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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,040 | 1,040 | 1,040 | 1,040 | 42,000 |
| 1991/12/27 | 1,070 | 1,070 | 1,050 | 1,050 | 52,000 |
| 1991/12/26 | 1,090 | 1,090 | 1,070 | 1,070 | 21,000 |
| 1991/12/25 | 1,060 | 1,070 | 1,050 | 1,070 | 83,000 |
| 1991/12/24 | 1,070 | 1,080 | 1,050 | 1,060 | 69,000 |
| 1991/12/20 | 1,100 | 1,100 | 1,050 | 1,050 | 39,000 |
| 1991/12/19 | 1,100 | 1,110 | 1,090 | 1,100 | 34,000 |
| 1991/12/18 | 1,100 | 1,100 | 1,080 | 1,100 | 15,000 |
| 1991/12/17 | 1,100 | 1,130 | 1,100 | 1,100 | 42,000 |
| 1991/12/16 | 1,140 | 1,140 | 1,100 | 1,110 | 44,000 |
| 1991/12/13 | 1,100 | 1,130 | 1,090 | 1,130 | 94,000 |
| 1991/12/12 | 1,090 | 1,090 | 1,090 | 1,090 | 24,000 |
| 1991/12/11 | 1,100 | 1,100 | 1,080 | 1,080 | 36,000 |
| 1991/12/10 | 1,090 | 1,100 | 1,090 | 1,100 | 40,000 |
| 1991/12/09 | 1,100 | 1,110 | 1,090 | 1,100 | 41,000 |
| 1991/12/06 | 1,100 | 1,100 | 1,090 | 1,090 | 45,000 |
| 1991/12/05 | 1,090 | 1,100 | 1,090 | 1,100 | 58,000 |
| 1991/12/04 | 1,090 | 1,090 | 1,080 | 1,080 | 23,000 |
| 1991/12/03 | 1,090 | 1,090 | 1,050 | 1,060 | 48,000 |
| 1991/12/02 | 1,070 | 1,090 | 1,060 | 1,090 | 43,000 |
| 1991/11/29 | 1,070 | 1,070 | 1,060 | 1,070 | 44,000 |
| 1991/11/28 | 1,080 | 1,080 | 1,070 | 1,080 | 24,000 |
| 1991/11/27 | 1,100 | 1,100 | 1,080 | 1,080 | 25,000 |
| 1991/11/26 | 1,090 | 1,090 | 1,090 | 1,090 | 28,000 |
| 1991/11/25 | 1,090 | 1,090 | 1,060 | 1,090 | 31,000 |
| 1991/11/22 | 1,100 | 1,100 | 1,080 | 1,090 | 72,000 |
| 1991/11/21 | 1,100 | 1,110 | 1,080 | 1,080 | 110,000 |
| 1991/11/20 | 1,110 | 1,130 | 1,100 | 1,110 | 75,000 |
| 1991/11/19 | 1,100 | 1,100 | 1,090 | 1,090 | 82,000 |
| 1991/11/18 | 1,090 | 1,100 | 1,080 | 1,100 | 46,000 |
| 1991/11/15 | 1,110 | 1,110 | 1,100 | 1,100 | 24,000 |
| 1991/11/14 | 1,120 | 1,130 | 1,110 | 1,110 | 104,000 |
| 1991/11/13 | 1,120 | 1,130 | 1,120 | 1,120 | 10,000 |
| 1991/11/12 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 |
| 1991/11/11 | 1,130 | 1,130 | 1,110 | 1,110 | 63,000 |
| 1991/11/08 | 1,120 | 1,120 | 1,110 | 1,110 | 77,000 |
| 1991/11/07 | 1,130 | 1,130 | 1,110 | 1,130 | 68,000 |
| 1991/11/06 | 1,120 | 1,140 | 1,120 | 1,130 | 41,000 |
| 1991/11/05 | 1,150 | 1,160 | 1,140 | 1,140 | 74,000 |
| 1991/11/01 | 1,150 | 1,150 | 1,140 | 1,150 | 31,000 |
| 1991/10/31 | 1,140 | 1,150 | 1,140 | 1,150 | 30,000 |
| 1991/10/30 | 1,170 | 1,170 | 1,140 | 1,150 | 126,000 |
| 1991/10/29 | 1,160 | 1,180 | 1,140 | 1,140 | 137,000 |
| 1991/10/28 | 1,160 | 1,160 | 1,140 | 1,160 | 136,000 |
| 1991/10/25 | 1,160 | 1,160 | 1,160 | 1,160 | 53,000 |
| 1991/10/24 | 1,160 | 1,170 | 1,150 | 1,160 | 83,000 |
| 1991/10/23 | 1,160 | 1,160 | 1,150 | 1,150 | 68,000 |
| 1991/10/22 | 1,170 | 1,170 | 1,160 | 1,170 | 14,000 |
| 1991/10/21 | 1,180 | 1,180 | 1,150 | 1,150 | 55,000 |
| 1991/10/18 | 1,160 | 1,170 | 1,150 | 1,160 | 47,000 |
| 1991/10/17 | 1,140 | 1,190 | 1,140 | 1,160 | 325,000 |
| 1991/10/16 | 1,110 | 1,130 | 1,110 | 1,120 | 82,000 |
| 1991/10/15 | 1,100 | 1,110 | 1,100 | 1,100 | 62,000 |
| 1991/10/14 | 1,120 | 1,120 | 1,100 | 1,110 | 22,000 |
| 1991/10/11 | 1,150 | 1,150 | 1,130 | 1,130 | 62,000 |
| 1991/10/09 | 1,130 | 1,150 | 1,130 | 1,130 | 98,000 |
| 1991/10/08 | 1,120 | 1,140 | 1,120 | 1,140 | 123,000 |
| 1991/10/07 | 1,130 | 1,130 | 1,110 | 1,120 | 34,000 |
| 1991/10/04 | 1,140 | 1,140 | 1,120 | 1,120 | 101,000 |
| 1991/10/03 | 1,140 | 1,150 | 1,120 | 1,130 | 72,000 |
| 1991/10/02 | 1,110 | 1,140 | 1,090 | 1,140 | 223,000 |
| 1991/10/01 | 1,140 | 1,140 | 1,100 | 1,110 | 199,000 |
| 1991/09/30 | 1,100 | 1,130 | 1,100 | 1,100 | 54,000 |
| 1991/09/27 | 1,070 | 1,120 | 1,070 | 1,120 | 126,000 |
| 1991/09/26 | 1,090 | 1,100 | 1,090 | 1,090 | 174,000 |
| 1991/09/25 | 1,070 | 1,090 | 1,070 | 1,070 | 127,000 |
| 1991/09/24 | 1,080 | 1,080 | 1,030 | 1,050 | 225,000 |
| 1991/09/20 | 1,060 | 1,070 | 1,030 | 1,040 | 223,000 |
| 1991/09/19 | 1,050 | 1,060 | 1,040 | 1,040 | 101,000 |
| 1991/09/18 | 1,050 | 1,060 | 1,040 | 1,050 | 55,000 |
| 1991/09/17 | 1,070 | 1,080 | 1,050 | 1,080 | 217,000 |
| 1991/09/13 | 1,060 | 1,080 | 1,050 | 1,060 | 204,000 |
| 1991/09/12 | 1,090 | 1,090 | 1,080 | 1,080 | 50,000 |
| 1991/09/11 | 1,080 | 1,080 | 1,080 | 1,080 | 114,000 |
| 1991/09/10 | 1,080 | 1,090 | 1,060 | 1,070 | 72,000 |
| 1991/09/09 | 1,030 | 1,090 | 1,030 | 1,090 | 83,000 |
| 1991/09/06 | 1,050 | 1,060 | 1,030 | 1,030 | 281,000 |
| 1991/09/05 | 1,040 | 1,060 | 1,040 | 1,060 | 694,000 |
| 1991/09/04 | 1,030 | 1,050 | 1,000 | 1,050 | 142,000 |
| 1991/09/03 | 1,020 | 1,040 | 1,010 | 1,030 | 80,000 |
| 1991/09/02 | 1,010 | 1,020 | 1,000 | 1,000 | 25,000 |
| 1991/08/30 | 982 | 1,000 | 982 | 1,000 | 45,000 |
| 1991/08/29 | 985 | 995 | 985 | 990 | 24,000 |
| 1991/08/28 | 1,020 | 1,020 | 980 | 980 | 31,000 |
| 1991/08/27 | 1,020 | 1,020 | 1,010 | 1,020 | 40,000 |
| 1991/08/26 | 1,070 | 1,070 | 1,020 | 1,060 | 41,000 |
| 1991/08/23 | 1,050 | 1,060 | 1,040 | 1,060 | 75,000 |
| 1991/08/22 | 1,060 | 1,070 | 1,040 | 1,050 | 90,000 |
| 1991/08/21 | 1,030 | 1,060 | 1,030 | 1,040 | 66,000 |
| 1991/08/20 | 1,020 | 1,020 | 990 | 1,010 | 68,000 |
| 1991/08/19 | 1,040 | 1,050 | 1,000 | 1,000 | 75,000 |
| 1991/08/16 | 1,050 | 1,060 | 1,050 | 1,060 | 29,000 |
| 1991/08/15 | 1,050 | 1,060 | 1,050 | 1,060 | 21,000 |
| 1991/08/14 | 1,030 | 1,070 | 1,030 | 1,070 | 55,000 |
| 1991/08/13 | 1,020 | 1,050 | 1,020 | 1,050 | 125,000 |
| 1991/08/12 | 1,100 | 1,100 | 1,050 | 1,050 | 90,000 |
| 1991/08/09 | 1,090 | 1,110 | 1,070 | 1,110 | 67,000 |
| 1991/08/08 | 1,100 | 1,100 | 1,090 | 1,100 | 26,000 |
| 1991/08/07 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1991/08/06 | 1,120 | 1,140 | 1,070 | 1,070 | 74,000 |
| 1991/08/05 | 1,110 | 1,140 | 1,110 | 1,140 | 6,000 |
| 1991/08/02 | 1,150 | 1,170 | 1,150 | 1,150 | 24,000 |
| 1991/08/01 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 |
| 1991/07/31 | 1,160 | 1,180 | 1,160 | 1,160 | 105,000 |
| 1991/07/30 | 1,120 | 1,150 | 1,120 | 1,150 | 65,000 |
| 1991/07/29 | 1,110 | 1,130 | 1,110 | 1,120 | 31,000 |
| 1991/07/26 | 1,090 | 1,110 | 1,090 | 1,110 | 27,000 |
| 1991/07/25 | 1,090 | 1,100 | 1,080 | 1,080 | 70,000 |
| 1991/07/24 | 1,070 | 1,090 | 1,070 | 1,090 | 41,000 |
| 1991/07/23 | 1,100 | 1,100 | 1,070 | 1,070 | 44,000 |
| 1991/07/22 | 1,110 | 1,110 | 1,100 | 1,100 | 42,000 |
| 1991/07/19 | 1,110 | 1,120 | 1,100 | 1,110 | 56,000 |
| 1991/07/18 | 1,130 | 1,130 | 1,110 | 1,110 | 22,000 |
| 1991/07/17 | 1,120 | 1,120 | 1,090 | 1,110 | 89,000 |
| 1991/07/16 | 1,100 | 1,110 | 1,100 | 1,110 | 67,000 |
| 1991/07/15 | 1,100 | 1,110 | 1,100 | 1,100 | 110,000 |
| 1991/07/12 | 1,120 | 1,120 | 1,090 | 1,100 | 32,000 |
| 1991/07/11 | 1,160 | 1,160 | 1,110 | 1,120 | 111,000 |
| 1991/07/10 | 1,070 | 1,170 | 1,070 | 1,160 | 649,000 |
| 1991/07/09 | 1,040 | 1,070 | 1,010 | 1,070 | 108,000 |
| 1991/07/08 | 1,090 | 1,090 | 1,050 | 1,050 | 88,000 |
| 1991/07/05 | 1,120 | 1,120 | 1,080 | 1,090 | 72,000 |
| 1991/07/04 | 1,150 | 1,150 | 1,090 | 1,120 | 35,000 |
| 1991/07/03 | 1,160 | 1,160 | 1,150 | 1,150 | 58,000 |
| 1991/07/02 | 1,170 | 1,170 | 1,160 | 1,160 | 85,000 |
| 1991/07/01 | 1,150 | 1,170 | 1,150 | 1,170 | 16,000 |
| 1991/06/28 | 1,140 | 1,170 | 1,130 | 1,130 | 178,000 |
| 1991/06/27 | 1,130 | 1,150 | 1,110 | 1,120 | 293,000 |
| 1991/06/26 | 1,140 | 1,160 | 1,140 | 1,140 | 328,000 |
| 1991/06/25 | 1,150 | 1,150 | 1,140 | 1,150 | 48,000 |
| 1991/06/24 | 1,160 | 1,170 | 1,120 | 1,160 | 136,000 |
| 1991/06/21 | 1,180 | 1,180 | 1,160 | 1,160 | 106,000 |
| 1991/06/20 | 1,190 | 1,200 | 1,170 | 1,180 | 168,000 |
| 1991/06/19 | 1,220 | 1,220 | 1,190 | 1,190 | 69,000 |
| 1991/06/18 | 1,250 | 1,250 | 1,220 | 1,240 | 46,000 |
| 1991/06/17 | 1,260 | 1,260 | 1,240 | 1,260 | 109,000 |
| 1991/06/14 | 1,240 | 1,260 | 1,220 | 1,260 | 358,000 |
| 1991/06/13 | 1,230 | 1,250 | 1,220 | 1,250 | 258,000 |
| 1991/06/12 | 1,230 | 1,230 | 1,200 | 1,230 | 112,000 |
| 1991/06/11 | 1,230 | 1,230 | 1,190 | 1,230 | 310,000 |
| 1991/06/10 | 1,220 | 1,220 | 1,210 | 1,220 | 129,000 |
| 1991/06/07 | 1,220 | 1,220 | 1,210 | 1,220 | 131,000 |
| 1991/06/06 | 1,220 | 1,230 | 1,200 | 1,220 | 137,000 |
| 1991/06/05 | 1,230 | 1,230 | 1,200 | 1,200 | 135,000 |
| 1991/06/04 | 1,240 | 1,240 | 1,210 | 1,230 | 214,000 |
| 1991/06/03 | 1,230 | 1,250 | 1,230 | 1,230 | 203,000 |
| 1991/05/31 | 1,210 | 1,230 | 1,210 | 1,230 | 129,000 |
| 1991/05/30 | 1,200 | 1,230 | 1,200 | 1,230 | 89,000 |
| 1991/05/29 | 1,210 | 1,230 | 1,190 | 1,200 | 196,000 |
| 1991/05/28 | 1,220 | 1,230 | 1,210 | 1,230 | 192,000 |
| 1991/05/27 | 1,230 | 1,230 | 1,190 | 1,210 | 237,000 |
| 1991/05/24 | 1,230 | 1,230 | 1,220 | 1,230 | 209,000 |
| 1991/05/23 | 1,190 | 1,240 | 1,170 | 1,240 | 299,000 |
| 1991/05/22 | 1,180 | 1,180 | 1,160 | 1,180 | 256,000 |
| 1991/05/21 | 1,170 | 1,170 | 1,150 | 1,170 | 292,000 |
| 1991/05/20 | 1,160 | 1,170 | 1,150 | 1,170 | 150,000 |
| 1991/05/17 | 1,150 | 1,160 | 1,140 | 1,160 | 148,000 |
| 1991/05/16 | 1,140 | 1,150 | 1,130 | 1,150 | 122,000 |
| 1991/05/15 | 1,140 | 1,150 | 1,130 | 1,150 | 113,000 |
| 1991/05/14 | 1,130 | 1,140 | 1,120 | 1,140 | 84,000 |
| 1991/05/13 | 1,150 | 1,150 | 1,130 | 1,130 | 74,000 |
| 1991/05/10 | 1,140 | 1,140 | 1,130 | 1,130 | 32,000 |
| 1991/05/09 | 1,130 | 1,150 | 1,120 | 1,120 | 124,000 |
| 1991/05/08 | 1,160 | 1,170 | 1,130 | 1,130 | 124,000 |
| 1991/05/07 | 1,160 | 1,160 | 1,150 | 1,160 | 111,000 |
| 1991/05/02 | 1,120 | 1,140 | 1,120 | 1,140 | 135,000 |
| 1991/05/01 | 1,110 | 1,140 | 1,110 | 1,110 | 91,000 |
| 1991/04/30 | 1,130 | 1,130 | 1,090 | 1,110 | 131,000 |
| 1991/04/26 | 1,140 | 1,150 | 1,140 | 1,140 | 60,000 |
| 1991/04/25 | 1,160 | 1,160 | 1,140 | 1,140 | 111,000 |
| 1991/04/24 | 1,160 | 1,170 | 1,150 | 1,170 | 97,000 |
| 1991/04/23 | 1,150 | 1,160 | 1,130 | 1,160 | 133,000 |
| 1991/04/22 | 1,180 | 1,200 | 1,160 | 1,160 | 82,000 |
| 1991/04/19 | 1,210 | 1,210 | 1,180 | 1,190 | 124,000 |
| 1991/04/18 | 1,200 | 1,220 | 1,190 | 1,220 | 235,000 |
| 1991/04/17 | 1,180 | 1,200 | 1,180 | 1,190 | 64,000 |
| 1991/04/16 | 1,170 | 1,200 | 1,170 | 1,180 | 107,000 |
| 1991/04/15 | 1,200 | 1,200 | 1,160 | 1,170 | 87,000 |
| 1991/04/12 | 1,190 | 1,190 | 1,180 | 1,190 | 67,000 |
| 1991/04/11 | 1,190 | 1,200 | 1,190 | 1,190 | 62,000 |
| 1991/04/10 | 1,190 | 1,210 | 1,180 | 1,190 | 118,000 |
| 1991/04/09 | 1,200 | 1,200 | 1,180 | 1,190 | 319,000 |
| 1991/04/08 | 1,190 | 1,210 | 1,180 | 1,190 | 260,000 |
| 1991/04/05 | 1,150 | 1,200 | 1,150 | 1,200 | 203,000 |
| 1991/04/04 | 1,160 | 1,170 | 1,150 | 1,150 | 94,000 |
| 1991/04/03 | 1,180 | 1,180 | 1,150 | 1,160 | 311,000 |
| 1991/04/02 | 1,180 | 1,200 | 1,170 | 1,180 | 90,000 |
| 1991/04/01 | 1,210 | 1,210 | 1,190 | 1,200 | 167,000 |
| 1991/03/29 | 1,200 | 1,200 | 1,180 | 1,190 | 75,000 |
| 1991/03/28 | 1,130 | 1,210 | 1,130 | 1,190 | 152,000 |
| 1991/03/27 | 1,150 | 1,170 | 1,150 | 1,170 | 133,000 |
| 1991/03/26 | 1,170 | 1,180 | 1,140 | 1,150 | 67,000 |
| 1991/03/25 | 1,160 | 1,190 | 1,160 | 1,180 | 135,000 |
| 1991/03/22 | 1,170 | 1,180 | 1,160 | 1,160 | 166,000 |
| 1991/03/20 | 1,190 | 1,200 | 1,160 | 1,170 | 272,000 |
| 1991/03/19 | 1,240 | 1,240 | 1,200 | 1,230 | 378,000 |
| 1991/03/18 | 1,220 | 1,240 | 1,190 | 1,240 | 328,000 |
| 1991/03/15 | 1,230 | 1,260 | 1,210 | 1,250 | 372,000 |
| 1991/03/14 | 1,210 | 1,280 | 1,200 | 1,250 | 828,000 |
| 1991/03/13 | 1,180 | 1,200 | 1,170 | 1,190 | 153,000 |
| 1991/03/12 | 1,220 | 1,230 | 1,190 | 1,190 | 222,000 |
| 1991/03/11 | 1,270 | 1,270 | 1,220 | 1,240 | 635,000 |
| 1991/03/08 | 1,240 | 1,270 | 1,230 | 1,250 | 1,517,000 |
| 1991/03/07 | 1,190 | 1,260 | 1,190 | 1,230 | 1,899,000 |
| 1991/03/06 | 1,210 | 1,220 | 1,140 | 1,180 | 1,382,000 |
| 1991/03/05 | 1,070 | 1,200 | 1,070 | 1,180 | 926,000 |
| 1991/03/04 | 1,030 | 1,090 | 1,030 | 1,060 | 107,000 |
| 1991/03/01 | 1,070 | 1,070 | 1,040 | 1,050 | 63,000 |
| 1991/02/28 | 1,080 | 1,090 | 1,070 | 1,080 | 23,000 |
| 1991/02/27 | 1,080 | 1,090 | 1,070 | 1,080 | 21,000 |
| 1991/02/26 | 1,080 | 1,110 | 1,070 | 1,100 | 212,000 |
| 1991/02/25 | 1,060 | 1,100 | 1,020 | 1,100 | 118,000 |
| 1991/02/22 | 1,050 | 1,070 | 1,050 | 1,070 | 112,000 |
| 1991/02/21 | 1,050 | 1,070 | 1,050 | 1,050 | 83,000 |
| 1991/02/20 | 1,040 | 1,070 | 1,040 | 1,060 | 110,000 |
| 1991/02/19 | 1,030 | 1,080 | 1,010 | 1,060 | 211,000 |
| 1991/02/18 | 1,030 | 1,030 | 1,010 | 1,030 | 139,000 |
| 1991/02/15 | 1,010 | 1,010 | 960 | 967 | 246,000 |
| 1991/02/14 | 1,000 | 1,010 | 1,000 | 1,010 | 65,000 |
| 1991/02/13 | 1,030 | 1,030 | 995 | 1,000 | 193,000 |
| 1991/02/12 | 980 | 1,030 | 980 | 1,030 | 207,000 |
| 1991/02/08 | 958 | 975 | 948 | 970 | 159,000 |
| 1991/02/07 | 930 | 955 | 930 | 949 | 126,000 |
| 1991/02/06 | 895 | 926 | 895 | 921 | 121,000 |
| 1991/02/05 | 870 | 895 | 870 | 890 | 58,000 |
| 1991/02/04 | 864 | 865 | 860 | 860 | 64,000 |
| 1991/02/01 | 888 | 888 | 860 | 864 | 58,000 |
| 1991/01/31 | 880 | 890 | 880 | 888 | 57,000 |
| 1991/01/30 | 886 | 886 | 880 | 880 | 64,000 |
| 1991/01/29 | 900 | 900 | 886 | 886 | 23,000 |
| 1991/01/28 | 900 | 900 | 900 | 900 | 35,000 |
| 1991/01/25 | 899 | 900 | 890 | 890 | 71,000 |
| 1991/01/24 | 900 | 909 | 899 | 900 | 48,000 |
| 1991/01/23 | 920 | 920 | 900 | 900 | 80,000 |
| 1991/01/22 | 915 | 920 | 915 | 920 | 52,000 |
| 1991/01/21 | 905 | 920 | 903 | 920 | 73,000 |
| 1991/01/18 | 920 | 936 | 915 | 915 | 136,000 |
| 1991/01/17 | 879 | 905 | 869 | 902 | 65,000 |
| 1991/01/16 | 895 | 895 | 889 | 889 | 65,000 |
| 1991/01/14 | 910 | 930 | 910 | 929 | 43,000 |
| 1991/01/11 | 915 | 930 | 915 | 930 | 53,000 |
| 1991/01/10 | 935 | 935 | 930 | 935 | 33,000 |
| 1991/01/09 | 955 | 955 | 940 | 943 | 32,000 |
| 1991/01/08 | 961 | 961 | 960 | 960 | 37,000 |
| 1991/01/07 | 960 | 964 | 960 | 960 | 41,000 |
| 1991/01/04 | 966 | 967 | 960 | 960 | 21,000 |