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
1992/12/30 779 785 779 785 12,000
1992/12/29 799 799 785 785 20,000
1992/12/28 799 799 799 799 3,000
1992/12/25 810 810 809 809 31,000
1992/12/24 810 810 809 809 95,000
1992/12/22 810 810 802 810 113,000
1992/12/21 823 823 810 810 67,000
1992/12/18 800 803 798 799 36,000
1992/12/17 785 800 785 800 10,000
1992/12/16 800 800 788 788 18,000
1992/12/15 790 800 790 800 48,000
1992/12/14 824 824 803 803 13,000
1992/12/11 808 830 808 825 83,000
1992/12/10 820 820 817 818 138,000
1992/12/09 815 817 806 817 73,000
1992/12/08 813 813 805 805 199,000
1992/12/07 794 794 790 790 128,000
1992/12/04 780 790 774 785 43,000
1992/12/03 779 779 772 773 24,000
1992/12/02 800 800 789 789 72,000
1992/12/01 799 799 799 799 18,000
1992/11/30 785 800 785 800 40,000
1992/11/27 783 785 783 783 79,000
1992/11/26 800 800 786 793 34,000
1992/11/25 792 795 783 783 116,000
1992/11/24 785 794 785 785 38,000
1992/11/20 773 785 769 783 213,000
1992/11/19 775 785 771 771 141,000
1992/11/18 752 780 750 770 89,000
1992/11/17 756 756 751 752 12,000
1992/11/16 760 760 750 756 65,000
1992/11/13 745 760 742 760 68,000
1992/11/12 761 761 750 751 136,000
1992/11/11 761 770 761 762 85,000
1992/11/10 785 785 766 777 129,000
1992/11/09 782 782 765 765 196,000
1992/11/06 787 793 786 786 52,000
1992/11/05 789 793 786 793 36,000
1992/11/04 785 799 785 799 22,000
1992/11/02 806 806 791 791 63,000
1992/10/30 788 800 786 786 83,000
1992/10/29 798 800 787 787 78,000
1992/10/28 810 814 800 807 63,000
1992/10/27 810 814 798 814 80,000
1992/10/26 813 816 810 810 78,000
1992/10/23 817 822 797 805 109,000
1992/10/22 820 830 820 825 58,000
1992/10/21 835 835 817 817 150,000
1992/10/20 830 835 825 835 65,000
1992/10/19 843 843 825 830 63,000
1992/10/16 844 845 840 845 80,000
1992/10/15 844 844 830 844 81,000
1992/10/14 848 848 841 845 118,000
1992/10/13 838 850 830 848 141,000
1992/10/12 839 840 830 840 75,000
1992/10/09 821 840 820 840 229,000
1992/10/08 820 830 820 830 191,000
1992/10/07 820 830 815 829 309,000
1992/10/06 806 820 805 819 134,000
1992/10/05 804 821 795 816 137,000
1992/10/02 785 810 785 795 123,000
1992/10/01 794 795 775 775 43,000
1992/09/30 775 800 775 780 62,000
1992/09/29 775 778 775 778 59,000
1992/09/28 794 794 775 775 43,000
1992/09/25 802 802 780 780 102,000
1992/09/24 781 805 781 802 107,000
1992/09/22 769 785 767 781 130,000
1992/09/21 780 785 771 771 74,000
1992/09/18 770 775 770 770 115,000
1992/09/17 790 790 780 780 127,000
1992/09/16 812 812 790 790 134,000
1992/09/14 801 815 801 815 65,000
1992/09/11 821 821 810 810 158,000
1992/09/10 801 828 801 821 160,000
1992/09/09 801 806 796 796 104,000
1992/09/08 810 810 805 806 101,000
1992/09/07 825 835 810 810 321,000
1992/09/04 835 843 820 825 143,000
1992/09/03 822 839 819 839 134,000
1992/09/02 820 835 812 812 122,000
1992/09/01 845 846 835 839 152,000
1992/08/31 849 852 840 840 289,000
1992/08/28 835 879 826 875 155,000
1992/08/27 795 848 795 848 303,000
1992/08/26 792 808 792 805 33,000
1992/08/25 813 813 800 810 127,000
1992/08/24 810 815 795 815 69,000
1992/08/21 766 804 766 800 247,000
1992/08/20 778 781 765 766 92,000
1992/08/19 758 760 758 758 29,000
1992/08/18 772 772 758 758 28,000
1992/08/17 772 779 772 772 61,000
1992/08/14 751 760 751 760 106,000
1992/08/13 750 770 740 751 41,000
1992/08/12 757 757 743 750 97,000
1992/08/11 775 781 775 775 80,000
1992/08/10 801 801 789 789 61,000
1992/08/07 831 840 825 825 39,000
1992/08/06 843 845 838 838 38,000
1992/08/05 850 857 850 853 38,000
1992/08/04 880 885 865 865 36,000
1992/08/03 894 894 878 890 56,000
1992/07/31 860 884 859 884 111,000
1992/07/30 860 860 845 850 78,000
1992/07/29 861 872 841 850 111,000
1992/07/28 880 880 855 861 47,000
1992/07/27 885 885 865 880 168,000
1992/07/24 874 874 860 870 93,000
1992/07/23 852 870 841 870 127,000
1992/07/22 874 875 855 855 126,000
1992/07/21 872 879 870 874 64,000
1992/07/20 895 895 870 873 83,000
1992/07/17 890 891 880 891 71,000
1992/07/16 910 912 908 909 38,000
1992/07/15 900 910 890 910 70,000
1992/07/14 880 904 880 899 192,000
1992/07/13 881 881 876 876 42,000
1992/07/10 895 900 871 871 103,000
1992/07/09 885 900 885 890 90,000
1992/07/08 897 898 885 885 20,000
1992/07/07 915 915 900 900 47,000
1992/07/06 910 915 892 915 63,000
1992/07/03 878 920 878 918 86,000
1992/07/02 890 900 885 898 52,000
1992/07/01 873 880 863 880 45,000
1992/06/30 865 875 865 875 98,000
1992/06/29 862 875 860 875 49,000
1992/06/26 856 879 855 868 110,000
1992/06/25 850 855 850 855 46,000
1992/06/24 856 865 850 850 58,000
1992/06/23 861 867 855 855 55,000
1992/06/22 881 881 860 860 45,000
1992/06/19 865 866 861 861 34,000
1992/06/18 871 878 861 861 87,000
1992/06/17 872 878 872 873 30,000
1992/06/16 878 892 878 878 69,000
1992/06/15 883 883 875 878 49,000
1992/06/12 891 891 879 879 39,000
1992/06/11 875 877 875 877 23,000
1992/06/10 882 882 875 875 18,000
1992/06/09 880 882 870 882 66,000
1992/06/08 879 888 871 880 47,000
1992/06/05 880 880 876 879 29,000
1992/06/04 881 890 880 880 38,000
1992/06/03 875 880 875 880 27,000
1992/06/02 880 882 871 872 78,000
1992/06/01 898 898 876 877 86,000
1992/05/29 876 890 872 890 76,000
1992/05/28 876 879 871 876 76,000
1992/05/27 885 885 876 876 55,000
1992/05/26 893 895 885 890 59,000
1992/05/25 860 866 860 865 112,000
1992/05/22 870 870 861 861 115,000
1992/05/21 881 881 870 870 227,000
1992/05/20 892 892 880 882 218,000
1992/05/19 890 895 880 882 231,000
1992/05/18 905 905 890 900 49,000
1992/05/15 901 901 900 900 116,000
1992/05/14 913 913 901 901 43,000
1992/05/13 916 916 899 912 38,000
1992/05/12 916 924 916 920 39,000
1992/05/11 891 915 891 915 50,000
1992/05/08 892 902 884 890 99,000
1992/05/07 903 922 895 922 132,000
1992/05/06 865 907 865 904 21,000
1992/05/01 870 879 868 868 28,000
1992/04/30 869 877 868 869 121,000
1992/04/28 862 885 862 874 44,000
1992/04/27 862 867 862 862 48,000
1992/04/24 885 885 862 862 21,000
1992/04/23 861 885 861 884 62,000
1992/04/22 870 870 861 861 35,000
1992/04/21 870 876 870 870 93,000
1992/04/20 885 885 870 870 114,000
1992/04/17 884 884 870 870 15,000
1992/04/16 878 884 870 870 103,000
1992/04/15 855 870 855 861 143,000
1992/04/14 844 857 835 855 50,000
1992/04/13 862 878 855 857 78,000
1992/04/10 825 852 820 852 98,000
1992/04/09 822 841 820 820 111,000
1992/04/08 856 857 825 825 84,000
1992/04/07 890 890 876 876 59,000
1992/04/06 880 887 880 880 39,000
1992/04/03 871 875 867 870 46,000
1992/04/02 889 900 861 870 97,000
1992/04/01 910 911 886 886 274,000
1992/03/31 938 938 906 906 42,000
1992/03/30 920 938 915 938 56,000
1992/03/27 940 940 918 918 24,000
1992/03/26 943 945 943 943 175,000
1992/03/25 938 941 934 934 251,000
1992/03/24 921 938 921 938 134,000
1992/03/23 918 926 918 921 149,000
1992/03/19 893 914 893 908 267,000
1992/03/18 905 907 880 883 155,000
1992/03/17 900 910 900 909 107,000
1992/03/16 901 910 890 900 116,000
1992/03/13 910 910 900 900 168,000
1992/03/12 915 920 908 920 231,000
1992/03/11 905 919 905 915 72,000
1992/03/10 921 921 909 913 84,000
1992/03/09 926 930 910 911 74,000
1992/03/06 934 934 926 926 139,000
1992/03/05 934 935 924 925 131,000
1992/03/04 944 945 925 932 115,000
1992/03/03 961 965 941 945 156,000
1992/03/02 969 991 941 941 1,233,000
1992/02/28 914 963 909 960 1,338,000
1992/02/27 905 917 904 904 241,000
1992/02/26 878 900 878 890 209,000
1992/02/25 881 890 870 875 226,000
1992/02/24 901 905 880 880 243,000
1992/02/21 910 920 905 905 248,000
1992/02/20 910 910 895 895 216,000
1992/02/19 925 925 901 901 100,000
1992/02/18 939 939 925 925 169,000
1992/02/17 930 930 921 929 51,000
1992/02/14 928 930 921 921 265,000
1992/02/13 940 945 920 921 178,000
1992/02/12 957 957 930 940 216,000
1992/02/10 980 980 957 957 135,000
1992/02/07 973 980 973 973 156,000
1992/02/06 975 975 967 967 122,000
1992/02/05 960 970 960 970 158,000
1992/02/04 965 970 955 956 206,000
1992/02/03 975 975 955 956 113,000
1992/01/31 954 980 950 979 151,000
1992/01/30 930 950 930 950 74,000
1992/01/29 941 945 920 920 71,000
1992/01/28 950 950 930 940 29,000
1992/01/27 949 955 942 950 91,000
1992/01/24 955 959 942 942 133,000
1992/01/23 950 950 930 931 337,000
1992/01/22 950 950 920 934 360,000
1992/01/21 990 995 955 960 172,000
1992/01/20 1,040 1,040 1,000 1,030 52,000
1992/01/17 1,040 1,040 1,040 1,040 4,000
1992/01/16 1,070 1,070 1,040 1,050 69,000
1992/01/14 1,000 1,050 1,000 1,050 33,000
1992/01/13 1,050 1,050 1,000 1,000 25,000
1992/01/10 1,050 1,050 1,040 1,050 12,000
1992/01/09 1,060 1,060 1,050 1,050 16,000
1992/01/08 1,060 1,070 1,050 1,070 17,000
1992/01/07 1,070 1,080 1,060 1,080 23,000
1992/01/06 1,100 1,110 1,100 1,100 16,000

このページの先頭へ