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 |
---|---|---|---|---|---|
1994/12/30 | 781 | 790 | 781 | 784 | 7,000 |
1994/12/29 | 795 | 795 | 779 | 781 | 30,000 |
1994/12/28 | 779 | 800 | 779 | 799 | 159,000 |
1994/12/27 | 800 | 800 | 782 | 782 | 48,000 |
1994/12/26 | 794 | 800 | 778 | 800 | 142,000 |
1994/12/22 | 794 | 795 | 790 | 795 | 106,000 |
1994/12/21 | 798 | 798 | 791 | 797 | 230,000 |
1994/12/20 | 791 | 798 | 790 | 798 | 111,000 |
1994/12/19 | 788 | 795 | 787 | 790 | 247,000 |
1994/12/16 | 790 | 797 | 780 | 790 | 116,000 |
1994/12/15 | 782 | 798 | 782 | 798 | 73,000 |
1994/12/14 | 771 | 782 | 771 | 782 | 39,000 |
1994/12/13 | 780 | 785 | 780 | 781 | 49,000 |
1994/12/12 | 781 | 819 | 781 | 818 | 300,000 |
1994/12/09 | 781 | 790 | 777 | 781 | 230,000 |
1994/12/08 | 770 | 780 | 768 | 780 | 70,000 |
1994/12/07 | 761 | 780 | 761 | 780 | 101,000 |
1994/12/06 | 759 | 773 | 759 | 766 | 138,000 |
1994/12/05 | 756 | 760 | 750 | 760 | 40,000 |
1994/12/02 | 757 | 757 | 745 | 745 | 10,000 |
1994/12/01 | 755 | 755 | 743 | 744 | 48,000 |
1994/11/30 | 742 | 758 | 742 | 758 | 94,000 |
1994/11/29 | 735 | 743 | 735 | 743 | 13,000 |
1994/11/28 | 731 | 735 | 731 | 735 | 97,000 |
1994/11/25 | 733 | 735 | 731 | 731 | 55,000 |
1994/11/24 | 726 | 731 | 726 | 731 | 50,000 |
1994/11/22 | 763 | 763 | 735 | 735 | 102,000 |
1994/11/21 | 768 | 773 | 760 | 773 | 87,000 |
1994/11/18 | 760 | 760 | 760 | 760 | 43,000 |
1994/11/17 | 760 | 760 | 736 | 760 | 33,000 |
1994/11/16 | 765 | 766 | 756 | 765 | 43,000 |
1994/11/15 | 760 | 764 | 758 | 760 | 164,000 |
1994/11/14 | 739 | 760 | 739 | 760 | 92,000 |
1994/11/11 | 737 | 740 | 737 | 737 | 29,000 |
1994/11/10 | 740 | 760 | 740 | 740 | 26,000 |
1994/11/09 | 740 | 743 | 739 | 739 | 70,000 |
1994/11/08 | 740 | 743 | 740 | 740 | 21,000 |
1994/11/07 | 737 | 741 | 737 | 741 | 14,000 |
1994/11/04 | 735 | 746 | 735 | 739 | 56,000 |
1994/11/02 | 759 | 759 | 740 | 740 | 20,000 |
1994/11/01 | 760 | 760 | 755 | 755 | 64,000 |
1994/10/31 | 733 | 753 | 733 | 746 | 77,000 |
1994/10/28 | 764 | 764 | 730 | 731 | 52,000 |
1994/10/27 | 760 | 763 | 750 | 757 | 68,000 |
1994/10/26 | 745 | 756 | 745 | 750 | 292,000 |
1994/10/25 | 747 | 750 | 732 | 740 | 117,000 |
1994/10/24 | 763 | 767 | 761 | 761 | 41,000 |
1994/10/21 | 763 | 763 | 763 | 763 | 70,000 |
1994/10/20 | 763 | 770 | 760 | 763 | 126,000 |
1994/10/19 | 763 | 763 | 750 | 760 | 49,000 |
1994/10/18 | 750 | 758 | 750 | 758 | 35,000 |
1994/10/17 | 752 | 758 | 751 | 758 | 116,000 |
1994/10/14 | 758 | 758 | 755 | 755 | 111,000 |
1994/10/13 | 751 | 768 | 751 | 768 | 10,000 |
1994/10/12 | 769 | 769 | 752 | 768 | 31,000 |
1994/10/11 | 753 | 759 | 751 | 759 | 24,000 |
1994/10/07 | 760 | 760 | 753 | 753 | 46,000 |
1994/10/06 | 756 | 759 | 755 | 759 | 76,000 |
1994/10/05 | 747 | 759 | 747 | 759 | 46,000 |
1994/10/04 | 752 | 755 | 743 | 743 | 150,000 |
1994/10/03 | 780 | 781 | 779 | 781 | 49,000 |
1994/09/30 | 790 | 799 | 783 | 799 | 52,000 |
1994/09/29 | 780 | 780 | 780 | 780 | 35,000 |
1994/09/28 | 783 | 785 | 780 | 782 | 22,000 |
1994/09/27 | 798 | 798 | 785 | 789 | 55,000 |
1994/09/26 | 800 | 800 | 790 | 800 | 15,000 |
1994/09/22 | 797 | 803 | 789 | 789 | 90,000 |
1994/09/21 | 800 | 800 | 797 | 797 | 150,000 |
1994/09/20 | 820 | 822 | 802 | 803 | 187,000 |
1994/09/19 | 815 | 823 | 815 | 819 | 139,000 |
1994/09/16 | 803 | 825 | 803 | 825 | 112,000 |
1994/09/14 | 817 | 817 | 803 | 803 | 27,000 |
1994/09/13 | 793 | 801 | 792 | 797 | 342,000 |
1994/09/12 | 821 | 821 | 801 | 801 | 102,000 |
1994/09/09 | 814 | 833 | 813 | 821 | 2,955,000 |
1994/09/08 | 799 | 805 | 790 | 800 | 135,000 |
1994/09/07 | 790 | 796 | 788 | 789 | 123,000 |
1994/09/06 | 796 | 810 | 796 | 796 | 144,000 |
1994/09/05 | 815 | 815 | 796 | 800 | 94,000 |
1994/09/02 | 817 | 818 | 815 | 815 | 68,000 |
1994/09/01 | 820 | 824 | 811 | 811 | 73,000 |
1994/08/31 | 826 | 826 | 810 | 818 | 105,000 |
1994/08/30 | 839 | 840 | 830 | 836 | 144,000 |
1994/08/29 | 864 | 864 | 839 | 849 | 102,000 |
1994/08/26 | 870 | 870 | 861 | 869 | 49,000 |
1994/08/25 | 859 | 870 | 850 | 870 | 69,000 |
1994/08/24 | 854 | 854 | 853 | 853 | 28,000 |
1994/08/23 | 845 | 845 | 836 | 844 | 34,000 |
1994/08/22 | 845 | 845 | 835 | 835 | 45,000 |
1994/08/19 | 836 | 841 | 835 | 835 | 57,000 |
1994/08/18 | 848 | 849 | 838 | 843 | 35,000 |
1994/08/17 | 839 | 848 | 839 | 848 | 23,000 |
1994/08/16 | 860 | 860 | 846 | 846 | 35,000 |
1994/08/15 | 869 | 879 | 860 | 860 | 25,000 |
1994/08/12 | 869 | 869 | 864 | 869 | 53,000 |
1994/08/11 | 860 | 879 | 860 | 879 | 59,000 |
1994/08/10 | 859 | 875 | 855 | 870 | 55,000 |
1994/08/09 | 859 | 869 | 859 | 860 | 30,000 |
1994/08/08 | 870 | 870 | 860 | 860 | 25,000 |
1994/08/05 | 869 | 870 | 860 | 860 | 62,000 |
1994/08/04 | 840 | 870 | 840 | 870 | 17,000 |
1994/08/03 | 836 | 845 | 836 | 840 | 33,000 |
1994/08/02 | 837 | 837 | 832 | 836 | 42,000 |
1994/08/01 | 840 | 850 | 836 | 836 | 38,000 |
1994/07/29 | 861 | 861 | 840 | 840 | 62,000 |
1994/07/28 | 854 | 854 | 851 | 851 | 9,000 |
1994/07/27 | 874 | 874 | 868 | 874 | 12,000 |
1994/07/26 | 859 | 884 | 859 | 884 | 58,000 |
1994/07/25 | 870 | 874 | 869 | 874 | 84,000 |
1994/07/22 | 859 | 860 | 850 | 860 | 100,000 |
1994/07/21 | 874 | 874 | 845 | 850 | 47,000 |
1994/07/20 | 900 | 900 | 874 | 874 | 75,000 |
1994/07/19 | 890 | 890 | 882 | 890 | 128,000 |
1994/07/18 | 887 | 887 | 880 | 880 | 37,000 |
1994/07/15 | 892 | 892 | 888 | 890 | 78,000 |
1994/07/14 | 895 | 897 | 890 | 890 | 198,000 |
1994/07/13 | 888 | 898 | 880 | 890 | 273,000 |
1994/07/12 | 870 | 880 | 870 | 879 | 453,000 |
1994/07/11 | 865 | 870 | 856 | 870 | 120,000 |
1994/07/08 | 860 | 860 | 850 | 855 | 259,000 |
1994/07/07 | 849 | 850 | 843 | 850 | 73,000 |
1994/07/06 | 820 | 830 | 820 | 830 | 48,000 |
1994/07/05 | 830 | 835 | 830 | 830 | 240,000 |
1994/07/04 | 838 | 838 | 830 | 830 | 22,000 |
1994/07/01 | 846 | 846 | 838 | 838 | 74,000 |
1994/06/30 | 855 | 855 | 849 | 855 | 62,000 |
1994/06/29 | 842 | 855 | 842 | 855 | 12,000 |
1994/06/28 | 834 | 850 | 834 | 850 | 119,000 |
1994/06/27 | 833 | 844 | 833 | 844 | 138,000 |
1994/06/24 | 831 | 845 | 831 | 840 | 64,000 |
1994/06/23 | 829 | 832 | 829 | 830 | 52,000 |
1994/06/22 | 818 | 832 | 818 | 829 | 108,000 |
1994/06/21 | 837 | 840 | 830 | 830 | 35,000 |
1994/06/20 | 860 | 860 | 845 | 845 | 58,000 |
1994/06/17 | 855 | 870 | 850 | 870 | 244,000 |
1994/06/16 | 847 | 850 | 847 | 848 | 57,000 |
1994/06/15 | 844 | 860 | 844 | 858 | 100,000 |
1994/06/14 | 853 | 853 | 831 | 833 | 45,000 |
1994/06/13 | 822 | 875 | 822 | 873 | 288,000 |
1994/06/10 | 825 | 830 | 821 | 821 | 163,000 |
1994/06/09 | 821 | 835 | 815 | 820 | 355,000 |
1994/06/08 | 820 | 820 | 811 | 818 | 248,000 |
1994/06/07 | 810 | 815 | 805 | 814 | 204,000 |
1994/06/06 | 823 | 823 | 805 | 806 | 112,000 |
1994/06/03 | 839 | 839 | 823 | 823 | 57,000 |
1994/06/02 | 848 | 852 | 845 | 849 | 139,000 |
1994/06/01 | 827 | 850 | 826 | 850 | 61,000 |
1994/05/31 | 830 | 830 | 825 | 825 | 94,000 |
1994/05/30 | 823 | 830 | 823 | 830 | 79,000 |
1994/05/27 | 820 | 829 | 818 | 820 | 105,000 |
1994/05/26 | 835 | 835 | 825 | 825 | 92,000 |
1994/05/25 | 866 | 866 | 835 | 845 | 202,000 |
1994/05/24 | 866 | 871 | 865 | 866 | 331,000 |
1994/05/23 | 849 | 865 | 849 | 865 | 245,000 |
1994/05/20 | 850 | 850 | 843 | 845 | 107,000 |
1994/05/19 | 840 | 840 | 835 | 840 | 85,000 |
1994/05/18 | 840 | 844 | 840 | 840 | 7,000 |
1994/05/17 | 840 | 840 | 840 | 840 | 45,000 |
1994/05/16 | 840 | 845 | 840 | 840 | 77,000 |
1994/05/13 | 836 | 850 | 836 | 840 | 45,000 |
1994/05/12 | 841 | 844 | 834 | 844 | 56,000 |
1994/05/11 | 835 | 845 | 834 | 845 | 46,000 |
1994/05/10 | 820 | 835 | 820 | 835 | 27,000 |
1994/05/09 | 820 | 821 | 815 | 821 | 17,000 |
1994/05/06 | 810 | 811 | 808 | 810 | 44,000 |
1994/05/02 | 811 | 816 | 800 | 800 | 15,000 |
1994/04/28 | 822 | 825 | 821 | 821 | 75,000 |
1994/04/27 | 830 | 830 | 821 | 822 | 34,000 |
1994/04/26 | 822 | 826 | 820 | 820 | 17,000 |
1994/04/25 | 838 | 838 | 820 | 820 | 78,000 |
1994/04/22 | 835 | 835 | 818 | 818 | 47,000 |
1994/04/21 | 837 | 850 | 835 | 850 | 312,000 |
1994/04/20 | 833 | 837 | 818 | 833 | 144,000 |
1994/04/19 | 840 | 850 | 829 | 829 | 64,000 |
1994/04/18 | 864 | 870 | 858 | 858 | 166,000 |
1994/04/15 | 842 | 865 | 840 | 865 | 116,000 |
1994/04/14 | 842 | 842 | 826 | 839 | 75,000 |
1994/04/13 | 835 | 843 | 834 | 842 | 59,000 |
1994/04/12 | 834 | 836 | 830 | 834 | 128,000 |
1994/04/11 | 834 | 834 | 821 | 831 | 30,000 |
1994/04/08 | 837 | 837 | 823 | 823 | 25,000 |
1994/04/07 | 839 | 839 | 820 | 837 | 116,000 |
1994/04/06 | 819 | 835 | 819 | 835 | 143,000 |
1994/04/05 | 810 | 815 | 802 | 811 | 50,000 |
1994/04/04 | 805 | 805 | 800 | 800 | 189,000 |
1994/04/01 | 800 | 814 | 800 | 810 | 55,000 |
1994/03/31 | 805 | 805 | 800 | 800 | 51,000 |
1994/03/30 | 785 | 810 | 785 | 800 | 17,000 |
1994/03/29 | 812 | 815 | 790 | 790 | 63,000 |
1994/03/28 | 792 | 812 | 791 | 812 | 28,000 |
1994/03/25 | 810 | 811 | 808 | 811 | 79,000 |
1994/03/24 | 812 | 819 | 808 | 808 | 53,000 |
1994/03/23 | 810 | 812 | 808 | 812 | 57,000 |
1994/03/22 | 826 | 826 | 810 | 810 | 51,000 |
1994/03/18 | 815 | 816 | 812 | 816 | 123,000 |
1994/03/17 | 812 | 825 | 808 | 816 | 342,000 |
1994/03/16 | 830 | 830 | 805 | 805 | 144,000 |
1994/03/15 | 828 | 835 | 820 | 835 | 29,000 |
1994/03/14 | 802 | 828 | 802 | 825 | 83,000 |
1994/03/11 | 815 | 819 | 810 | 812 | 92,000 |
1994/03/10 | 812 | 820 | 810 | 815 | 62,000 |
1994/03/09 | 820 | 822 | 808 | 822 | 93,000 |
1994/03/08 | 820 | 825 | 815 | 825 | 44,000 |
1994/03/07 | 833 | 833 | 812 | 813 | 55,000 |
1994/03/04 | 839 | 839 | 832 | 832 | 145,000 |
1994/03/03 | 835 | 835 | 817 | 817 | 45,000 |
1994/03/02 | 838 | 838 | 821 | 832 | 63,000 |
1994/03/01 | 840 | 848 | 840 | 848 | 209,000 |
1994/02/28 | 818 | 840 | 818 | 840 | 202,000 |
1994/02/25 | 813 | 813 | 806 | 810 | 53,000 |
1994/02/24 | 801 | 825 | 801 | 805 | 59,000 |
1994/02/23 | 810 | 810 | 800 | 801 | 22,000 |
1994/02/22 | 819 | 822 | 810 | 816 | 81,000 |
1994/02/21 | 810 | 810 | 808 | 808 | 60,000 |
1994/02/18 | 826 | 826 | 800 | 800 | 118,000 |
1994/02/17 | 825 | 825 | 805 | 806 | 67,000 |
1994/02/16 | 802 | 805 | 801 | 805 | 74,000 |
1994/02/15 | 810 | 810 | 786 | 787 | 18,000 |
1994/02/14 | 818 | 820 | 816 | 816 | 19,000 |
1994/02/10 | 809 | 834 | 802 | 833 | 110,000 |
1994/02/09 | 802 | 809 | 802 | 809 | 71,000 |
1994/02/08 | 809 | 809 | 801 | 805 | 241,000 |
1994/02/07 | 809 | 809 | 800 | 809 | 61,000 |
1994/02/04 | 800 | 818 | 800 | 818 | 80,000 |
1994/02/03 | 801 | 801 | 798 | 798 | 78,000 |
1994/02/02 | 800 | 810 | 800 | 801 | 60,000 |
1994/02/01 | 840 | 840 | 810 | 820 | 107,000 |
1994/01/31 | 830 | 830 | 820 | 830 | 55,000 |
1994/01/28 | 800 | 800 | 782 | 800 | 18,000 |
1994/01/27 | 824 | 824 | 814 | 820 | 23,000 |
1994/01/26 | 780 | 830 | 780 | 830 | 25,000 |
1994/01/25 | 781 | 790 | 781 | 790 | 99,000 |
1994/01/24 | 796 | 796 | 782 | 782 | 31,000 |
1994/01/21 | 800 | 820 | 800 | 819 | 95,000 |
1994/01/20 | 830 | 831 | 786 | 800 | 463,000 |
1994/01/19 | 782 | 830 | 782 | 830 | 23,000 |
1994/01/18 | 805 | 805 | 802 | 802 | 9,000 |
1994/01/17 | 810 | 810 | 789 | 810 | 11,000 |
1994/01/14 | 817 | 820 | 807 | 820 | 45,000 |
1994/01/13 | 809 | 817 | 807 | 807 | 20,000 |
1994/01/12 | 807 | 819 | 805 | 819 | 36,000 |
1994/01/11 | 820 | 820 | 806 | 806 | 52,000 |
1994/01/10 | 804 | 807 | 795 | 806 | 33,000 |
1994/01/07 | 785 | 795 | 785 | 795 | 53,000 |
1994/01/06 | 800 | 810 | 800 | 805 | 93,000 |
1994/01/05 | 802 | 802 | 792 | 800 | 82,000 |
1994/01/04 | 785 | 802 | 785 | 802 | 32,000 |