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 |
---|---|---|---|---|---|
1995/12/29 | 727 | 740 | 725 | 740 | 65,000 |
1995/12/28 | 736 | 736 | 720 | 720 | 127,000 |
1995/12/27 | 745 | 745 | 744 | 744 | 5,000 |
1995/12/26 | 737 | 745 | 725 | 745 | 45,000 |
1995/12/25 | 760 | 760 | 747 | 747 | 140,000 |
1995/12/22 | 761 | 761 | 750 | 760 | 29,000 |
1995/12/21 | 760 | 760 | 755 | 760 | 63,000 |
1995/12/20 | 730 | 770 | 730 | 768 | 160,000 |
1995/12/19 | 714 | 714 | 702 | 710 | 111,000 |
1995/12/18 | 719 | 720 | 703 | 704 | 50,000 |
1995/12/15 | 702 | 722 | 702 | 720 | 116,000 |
1995/12/14 | 703 | 706 | 703 | 705 | 53,000 |
1995/12/13 | 700 | 705 | 696 | 705 | 226,000 |
1995/12/12 | 700 | 700 | 698 | 700 | 70,000 |
1995/12/11 | 700 | 700 | 699 | 700 | 44,000 |
1995/12/08 | 715 | 715 | 700 | 702 | 230,000 |
1995/12/07 | 720 | 725 | 715 | 720 | 260,000 |
1995/12/06 | 720 | 723 | 710 | 720 | 302,000 |
1995/12/05 | 720 | 725 | 720 | 725 | 70,000 |
1995/12/04 | 735 | 740 | 726 | 726 | 56,000 |
1995/12/01 | 730 | 730 | 722 | 725 | 52,000 |
1995/11/30 | 710 | 722 | 710 | 722 | 72,000 |
1995/11/29 | 710 | 710 | 710 | 710 | 16,000 |
1995/11/28 | 708 | 715 | 708 | 710 | 47,000 |
1995/11/27 | 711 | 714 | 708 | 708 | 75,000 |
1995/11/24 | 710 | 711 | 709 | 711 | 80,000 |
1995/11/22 | 709 | 709 | 706 | 709 | 39,000 |
1995/11/21 | 705 | 710 | 705 | 709 | 29,000 |
1995/11/20 | 705 | 708 | 698 | 705 | 45,000 |
1995/11/17 | 694 | 700 | 694 | 699 | 30,000 |
1995/11/16 | 683 | 699 | 683 | 699 | 33,000 |
1995/11/15 | 683 | 683 | 683 | 683 | 13,000 |
1995/11/14 | 683 | 684 | 683 | 683 | 32,000 |
1995/11/13 | 680 | 683 | 674 | 683 | 84,000 |
1995/11/10 | 680 | 681 | 680 | 680 | 40,000 |
1995/11/09 | 686 | 699 | 685 | 686 | 147,000 |
1995/11/08 | 691 | 691 | 685 | 689 | 128,000 |
1995/11/07 | 689 | 693 | 689 | 692 | 15,000 |
1995/11/06 | 689 | 695 | 689 | 690 | 53,000 |
1995/11/02 | 690 | 699 | 689 | 695 | 60,000 |
1995/11/01 | 690 | 690 | 686 | 688 | 64,000 |
1995/10/31 | 685 | 690 | 681 | 690 | 49,000 |
1995/10/30 | 660 | 685 | 657 | 685 | 81,000 |
1995/10/27 | 667 | 670 | 655 | 660 | 121,000 |
1995/10/26 | 680 | 680 | 671 | 671 | 27,000 |
1995/10/25 | 679 | 689 | 672 | 689 | 241,000 |
1995/10/24 | 680 | 694 | 680 | 689 | 18,000 |
1995/10/23 | 695 | 695 | 690 | 690 | 32,000 |
1995/10/20 | 687 | 704 | 687 | 695 | 165,000 |
1995/10/19 | 677 | 679 | 677 | 677 | 5,000 |
1995/10/17 | 680 | 680 | 676 | 677 | 22,000 |
1995/10/16 | 666 | 670 | 650 | 660 | 310,000 |
1995/10/13 | 681 | 694 | 681 | 681 | 62,000 |
1995/10/12 | 685 | 689 | 685 | 689 | 69,000 |
1995/10/11 | 683 | 685 | 683 | 683 | 94,000 |
1995/10/09 | 680 | 695 | 680 | 685 | 20,000 |
1995/10/06 | 698 | 698 | 695 | 697 | 28,000 |
1995/10/05 | 675 | 705 | 675 | 700 | 50,000 |
1995/10/04 | 680 | 700 | 680 | 685 | 48,000 |
1995/10/03 | 690 | 690 | 690 | 690 | 14,000 |
1995/10/02 | 681 | 691 | 681 | 681 | 20,000 |
1995/09/29 | 681 | 691 | 681 | 691 | 35,000 |
1995/09/28 | 680 | 681 | 680 | 681 | 47,000 |
1995/09/27 | 680 | 681 | 676 | 680 | 98,000 |
1995/09/26 | 669 | 670 | 669 | 670 | 31,000 |
1995/09/25 | 680 | 680 | 675 | 675 | 26,000 |
1995/09/22 | 669 | 680 | 669 | 670 | 86,000 |
1995/09/21 | 670 | 671 | 670 | 671 | 25,000 |
1995/09/20 | 698 | 700 | 696 | 700 | 123,000 |
1995/09/19 | 676 | 688 | 676 | 688 | 41,000 |
1995/09/18 | 679 | 680 | 679 | 680 | 63,000 |
1995/09/14 | 670 | 673 | 670 | 673 | 60,000 |
1995/09/13 | 668 | 670 | 665 | 670 | 80,000 |
1995/09/12 | 671 | 675 | 670 | 670 | 36,000 |
1995/09/11 | 685 | 685 | 670 | 670 | 25,000 |
1995/09/08 | 705 | 705 | 685 | 685 | 150,000 |
1995/09/07 | 686 | 686 | 685 | 685 | 16,000 |
1995/09/06 | 678 | 688 | 678 | 686 | 38,000 |
1995/09/05 | 688 | 688 | 678 | 678 | 40,000 |
1995/09/04 | 706 | 706 | 700 | 705 | 25,000 |
1995/09/01 | 700 | 706 | 699 | 706 | 69,000 |
1995/08/31 | 687 | 699 | 683 | 699 | 71,000 |
1995/08/30 | 689 | 689 | 680 | 682 | 27,000 |
1995/08/29 | 670 | 699 | 665 | 688 | 83,000 |
1995/08/28 | 670 | 670 | 660 | 660 | 31,000 |
1995/08/25 | 699 | 699 | 672 | 672 | 44,000 |
1995/08/24 | 670 | 670 | 660 | 670 | 27,000 |
1995/08/23 | 670 | 670 | 670 | 670 | 6,000 |
1995/08/22 | 680 | 700 | 680 | 690 | 9,000 |
1995/08/21 | 700 | 700 | 670 | 670 | 42,000 |
1995/08/18 | 662 | 694 | 662 | 694 | 90,000 |
1995/08/17 | 690 | 690 | 652 | 652 | 53,000 |
1995/08/16 | 675 | 700 | 675 | 690 | 90,000 |
1995/08/15 | 645 | 670 | 640 | 660 | 118,000 |
1995/08/14 | 635 | 649 | 635 | 640 | 113,000 |
1995/08/11 | 635 | 640 | 635 | 635 | 129,000 |
1995/08/10 | 634 | 637 | 625 | 635 | 331,000 |
1995/08/09 | 634 | 634 | 628 | 630 | 138,000 |
1995/08/08 | 647 | 647 | 628 | 630 | 88,000 |
1995/08/07 | 649 | 650 | 624 | 628 | 61,000 |
1995/08/04 | 660 | 660 | 630 | 640 | 129,000 |
1995/08/03 | 680 | 680 | 667 | 675 | 29,000 |
1995/08/02 | 667 | 680 | 667 | 680 | 94,000 |
1995/08/01 | 677 | 677 | 660 | 660 | 67,000 |
1995/07/31 | 680 | 687 | 680 | 687 | 81,000 |
1995/07/28 | 683 | 683 | 678 | 680 | 36,000 |
1995/07/27 | 704 | 704 | 680 | 683 | 70,000 |
1995/07/26 | 698 | 704 | 694 | 704 | 148,000 |
1995/07/25 | 699 | 702 | 697 | 697 | 143,000 |
1995/07/24 | 712 | 715 | 709 | 709 | 81,000 |
1995/07/21 | 702 | 708 | 702 | 702 | 98,000 |
1995/07/20 | 685 | 695 | 680 | 695 | 96,000 |
1995/07/19 | 680 | 680 | 675 | 675 | 70,000 |
1995/07/18 | 686 | 690 | 673 | 690 | 123,000 |
1995/07/17 | 671 | 690 | 671 | 680 | 272,000 |
1995/07/14 | 654 | 666 | 654 | 665 | 33,000 |
1995/07/13 | 656 | 656 | 653 | 653 | 121,000 |
1995/07/12 | 655 | 666 | 653 | 660 | 98,000 |
1995/07/11 | 641 | 666 | 639 | 666 | 78,000 |
1995/07/10 | 658 | 658 | 641 | 641 | 83,000 |
1995/07/07 | 617 | 666 | 617 | 658 | 150,000 |
1995/07/06 | 610 | 611 | 610 | 611 | 34,000 |
1995/07/05 | 605 | 611 | 605 | 611 | 75,000 |
1995/07/04 | 588 | 605 | 584 | 605 | 101,000 |
1995/07/03 | 587 | 587 | 578 | 578 | 4,000 |
1995/06/30 | 560 | 567 | 556 | 567 | 130,000 |
1995/06/29 | 577 | 577 | 556 | 556 | 47,000 |
1995/06/28 | 582 | 582 | 575 | 578 | 130,000 |
1995/06/27 | 588 | 593 | 581 | 582 | 342,000 |
1995/06/26 | 603 | 603 | 600 | 601 | 47,000 |
1995/06/23 | 605 | 605 | 600 | 602 | 49,000 |
1995/06/22 | 614 | 614 | 605 | 605 | 45,000 |
1995/06/21 | 627 | 630 | 620 | 624 | 122,000 |
1995/06/20 | 649 | 649 | 620 | 630 | 292,000 |
1995/06/19 | 626 | 627 | 626 | 627 | 14,000 |
1995/06/16 | 625 | 626 | 615 | 626 | 163,000 |
1995/06/15 | 622 | 622 | 612 | 612 | 42,000 |
1995/06/14 | 605 | 605 | 602 | 602 | 43,000 |
1995/06/13 | 603 | 605 | 602 | 604 | 36,000 |
1995/06/12 | 601 | 605 | 600 | 604 | 30,000 |
1995/06/09 | 615 | 615 | 600 | 602 | 26,000 |
1995/06/08 | 635 | 635 | 630 | 635 | 17,000 |
1995/06/07 | 627 | 630 | 625 | 629 | 31,000 |
1995/06/06 | 630 | 648 | 630 | 637 | 84,000 |
1995/06/05 | 629 | 629 | 628 | 628 | 8,000 |
1995/06/02 | 640 | 640 | 639 | 639 | 9,000 |
1995/06/01 | 600 | 608 | 600 | 600 | 91,000 |
1995/05/31 | 630 | 631 | 596 | 598 | 139,000 |
1995/05/30 | 634 | 642 | 634 | 634 | 23,000 |
1995/05/29 | 632 | 643 | 631 | 643 | 25,000 |
1995/05/26 | 632 | 642 | 631 | 633 | 19,000 |
1995/05/25 | 650 | 650 | 632 | 632 | 227,000 |
1995/05/24 | 615 | 650 | 614 | 650 | 138,000 |
1995/05/23 | 595 | 616 | 595 | 616 | 56,000 |
1995/05/22 | 614 | 614 | 590 | 590 | 69,000 |
1995/05/19 | 591 | 608 | 580 | 608 | 109,000 |
1995/05/18 | 588 | 588 | 581 | 581 | 31,000 |
1995/05/17 | 600 | 608 | 598 | 598 | 30,000 |
1995/05/16 | 590 | 595 | 587 | 595 | 8,000 |
1995/05/15 | 595 | 595 | 587 | 587 | 8,000 |
1995/05/12 | 590 | 591 | 585 | 590 | 65,000 |
1995/05/11 | 600 | 600 | 591 | 591 | 14,000 |
1995/05/10 | 610 | 610 | 600 | 600 | 24,000 |
1995/05/09 | 610 | 615 | 600 | 600 | 49,000 |
1995/05/08 | 615 | 615 | 610 | 610 | 76,000 |
1995/05/02 | 614 | 615 | 610 | 615 | 90,000 |
1995/05/01 | 618 | 618 | 610 | 610 | 70,000 |
1995/04/28 | 612 | 618 | 610 | 618 | 19,000 |
1995/04/27 | 602 | 615 | 601 | 602 | 25,000 |
1995/04/26 | 602 | 602 | 601 | 602 | 22,000 |
1995/04/25 | 620 | 620 | 618 | 618 | 28,000 |
1995/04/24 | 620 | 625 | 615 | 620 | 54,000 |
1995/04/21 | 590 | 614 | 590 | 612 | 65,000 |
1995/04/20 | 610 | 615 | 595 | 595 | 73,000 |
1995/04/19 | 585 | 590 | 585 | 590 | 45,000 |
1995/04/18 | 602 | 602 | 585 | 588 | 68,000 |
1995/04/17 | 603 | 603 | 601 | 602 | 10,000 |
1995/04/14 | 602 | 613 | 602 | 613 | 332,000 |
1995/04/13 | 604 | 610 | 600 | 602 | 33,000 |
1995/04/12 | 617 | 625 | 605 | 615 | 120,000 |
1995/04/11 | 623 | 623 | 611 | 611 | 32,000 |
1995/04/10 | 601 | 624 | 601 | 624 | 35,000 |
1995/04/07 | 625 | 625 | 615 | 615 | 26,000 |
1995/04/06 | 606 | 625 | 595 | 623 | 69,000 |
1995/04/05 | 598 | 605 | 597 | 605 | 26,000 |
1995/04/04 | 605 | 615 | 596 | 596 | 46,000 |
1995/04/03 | 610 | 610 | 590 | 595 | 47,000 |
1995/03/31 | 650 | 650 | 640 | 650 | 65,000 |
1995/03/30 | 647 | 647 | 633 | 633 | 48,000 |
1995/03/29 | 650 | 655 | 650 | 652 | 36,000 |
1995/03/28 | 646 | 655 | 646 | 655 | 18,000 |
1995/03/27 | 665 | 675 | 665 | 670 | 52,000 |
1995/03/24 | 681 | 685 | 671 | 675 | 118,000 |
1995/03/23 | 656 | 684 | 656 | 680 | 55,000 |
1995/03/22 | 690 | 690 | 650 | 650 | 82,000 |
1995/03/20 | 689 | 690 | 682 | 690 | 98,000 |
1995/03/17 | 660 | 661 | 658 | 659 | 32,000 |
1995/03/16 | 680 | 680 | 655 | 655 | 20,000 |
1995/03/15 | 667 | 680 | 667 | 680 | 13,000 |
1995/03/14 | 665 | 667 | 655 | 667 | 23,000 |
1995/03/13 | 676 | 676 | 636 | 640 | 32,000 |
1995/03/10 | 730 | 730 | 675 | 675 | 113,000 |
1995/03/09 | 713 | 720 | 710 | 710 | 25,000 |
1995/03/08 | 711 | 711 | 710 | 710 | 51,000 |
1995/03/07 | 705 | 719 | 704 | 718 | 55,000 |
1995/03/06 | 690 | 715 | 689 | 715 | 105,000 |
1995/03/03 | 670 | 690 | 670 | 690 | 111,000 |
1995/03/02 | 671 | 680 | 666 | 671 | 39,000 |
1995/03/01 | 659 | 662 | 650 | 661 | 28,000 |
1995/02/28 | 654 | 674 | 652 | 652 | 21,000 |
1995/02/27 | 675 | 675 | 650 | 650 | 42,000 |
1995/02/24 | 706 | 706 | 681 | 685 | 65,000 |
1995/02/23 | 700 | 700 | 685 | 686 | 115,000 |
1995/02/22 | 710 | 710 | 703 | 709 | 25,000 |
1995/02/21 | 702 | 720 | 702 | 710 | 169,000 |
1995/02/20 | 695 | 695 | 685 | 695 | 46,000 |
1995/02/17 | 691 | 695 | 690 | 695 | 173,000 |
1995/02/16 | 681 | 696 | 681 | 690 | 50,000 |
1995/02/15 | 706 | 706 | 693 | 701 | 44,000 |
1995/02/14 | 708 | 708 | 705 | 706 | 66,000 |
1995/02/13 | 712 | 716 | 712 | 716 | 75,000 |
1995/02/10 | 710 | 720 | 708 | 712 | 220,000 |
1995/02/09 | 725 | 725 | 720 | 720 | 70,000 |
1995/02/08 | 731 | 731 | 725 | 725 | 35,000 |
1995/02/07 | 731 | 735 | 731 | 731 | 72,000 |
1995/02/06 | 761 | 767 | 751 | 751 | 25,000 |
1995/02/03 | 755 | 765 | 750 | 765 | 49,000 |
1995/02/02 | 750 | 765 | 750 | 765 | 19,000 |
1995/02/01 | 747 | 761 | 747 | 755 | 153,000 |
1995/01/31 | 743 | 750 | 740 | 742 | 150,000 |
1995/01/30 | 739 | 742 | 736 | 742 | 76,000 |
1995/01/27 | 739 | 755 | 739 | 742 | 66,000 |
1995/01/26 | 765 | 767 | 735 | 735 | 81,000 |
1995/01/25 | 770 | 787 | 764 | 785 | 67,000 |
1995/01/24 | 741 | 780 | 741 | 770 | 151,000 |
1995/01/23 | 763 | 763 | 752 | 752 | 47,000 |
1995/01/20 | 763 | 770 | 763 | 765 | 82,000 |
1995/01/19 | 765 | 765 | 753 | 753 | 22,000 |
1995/01/18 | 757 | 765 | 755 | 765 | 17,000 |
1995/01/17 | 760 | 760 | 758 | 758 | 29,000 |
1995/01/13 | 761 | 783 | 761 | 780 | 86,000 |
1995/01/12 | 765 | 770 | 761 | 770 | 31,000 |
1995/01/11 | 772 | 775 | 768 | 775 | 26,000 |
1995/01/10 | 769 | 778 | 769 | 772 | 9,000 |
1995/01/09 | 767 | 780 | 767 | 770 | 71,000 |
1995/01/06 | 757 | 757 | 752 | 757 | 16,000 |
1995/01/05 | 783 | 783 | 760 | 765 | 22,000 |
1995/01/04 | 782 | 784 | 781 | 784 | 35,000 |