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 |
---|---|---|---|---|---|
1993/12/30 | 747 | 755 | 747 | 755 | 24,000 |
1993/12/29 | 755 | 760 | 750 | 755 | 37,000 |
1993/12/28 | 742 | 760 | 742 | 753 | 41,000 |
1993/12/27 | 765 | 765 | 751 | 752 | 57,000 |
1993/12/24 | 774 | 784 | 774 | 774 | 47,000 |
1993/12/22 | 765 | 775 | 765 | 774 | 62,000 |
1993/12/21 | 767 | 775 | 765 | 775 | 119,000 |
1993/12/20 | 773 | 780 | 767 | 767 | 95,000 |
1993/12/17 | 771 | 780 | 761 | 765 | 132,000 |
1993/12/16 | 800 | 800 | 775 | 785 | 59,000 |
1993/12/15 | 780 | 780 | 780 | 780 | 25,000 |
1993/12/14 | 790 | 800 | 790 | 800 | 14,000 |
1993/12/13 | 816 | 816 | 790 | 795 | 77,000 |
1993/12/10 | 795 | 795 | 795 | 795 | 55,000 |
1993/12/09 | 786 | 801 | 786 | 801 | 39,000 |
1993/12/08 | 764 | 773 | 764 | 773 | 207,000 |
1993/12/07 | 760 | 770 | 755 | 770 | 28,000 |
1993/12/06 | 779 | 779 | 750 | 760 | 36,000 |
1993/12/03 | 794 | 800 | 780 | 780 | 43,000 |
1993/12/02 | 805 | 820 | 784 | 784 | 86,000 |
1993/12/01 | 794 | 807 | 794 | 805 | 50,000 |
1993/11/30 | 792 | 800 | 792 | 795 | 94,000 |
1993/11/29 | 807 | 807 | 794 | 800 | 136,000 |
1993/11/26 | 819 | 819 | 805 | 810 | 89,000 |
1993/11/25 | 820 | 830 | 820 | 820 | 61,000 |
1993/11/24 | 819 | 820 | 810 | 820 | 38,000 |
1993/11/22 | 846 | 852 | 805 | 825 | 68,000 |
1993/11/19 | 860 | 860 | 840 | 841 | 38,000 |
1993/11/18 | 848 | 880 | 845 | 880 | 70,000 |
1993/11/17 | 855 | 865 | 840 | 840 | 70,000 |
1993/11/16 | 852 | 852 | 825 | 828 | 51,000 |
1993/11/15 | 868 | 868 | 840 | 840 | 120,000 |
1993/11/12 | 870 | 883 | 866 | 878 | 265,000 |
1993/11/11 | 882 | 882 | 870 | 870 | 65,000 |
1993/11/10 | 901 | 902 | 879 | 879 | 88,000 |
1993/11/09 | 919 | 919 | 901 | 905 | 160,000 |
1993/11/08 | 911 | 919 | 911 | 919 | 163,000 |
1993/11/05 | 910 | 919 | 900 | 919 | 418,000 |
1993/11/04 | 910 | 916 | 905 | 910 | 251,000 |
1993/11/02 | 907 | 910 | 905 | 910 | 133,000 |
1993/11/01 | 900 | 910 | 900 | 907 | 149,000 |
1993/10/29 | 896 | 900 | 878 | 900 | 163,000 |
1993/10/28 | 878 | 879 | 877 | 878 | 34,000 |
1993/10/27 | 880 | 880 | 877 | 877 | 50,000 |
1993/10/26 | 881 | 885 | 877 | 877 | 37,000 |
1993/10/25 | 910 | 910 | 883 | 885 | 75,000 |
1993/10/22 | 898 | 900 | 898 | 900 | 65,000 |
1993/10/21 | 898 | 900 | 896 | 898 | 48,000 |
1993/10/20 | 908 | 908 | 899 | 908 | 86,000 |
1993/10/19 | 893 | 909 | 888 | 908 | 73,000 |
1993/10/18 | 883 | 883 | 883 | 883 | 9,000 |
1993/10/15 | 891 | 900 | 890 | 891 | 101,000 |
1993/10/14 | 895 | 900 | 895 | 900 | 87,000 |
1993/10/13 | 906 | 910 | 890 | 890 | 166,000 |
1993/10/12 | 905 | 915 | 905 | 906 | 64,000 |
1993/10/08 | 899 | 900 | 895 | 898 | 32,000 |
1993/10/07 | 909 | 918 | 899 | 918 | 134,000 |
1993/10/06 | 900 | 918 | 900 | 901 | 72,000 |
1993/10/05 | 905 | 909 | 901 | 901 | 32,000 |
1993/10/04 | 899 | 905 | 899 | 905 | 31,000 |
1993/10/01 | 929 | 929 | 916 | 916 | 215,000 |
1993/09/30 | 911 | 924 | 910 | 919 | 236,000 |
1993/09/29 | 905 | 911 | 903 | 910 | 292,000 |
1993/09/28 | 900 | 906 | 900 | 900 | 63,000 |
1993/09/27 | 907 | 907 | 900 | 900 | 136,000 |
1993/09/24 | 878 | 910 | 878 | 901 | 149,000 |
1993/09/22 | 880 | 880 | 878 | 878 | 176,000 |
1993/09/21 | 904 | 904 | 890 | 890 | 295,000 |
1993/09/20 | 913 | 913 | 896 | 896 | 69,000 |
1993/09/17 | 907 | 907 | 899 | 903 | 238,000 |
1993/09/16 | 912 | 912 | 905 | 908 | 199,000 |
1993/09/14 | 918 | 918 | 904 | 912 | 139,000 |
1993/09/13 | 917 | 924 | 913 | 921 | 989,000 |
1993/09/10 | 898 | 908 | 898 | 907 | 622,000 |
1993/09/09 | 885 | 895 | 885 | 893 | 317,000 |
1993/09/08 | 882 | 885 | 882 | 885 | 145,000 |
1993/09/07 | 885 | 890 | 881 | 882 | 205,000 |
1993/09/06 | 880 | 883 | 877 | 883 | 200,000 |
1993/09/03 | 880 | 885 | 877 | 880 | 82,000 |
1993/09/02 | 870 | 885 | 870 | 880 | 45,000 |
1993/09/01 | 877 | 885 | 877 | 880 | 93,000 |
1993/08/31 | 878 | 878 | 870 | 877 | 56,000 |
1993/08/30 | 887 | 887 | 877 | 877 | 66,000 |
1993/08/27 | 871 | 890 | 871 | 887 | 47,000 |
1993/08/26 | 875 | 880 | 870 | 870 | 40,000 |
1993/08/25 | 872 | 872 | 867 | 867 | 59,000 |
1993/08/24 | 865 | 872 | 862 | 872 | 65,000 |
1993/08/23 | 866 | 866 | 860 | 866 | 114,000 |
1993/08/20 | 900 | 900 | 880 | 890 | 146,000 |
1993/08/19 | 895 | 900 | 890 | 900 | 157,000 |
1993/08/18 | 890 | 895 | 880 | 895 | 158,000 |
1993/08/17 | 885 | 893 | 880 | 885 | 100,000 |
1993/08/16 | 866 | 880 | 866 | 880 | 37,000 |
1993/08/13 | 877 | 877 | 865 | 865 | 112,000 |
1993/08/12 | 874 | 876 | 874 | 876 | 76,000 |
1993/08/11 | 870 | 875 | 870 | 873 | 91,000 |
1993/08/10 | 870 | 873 | 868 | 870 | 66,000 |
1993/08/09 | 870 | 870 | 866 | 870 | 80,000 |
1993/08/06 | 866 | 867 | 860 | 860 | 42,000 |
1993/08/05 | 879 | 880 | 874 | 879 | 43,000 |
1993/08/04 | 865 | 879 | 865 | 879 | 52,000 |
1993/08/03 | 880 | 880 | 870 | 870 | 10,000 |
1993/08/02 | 873 | 873 | 868 | 868 | 27,000 |
1993/07/30 | 880 | 883 | 876 | 878 | 85,000 |
1993/07/29 | 873 | 890 | 873 | 886 | 101,000 |
1993/07/28 | 861 | 862 | 861 | 862 | 30,000 |
1993/07/27 | 860 | 870 | 860 | 861 | 49,000 |
1993/07/26 | 880 | 880 | 873 | 874 | 9,000 |
1993/07/23 | 870 | 875 | 850 | 875 | 31,000 |
1993/07/22 | 874 | 875 | 868 | 870 | 56,000 |
1993/07/21 | 875 | 875 | 870 | 875 | 121,000 |
1993/07/20 | 873 | 875 | 867 | 875 | 76,000 |
1993/07/19 | 880 | 880 | 873 | 873 | 51,000 |
1993/07/16 | 863 | 880 | 863 | 880 | 106,000 |
1993/07/15 | 864 | 864 | 860 | 864 | 62,000 |
1993/07/14 | 855 | 865 | 855 | 856 | 41,000 |
1993/07/13 | 860 | 865 | 860 | 865 | 69,000 |
1993/07/12 | 850 | 850 | 850 | 850 | 20,000 |
1993/07/09 | 865 | 865 | 855 | 865 | 58,000 |
1993/07/08 | 856 | 857 | 850 | 855 | 106,000 |
1993/07/07 | 860 | 860 | 856 | 856 | 55,000 |
1993/07/06 | 859 | 882 | 859 | 870 | 131,000 |
1993/07/05 | 857 | 864 | 857 | 860 | 46,000 |
1993/07/02 | 871 | 871 | 865 | 865 | 32,000 |
1993/07/01 | 882 | 882 | 875 | 875 | 8,000 |
1993/06/30 | 882 | 882 | 872 | 882 | 50,000 |
1993/06/29 | 894 | 894 | 868 | 868 | 39,000 |
1993/06/28 | 880 | 899 | 880 | 895 | 21,000 |
1993/06/25 | 869 | 870 | 865 | 870 | 63,000 |
1993/06/24 | 869 | 869 | 868 | 869 | 31,000 |
1993/06/23 | 853 | 860 | 853 | 856 | 76,000 |
1993/06/22 | 851 | 860 | 834 | 855 | 98,000 |
1993/06/21 | 883 | 884 | 842 | 842 | 144,000 |
1993/06/18 | 870 | 880 | 870 | 875 | 40,000 |
1993/06/17 | 875 | 890 | 866 | 880 | 130,000 |
1993/06/16 | 900 | 900 | 870 | 870 | 294,000 |
1993/06/15 | 910 | 910 | 880 | 890 | 54,000 |
1993/06/14 | 917 | 920 | 900 | 900 | 145,000 |
1993/06/11 | 928 | 928 | 911 | 916 | 210,000 |
1993/06/10 | 912 | 912 | 910 | 910 | 64,000 |
1993/06/08 | 915 | 920 | 900 | 910 | 49,000 |
1993/06/07 | 911 | 920 | 909 | 915 | 102,000 |
1993/06/04 | 903 | 910 | 900 | 909 | 93,000 |
1993/06/03 | 893 | 910 | 890 | 902 | 129,000 |
1993/06/02 | 909 | 909 | 890 | 891 | 92,000 |
1993/06/01 | 890 | 900 | 885 | 890 | 164,000 |
1993/05/31 | 900 | 900 | 890 | 890 | 105,000 |
1993/05/28 | 900 | 906 | 895 | 901 | 68,000 |
1993/05/27 | 893 | 901 | 890 | 890 | 332,000 |
1993/05/26 | 882 | 892 | 882 | 884 | 137,000 |
1993/05/25 | 892 | 900 | 872 | 872 | 235,000 |
1993/05/24 | 895 | 895 | 885 | 887 | 92,000 |
1993/05/21 | 881 | 895 | 862 | 885 | 148,000 |
1993/05/20 | 890 | 890 | 881 | 881 | 121,000 |
1993/05/19 | 898 | 898 | 889 | 892 | 98,000 |
1993/05/18 | 923 | 923 | 898 | 898 | 224,000 |
1993/05/17 | 903 | 938 | 903 | 938 | 289,000 |
1993/05/14 | 892 | 905 | 892 | 902 | 132,000 |
1993/05/13 | 898 | 899 | 890 | 891 | 247,000 |
1993/05/12 | 925 | 925 | 900 | 901 | 253,000 |
1993/05/11 | 925 | 935 | 920 | 920 | 812,000 |
1993/05/10 | 890 | 919 | 887 | 916 | 478,000 |
1993/05/07 | 870 | 888 | 870 | 883 | 435,000 |
1993/05/06 | 872 | 890 | 860 | 860 | 286,000 |
1993/04/30 | 860 | 872 | 857 | 869 | 177,000 |
1993/04/28 | 860 | 862 | 853 | 856 | 199,000 |
1993/04/27 | 850 | 853 | 845 | 853 | 142,000 |
1993/04/26 | 853 | 853 | 842 | 850 | 101,000 |
1993/04/23 | 850 | 854 | 845 | 845 | 144,000 |
1993/04/22 | 840 | 849 | 840 | 841 | 213,000 |
1993/04/21 | 854 | 856 | 840 | 845 | 343,000 |
1993/04/20 | 843 | 850 | 841 | 850 | 413,000 |
1993/04/19 | 834 | 847 | 832 | 842 | 356,000 |
1993/04/16 | 846 | 853 | 832 | 832 | 173,000 |
1993/04/15 | 842 | 842 | 835 | 838 | 93,000 |
1993/04/14 | 844 | 848 | 830 | 845 | 253,000 |
1993/04/13 | 825 | 843 | 823 | 843 | 297,000 |
1993/04/12 | 827 | 827 | 821 | 821 | 104,000 |
1993/04/09 | 831 | 837 | 822 | 827 | 288,000 |
1993/04/08 | 838 | 838 | 824 | 831 | 381,000 |
1993/04/07 | 810 | 818 | 801 | 818 | 407,000 |
1993/04/06 | 805 | 809 | 800 | 800 | 194,000 |
1993/04/05 | 809 | 810 | 795 | 802 | 216,000 |
1993/04/02 | 789 | 800 | 789 | 789 | 232,000 |
1993/04/01 | 784 | 795 | 780 | 789 | 223,000 |
1993/03/31 | 793 | 793 | 787 | 787 | 60,000 |
1993/03/30 | 781 | 795 | 781 | 793 | 259,000 |
1993/03/29 | 776 | 789 | 776 | 781 | 166,000 |
1993/03/26 | 787 | 787 | 773 | 774 | 110,000 |
1993/03/25 | 781 | 792 | 781 | 792 | 143,000 |
1993/03/24 | 781 | 785 | 778 | 781 | 129,000 |
1993/03/23 | 784 | 787 | 780 | 780 | 112,000 |
1993/03/22 | 785 | 789 | 780 | 784 | 75,000 |
1993/03/19 | 776 | 785 | 776 | 784 | 118,000 |
1993/03/18 | 766 | 785 | 766 | 775 | 234,000 |
1993/03/17 | 761 | 766 | 761 | 766 | 67,000 |
1993/03/16 | 770 | 770 | 766 | 766 | 19,000 |
1993/03/15 | 760 | 775 | 760 | 775 | 174,000 |
1993/03/12 | 755 | 765 | 755 | 765 | 145,000 |
1993/03/11 | 775 | 775 | 762 | 763 | 130,000 |
1993/03/10 | 760 | 780 | 760 | 775 | 47,000 |
1993/03/09 | 779 | 781 | 767 | 780 | 116,000 |
1993/03/08 | 764 | 778 | 764 | 778 | 149,000 |
1993/03/05 | 775 | 779 | 765 | 765 | 152,000 |
1993/03/04 | 759 | 779 | 759 | 779 | 117,000 |
1993/03/03 | 760 | 770 | 756 | 759 | 102,000 |
1993/03/02 | 755 | 760 | 751 | 751 | 49,000 |
1993/03/01 | 767 | 767 | 752 | 753 | 45,000 |
1993/02/26 | 750 | 755 | 746 | 750 | 116,000 |
1993/02/25 | 767 | 767 | 753 | 753 | 71,000 |
1993/02/24 | 755 | 762 | 752 | 762 | 81,000 |
1993/02/23 | 770 | 770 | 760 | 768 | 84,000 |
1993/02/22 | 780 | 780 | 770 | 770 | 43,000 |
1993/02/19 | 779 | 779 | 769 | 770 | 71,000 |
1993/02/18 | 775 | 780 | 771 | 775 | 157,000 |
1993/02/17 | 780 | 780 | 772 | 775 | 19,000 |
1993/02/16 | 781 | 781 | 781 | 781 | 11,000 |
1993/02/15 | 785 | 785 | 775 | 777 | 9,000 |
1993/02/12 | 790 | 790 | 790 | 790 | 38,000 |
1993/02/10 | 780 | 785 | 780 | 785 | 23,000 |
1993/02/09 | 781 | 790 | 781 | 790 | 34,000 |
1993/02/08 | 780 | 791 | 780 | 791 | 57,000 |
1993/02/05 | 783 | 787 | 770 | 780 | 34,000 |
1993/02/04 | 789 | 789 | 787 | 787 | 31,000 |
1993/02/03 | 791 | 791 | 782 | 789 | 151,000 |
1993/02/02 | 780 | 790 | 780 | 790 | 29,000 |
1993/02/01 | 780 | 795 | 780 | 780 | 23,000 |
1993/01/29 | 800 | 800 | 795 | 795 | 54,000 |
1993/01/28 | 797 | 800 | 796 | 800 | 46,000 |
1993/01/27 | 786 | 798 | 780 | 798 | 147,000 |
1993/01/26 | 769 | 770 | 767 | 770 | 73,000 |
1993/01/25 | 770 | 775 | 769 | 769 | 47,000 |
1993/01/22 | 775 | 775 | 765 | 770 | 66,000 |
1993/01/21 | 771 | 775 | 771 | 775 | 26,000 |
1993/01/20 | 775 | 775 | 771 | 775 | 48,000 |
1993/01/19 | 765 | 770 | 765 | 765 | 48,000 |
1993/01/18 | 765 | 770 | 765 | 765 | 23,000 |
1993/01/14 | 770 | 774 | 765 | 765 | 62,000 |
1993/01/13 | 790 | 790 | 774 | 774 | 22,000 |
1993/01/12 | 780 | 789 | 780 | 789 | 10,000 |
1993/01/11 | 786 | 786 | 780 | 780 | 12,000 |
1993/01/08 | 786 | 791 | 786 | 788 | 57,000 |
1993/01/07 | 804 | 804 | 791 | 791 | 52,000 |
1993/01/06 | 817 | 817 | 803 | 803 | 35,000 |
1993/01/05 | 798 | 820 | 798 | 820 | 54,000 |
1993/01/04 | 800 | 800 | 800 | 800 | 1,000 |