 |
1985/12/04 | 653 | 660 | 653 | 653 | 131,000 |
1985/12/03 | 655 | 660 | 652 | 652 | 54,000 |
1985/12/02 | 650 | 662 | 650 | 651 | 38,000 |
1985/11/30 | 654 | 654 | 650 | 654 | 50,000 |
1985/11/29 | 645 | 646 | 645 | 646 | 28,000 |
1985/11/28 | 644 | 645 | 642 | 645 | 36,000 |
1985/11/27 | 641 | 649 | 641 | 642 | 19,000 |
1985/11/26 | 647 | 653 | 640 | 640 | 105,000 |
1985/11/25 | 665 | 665 | 655 | 665 | 48,000 |
1985/11/22 | 655 | 665 | 655 | 656 | 95,000 |
1985/11/21 | 651 | 665 | 650 | 663 | 155,000 |
1985/11/20 | 644 | 660 | 644 | 660 | 99,000 |
1985/11/19 | 642 | 645 | 640 | 640 | 13,000 |
1985/11/18 | 636 | 645 | 635 | 642 | 96,000 |
1985/11/16 | 635 | 635 | 628 | 635 | 13,000 |
1985/11/15 | 625 | 635 | 625 | 635 | 22,000 |
1985/11/14 | 622 | 629 | 622 | 625 | 39,000 |
1985/11/13 | 621 | 629 | 620 | 620 | 65,000 |
1985/11/12 | 636 | 636 | 618 | 620 | 68,000 |
1985/11/11 | 642 | 642 | 635 | 635 | 50,000 |
1985/11/08 | 650 | 650 | 642 | 642 | 50,000 |
1985/11/07 | 660 | 660 | 645 | 645 | 31,000 |
1985/11/06 | 645 | 650 | 645 | 645 | 44,000 |
1985/11/05 | 653 | 653 | 641 | 641 | 34,000 |
1985/11/02 | 659 | 659 | 653 | 653 | 14,000 |
1985/11/01 | 664 | 664 | 655 | 656 | 66,000 |
1985/10/31 | 673 | 673 | 662 | 662 | 20,000 |
1985/10/30 | 680 | 680 | 660 | 670 | 81,000 |
1985/10/29 | 665 | 680 | 664 | 680 | 97,000 |
1985/10/28 | 660 | 670 | 660 | 665 | 15,000 |
1985/10/26 | 660 | 670 | 660 | 670 | 18,000 |
1985/10/25 | 661 | 665 | 660 | 660 | 27,000 |
1985/10/24 | 662 | 665 | 660 | 660 | 35,000 |
1985/10/23 | 660 | 662 | 660 | 662 | 81,000 |
1985/10/22 | 666 | 666 | 658 | 660 | 30,000 |
1985/10/21 | 665 | 680 | 665 | 680 | 30,000 |
1985/10/19 | 660 | 665 | 655 | 657 | 27,000 |
1985/10/18 | 670 | 676 | 660 | 660 | 129,000 |
1985/10/17 | 675 | 680 | 670 | 680 | 85,000 |
1985/10/16 | 681 | 690 | 680 | 680 | 23,000 |
1985/10/15 | 690 | 696 | 682 | 692 | 61,000 |
1985/10/14 | 682 | 690 | 682 | 684 | 21,000 |
1985/10/11 | 688 | 690 | 680 | 690 | 76,000 |
1985/10/09 | 700 | 700 | 691 | 691 | 72,000 |
1985/10/08 | 701 | 707 | 698 | 700 | 40,000 |
1985/10/07 | 710 | 710 | 700 | 701 | 106,000 |
1985/10/05 | 690 | 719 | 690 | 718 | 292,000 |
1985/10/04 | 683 | 688 | 681 | 683 | 62,000 |
1985/10/03 | 689 | 689 | 678 | 685 | 45,000 |
1985/10/02 | 668 | 681 | 668 | 681 | 39,000 |
1985/10/01 | 673 | 685 | 665 | 668 | 157,000 |
1985/09/30 | 689 | 689 | 671 | 685 | 89,000 |
1985/09/28 | 690 | 690 | 690 | 690 | 33,000 |
1985/09/27 | 688 | 688 | 662 | 664 | 69,000 |
1985/09/26 | 690 | 694 | 689 | 689 | 157,000 |
1985/09/25 | 690 | 692 | 687 | 690 | 136,000 |
1985/09/24 | 681 | 694 | 681 | 690 | 120,000 |
1985/09/21 | 695 | 695 | 670 | 680 | 46,000 |
1985/09/20 | 690 | 690 | 673 | 689 | 101,000 |
1985/09/19 | 694 | 694 | 675 | 690 | 98,000 |
1985/09/18 | 668 | 689 | 668 | 685 | 143,000 |
1985/09/17 | 678 | 678 | 666 | 675 | 116,000 |
1985/09/13 | 681 | 690 | 675 | 689 | 145,000 |
1985/09/12 | 690 | 699 | 688 | 694 | 104,000 |
1985/09/11 | 685 | 694 | 685 | 690 | 363,000 |
1985/09/10 | 705 | 720 | 696 | 715 | 172,000 |
1985/09/09 | 738 | 738 | 710 | 715 | 257,000 |
1985/09/07 | 735 | 739 | 730 | 739 | 618,000 |
1985/09/06 | 730 | 739 | 721 | 729 | 552,000 |
1985/09/05 | 705 | 723 | 705 | 720 | 666,000 |
1985/09/04 | 714 | 715 | 696 | 696 | 359,000 |
1985/09/03 | 736 | 738 | 705 | 724 | 714,000 |
1985/09/02 | 720 | 740 | 711 | 738 | 1,761,000 |
1985/08/31 | 698 | 720 | 691 | 720 | 714,000 |
1985/08/30 | 690 | 700 | 686 | 687 | 358,000 |
1985/08/29 | 692 | 692 | 680 | 686 | 278,000 |
1985/08/28 | 692 | 692 | 684 | 692 | 282,000 |
1985/08/27 | 681 | 699 | 681 | 692 | 285,000 |
1985/08/26 | 690 | 690 | 680 | 680 | 280,000 |
1985/08/24 | 695 | 695 | 689 | 689 | 212,000 |
1985/08/23 | 690 | 703 | 686 | 700 | 1,583,000 |
1985/08/22 | 662 | 695 | 662 | 680 | 553,000 |
1985/08/21 | 662 | 665 | 659 | 665 | 128,000 |
1985/08/20 | 660 | 668 | 659 | 665 | 144,000 |
1985/08/19 | 663 | 668 | 659 | 665 | 148,000 |
1985/08/17 | 668 | 668 | 662 | 665 | 114,000 |
1985/08/16 | 660 | 668 | 658 | 668 | 160,000 |
1985/08/15 | 645 | 658 | 645 | 658 | 234,000 |
1985/08/14 | 645 | 645 | 643 | 645 | 51,000 |
1985/08/13 | 644 | 644 | 640 | 643 | 71,000 |
1985/08/12 | 640 | 645 | 640 | 644 | 75,000 |
1985/08/09 | 641 | 643 | 640 | 643 | 52,000 |
1985/08/08 | 636 | 640 | 636 | 640 | 33,000 |
1985/08/07 | 640 | 644 | 639 | 641 | 106,000 |
1985/08/06 | 640 | 643 | 639 | 643 | 44,000 |
1985/08/05 | 649 | 649 | 640 | 640 | 24,000 |
1985/08/03 | 640 | 645 | 640 | 645 | 80,000 |
1985/08/02 | 642 | 642 | 633 | 640 | 61,000 |
1985/08/01 | 631 | 640 | 630 | 640 | 227,000 |
1985/07/31 | 640 | 640 | 628 | 628 | 205,000 |
1985/07/30 | 640 | 643 | 639 | 640 | 167,000 |
1985/07/29 | 640 | 642 | 640 | 641 | 58,000 |
1985/07/27 | 640 | 643 | 640 | 643 | 51,000 |
1985/07/26 | 640 | 640 | 638 | 640 | 129,000 |
1985/07/25 | 641 | 645 | 636 | 636 | 123,000 |
1985/07/24 | 640 | 644 | 637 | 640 | 77,000 |
1985/07/23 | 648 | 648 | 635 | 635 | 54,000 |
1985/07/22 | 644 | 649 | 640 | 640 | 49,000 |
1985/07/20 | 645 | 650 | 640 | 640 | 43,000 |
1985/07/19 | 640 | 641 | 639 | 639 | 56,000 |
1985/07/18 | 640 | 645 | 639 | 640 | 135,000 |
1985/07/17 | 640 | 641 | 640 | 640 | 36,000 |
1985/07/16 | 629 | 640 | 626 | 635 | 79,000 |
1985/07/15 | 625 | 631 | 625 | 625 | 131,000 |
1985/07/12 | 635 | 636 | 619 | 620 | 94,000 |
1985/07/11 | 647 | 647 | 635 | 635 | 92,000 |
1985/07/10 | 648 | 650 | 645 | 645 | 79,000 |
1985/07/09 | 648 | 650 | 645 | 650 | 33,000 |
1985/07/08 | 667 | 667 | 640 | 643 | 90,000 |
1985/07/06 | 655 | 659 | 654 | 659 | 55,000 |
1985/07/05 | 664 | 668 | 652 | 652 | 269,000 |
1985/07/04 | 650 | 667 | 650 | 656 | 270,000 |
1985/07/03 | 656 | 660 | 648 | 660 | 249,000 |
1985/07/02 | 649 | 650 | 646 | 646 | 139,000 |
1985/07/01 | 636 | 645 | 636 | 639 | 96,000 |
1985/06/29 | 639 | 639 | 636 | 636 | 19,000 |
1985/06/28 | 640 | 640 | 630 | 636 | 58,000 |
1985/06/27 | 635 | 640 | 635 | 640 | 76,000 |
1985/06/26 | 638 | 643 | 635 | 635 | 123,000 |
1985/06/25 | 640 | 640 | 636 | 636 | 101,000 |
1985/06/24 | 649 | 649 | 634 | 635 | 108,000 |
1985/06/22 | 639 | 644 | 635 | 639 | 28,000 |
1985/06/21 | 649 | 649 | 633 | 633 | 93,000 |
1985/06/20 | 650 | 650 | 631 | 631 | 189,000 |
1985/06/19 | 655 | 655 | 640 | 645 | 131,000 |
1985/06/18 | 660 | 660 | 650 | 655 | 167,000 |
1985/06/17 | 660 | 668 | 660 | 663 | 137,000 |
1985/06/15 | 660 | 670 | 656 | 670 | 271,000 |
1985/06/14 | 670 | 671 | 656 | 656 | 533,000 |
1985/06/13 | 681 | 681 | 669 | 670 | 588,000 |
1985/06/12 | 672 | 685 | 663 | 684 | 1,448,000 |
1985/06/11 | 650 | 670 | 646 | 668 | 1,314,000 |
1985/06/10 | 645 | 653 | 640 | 650 | 355,000 |
1985/06/07 | 656 | 657 | 637 | 638 | 468,000 |
1985/06/06 | 625 | 658 | 620 | 650 | 841,000 |
1985/06/05 | 620 | 635 | 619 | 633 | 128,000 |
1985/06/04 | 617 | 624 | 617 | 618 | 78,000 |
1985/06/03 | 617 | 620 | 616 | 620 | 64,000 |
1985/06/01 | 633 | 633 | 617 | 617 | 56,000 |
1985/05/31 | 630 | 645 | 630 | 634 | 333,000 |
1985/05/30 | 627 | 630 | 619 | 624 | 197,000 |
1985/05/29 | 638 | 638 | 625 | 627 | 323,000 |
1985/05/28 | 648 | 648 | 630 | 641 | 507,000 |
1985/05/27 | 626 | 657 | 623 | 649 | 1,906,000 |
1985/05/25 | 609 | 620 | 607 | 615 | 696,000 |
1985/05/24 | 590 | 605 | 584 | 605 | 272,000 |
1985/05/23 | 594 | 594 | 588 | 588 | 75,000 |
1985/05/22 | 576 | 595 | 576 | 591 | 592,000 |
1985/05/21 | 575 | 580 | 573 | 578 | 51,000 |
1985/05/20 | 571 | 580 | 570 | 572 | 119,000 |
1985/05/18 | 575 | 575 | 570 | 570 | 48,000 |
1985/05/17 | 570 | 579 | 566 | 575 | 48,000 |
1985/05/16 | 570 | 575 | 570 | 570 | 42,000 |
1985/05/15 | 575 | 578 | 570 | 570 | 68,000 |
1985/05/14 | 570 | 575 | 570 | 575 | 33,000 |
1985/05/13 | 570 | 574 | 570 | 570 | 29,000 |
1985/05/10 | 575 | 575 | 566 | 566 | 15,000 |
1985/05/09 | 572 | 572 | 565 | 565 | 27,000 |
1985/05/08 | 579 | 579 | 572 | 572 | 42,000 |
1985/05/07 | 572 | 579 | 569 | 575 | 49,000 |
1985/05/04 | 572 | 572 | 568 | 568 | 40,000 |
1985/05/02 | 565 | 572 | 565 | 566 | 27,000 |
1985/05/01 | 564 | 568 | 564 | 568 | 12,000 |
1985/04/30 | 565 | 565 | 563 | 564 | 7,000 |
1985/04/27 | 561 | 564 | 561 | 562 | 23,000 |
1985/04/26 | 568 | 570 | 562 | 562 | 19,000 |
1985/04/25 | 565 | 571 | 565 | 570 | 28,000 |
1985/04/24 | 573 | 575 | 562 | 562 | 42,000 |
1985/04/23 | 576 | 578 | 572 | 572 | 60,000 |
1985/04/22 | 580 | 580 | 570 | 576 | 56,000 |
1985/04/20 | 552 | 580 | 552 | 580 | 50,000 |
1985/04/19 | 562 | 562 | 550 | 557 | 46,000 |
1985/04/18 | 563 | 568 | 561 | 561 | 65,000 |
1985/04/17 | 560 | 569 | 560 | 563 | 128,000 |
1985/04/16 | 575 | 577 | 563 | 570 | 314,000 |
1985/04/15 | 581 | 585 | 567 | 575 | 134,000 |
1985/04/12 | 590 | 590 | 581 | 581 | 287,000 |
1985/04/11 | 585 | 586 | 576 | 582 | 123,000 |
1985/04/10 | 570 | 585 | 562 | 579 | 398,000 |
1985/04/09 | 560 | 570 | 560 | 570 | 108,000 |
1985/04/08 | 561 | 562 | 553 | 562 | 42,000 |
1985/04/06 | 560 | 560 | 551 | 552 | 71,000 |
1985/04/05 | 559 | 560 | 557 | 560 | 74,000 |
1985/04/04 | 553 | 555 | 543 | 544 | 75,000 |
1985/04/03 | 547 | 555 | 544 | 555 | 143,000 |
1985/04/02 | 550 | 550 | 545 | 545 | 51,000 |
1985/04/01 | 555 | 557 | 550 | 550 | 30,000 |
1985/03/30 | 550 | 555 | 548 | 555 | 21,000 |
1985/03/29 | 560 | 560 | 550 | 555 | 33,000 |
1985/03/28 | 550 | 560 | 550 | 560 | 126,000 |
1985/03/27 | 548 | 560 | 545 | 560 | 71,000 |
1985/03/26 | 548 | 548 | 545 | 545 | 506,000 |
1985/03/25 | 550 | 550 | 545 | 548 | 39,000 |
1985/03/23 | 550 | 550 | 545 | 545 | 62,000 |
1985/03/22 | 551 | 552 | 550 | 550 | 44,000 |
1985/03/20 | 551 | 555 | 551 | 551 | 72,000 |
1985/03/19 | 552 | 554 | 551 | 552 | 71,000 |
1985/03/18 | 555 | 555 | 552 | 554 | 33,000 |
1985/03/16 | 552 | 554 | 551 | 551 | 38,000 |
1985/03/15 | 551 | 555 | 550 | 552 | 46,000 |
1985/03/14 | 550 | 550 | 550 | 550 | 20,000 |
1985/03/13 | 550 | 550 | 550 | 550 | 84,000 |
1985/03/12 | 553 | 555 | 550 | 550 | 15,000 |
1985/03/11 | 556 | 558 | 555 | 555 | 41,000 |
1985/03/08 | 559 | 559 | 555 | 555 | 31,000 |
1985/03/06 | 551 | 560 | 551 | 560 | 27,000 |
1985/03/05 | 559 | 560 | 550 | 550 | 26,000 |
1985/03/04 | 555 | 560 | 553 | 560 | 35,000 |
1985/03/02 | 560 | 560 | 555 | 555 | 16,000 |
1985/03/01 | 565 | 565 | 560 | 560 | 42,000 |
1985/02/28 | 558 | 570 | 558 | 560 | 63,000 |
1985/02/27 | 553 | 555 | 551 | 551 | 24,000 |
1985/02/26 | 551 | 555 | 550 | 550 | 49,000 |
1985/02/25 | 555 | 555 | 552 | 553 | 35,000 |
1985/02/23 | 556 | 565 | 555 | 565 | 87,000 |
1985/02/22 | 555 | 560 | 555 | 555 | 52,000 |
1985/02/21 | 555 | 560 | 555 | 555 | 32,000 |
1985/02/20 | 555 | 555 | 553 | 554 | 65,000 |
1985/02/19 | 555 | 557 | 550 | 551 | 34,000 |
1985/02/18 | 551 | 560 | 550 | 558 | 49,000 |
1985/02/16 | 548 | 550 | 548 | 550 | 40,000 |
1985/02/15 | 548 | 590 | 548 | 579 | 118,000 |
1985/02/14 | 547 | 547 | 547 | 547 | 69,000 |
1985/02/13 | 547 | 549 | 547 | 547 | 21,000 |
1985/02/12 | 546 | 549 | 546 | 549 | 30,000 |
1985/02/08 | 549 | 551 | 547 | 547 | 30,000 |
1985/02/07 | 547 | 550 | 547 | 547 | 20,000 |
1985/02/06 | 543 | 546 | 543 | 545 | 45,000 |
1985/02/05 | 546 | 546 | 543 | 545 | 9,000 |
1985/02/04 | 544 | 544 | 543 | 543 | 20,000 |
1985/02/02 | 543 | 545 | 541 | 543 | 23,000 |
1985/02/01 | 541 | 545 | 541 | 543 | 39,000 |
1985/01/31 | 542 | 542 | 540 | 541 | 89,000 |
1985/01/30 | 542 | 545 | 541 | 542 | 37,000 |
1985/01/29 | 543 | 545 | 540 | 540 | 71,000 |
1985/01/28 | 540 | 542 | 539 | 540 | 102,000 |
1985/01/26 | 540 | 540 | 539 | 540 | 62,000 |
1985/01/25 | 539 | 545 | 539 | 541 | 68,000 |
1985/01/24 | 550 | 552 | 536 | 541 | 99,000 |
1985/01/23 | 560 | 565 | 552 | 552 | 98,000 |
1985/01/22 | 565 | 568 | 560 | 560 | 126,000 |
1985/01/21 | 561 | 570 | 560 | 570 | 52,000 |
1985/01/19 | 560 | 560 | 560 | 560 | 34,000 |
1985/01/18 | 567 | 567 | 560 | 560 | 8,000 |
1985/01/17 | 565 | 566 | 560 | 560 | 156,000 |
1985/01/16 | 570 | 570 | 565 | 565 | 25,000 |
1985/01/14 | 569 | 575 | 569 | 570 | 38,000 |
1985/01/11 | 564 | 570 | 563 | 570 | 152,000 |
1985/01/10 | 560 | 562 | 557 | 558 | 61,000 |
1985/01/09 | 560 | 564 | 557 | 560 | 44,000 |
1985/01/08 | 556 | 564 | 555 | 564 | 37,000 |
1985/01/07 | 564 | 565 | 560 | 560 | 20,000 |
1985/01/05 | 556 | 565 | 556 | 565 | 33,000 |
1985/01/04 | 562 | 564 | 560 | 562 | 30,000 |