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 |
|---|---|---|---|---|---|
| 1996/12/30 | 609 | 619 | 608 | 619 | 27,000 |
| 1996/12/27 | 611 | 611 | 604 | 604 | 99,000 |
| 1996/12/26 | 605 | 611 | 600 | 611 | 47,000 |
| 1996/12/25 | 602 | 605 | 602 | 605 | 23,000 |
| 1996/12/24 | 604 | 604 | 600 | 600 | 87,000 |
| 1996/12/20 | 606 | 606 | 600 | 604 | 62,000 |
| 1996/12/19 | 609 | 610 | 605 | 605 | 172,000 |
| 1996/12/18 | 605 | 609 | 605 | 609 | 98,000 |
| 1996/12/17 | 600 | 608 | 600 | 606 | 143,000 |
| 1996/12/16 | 604 | 604 | 590 | 595 | 242,000 |
| 1996/12/13 | 580 | 620 | 580 | 618 | 427,000 |
| 1996/12/12 | 590 | 618 | 590 | 618 | 93,000 |
| 1996/12/11 | 596 | 605 | 586 | 600 | 82,000 |
| 1996/12/10 | 620 | 620 | 599 | 605 | 83,000 |
| 1996/12/09 | 616 | 616 | 607 | 610 | 29,000 |
| 1996/12/06 | 621 | 625 | 599 | 606 | 43,000 |
| 1996/12/05 | 624 | 629 | 623 | 624 | 26,000 |
| 1996/12/04 | 624 | 630 | 624 | 630 | 120,000 |
| 1996/12/03 | 622 | 625 | 622 | 624 | 49,000 |
| 1996/12/02 | 653 | 653 | 642 | 642 | 74,000 |
| 1996/11/29 | 660 | 666 | 654 | 654 | 48,000 |
| 1996/11/28 | 665 | 666 | 660 | 666 | 102,000 |
| 1996/11/27 | 646 | 670 | 646 | 670 | 43,000 |
| 1996/11/26 | 652 | 662 | 652 | 656 | 109,000 |
| 1996/11/25 | 652 | 652 | 645 | 652 | 67,000 |
| 1996/11/22 | 657 | 660 | 657 | 657 | 58,000 |
| 1996/11/21 | 659 | 660 | 642 | 660 | 133,000 |
| 1996/11/20 | 662 | 669 | 652 | 669 | 138,000 |
| 1996/11/19 | 673 | 673 | 665 | 667 | 19,000 |
| 1996/11/18 | 680 | 680 | 679 | 679 | 7,000 |
| 1996/11/15 | 680 | 680 | 671 | 671 | 29,000 |
| 1996/11/14 | 681 | 681 | 671 | 680 | 42,000 |
| 1996/11/13 | 685 | 685 | 676 | 680 | 86,000 |
| 1996/11/12 | 678 | 685 | 678 | 685 | 78,000 |
| 1996/11/11 | 675 | 675 | 670 | 671 | 61,000 |
| 1996/11/08 | 652 | 675 | 652 | 675 | 140,000 |
| 1996/11/07 | 685 | 685 | 672 | 672 | 123,000 |
| 1996/11/06 | 685 | 685 | 670 | 675 | 423,000 |
| 1996/11/05 | 696 | 696 | 688 | 695 | 151,000 |
| 1996/11/01 | 701 | 701 | 697 | 697 | 82,000 |
| 1996/10/31 | 685 | 701 | 685 | 701 | 42,000 |
| 1996/10/30 | 712 | 712 | 686 | 686 | 64,000 |
| 1996/10/29 | 692 | 703 | 685 | 703 | 224,000 |
| 1996/10/28 | 687 | 692 | 685 | 685 | 53,000 |
| 1996/10/25 | 677 | 683 | 676 | 683 | 93,000 |
| 1996/10/24 | 684 | 685 | 677 | 677 | 44,000 |
| 1996/10/23 | 689 | 699 | 686 | 699 | 36,000 |
| 1996/10/22 | 695 | 699 | 694 | 699 | 121,000 |
| 1996/10/21 | 705 | 705 | 699 | 699 | 33,000 |
| 1996/10/18 | 701 | 705 | 699 | 705 | 56,000 |
| 1996/10/17 | 698 | 701 | 698 | 698 | 43,000 |
| 1996/10/16 | 698 | 707 | 698 | 707 | 79,000 |
| 1996/10/15 | 704 | 708 | 704 | 708 | 72,000 |
| 1996/10/14 | 709 | 709 | 700 | 700 | 298,000 |
| 1996/10/11 | 708 | 709 | 703 | 709 | 58,000 |
| 1996/10/09 | 705 | 705 | 700 | 700 | 13,000 |
| 1996/10/08 | 705 | 709 | 704 | 709 | 105,000 |
| 1996/10/07 | 707 | 707 | 698 | 700 | 103,000 |
| 1996/10/04 | 727 | 731 | 711 | 711 | 84,000 |
| 1996/10/03 | 733 | 735 | 730 | 732 | 107,000 |
| 1996/10/02 | 725 | 737 | 720 | 733 | 55,000 |
| 1996/10/01 | 712 | 720 | 712 | 720 | 57,000 |
| 1996/09/30 | 725 | 727 | 707 | 720 | 119,000 |
| 1996/09/27 | 723 | 723 | 720 | 721 | 57,000 |
| 1996/09/26 | 715 | 720 | 710 | 717 | 151,000 |
| 1996/09/25 | 720 | 721 | 718 | 720 | 109,000 |
| 1996/09/24 | 724 | 724 | 720 | 723 | 119,000 |
| 1996/09/20 | 724 | 730 | 710 | 724 | 129,000 |
| 1996/09/19 | 719 | 720 | 714 | 714 | 83,000 |
| 1996/09/18 | 723 | 733 | 720 | 721 | 68,000 |
| 1996/09/17 | 704 | 725 | 704 | 720 | 71,000 |
| 1996/09/13 | 710 | 724 | 708 | 724 | 126,000 |
| 1996/09/12 | 712 | 720 | 700 | 700 | 224,000 |
| 1996/09/11 | 720 | 721 | 717 | 720 | 133,000 |
| 1996/09/10 | 701 | 720 | 701 | 720 | 119,000 |
| 1996/09/09 | 710 | 710 | 705 | 706 | 55,000 |
| 1996/09/06 | 710 | 718 | 706 | 718 | 40,000 |
| 1996/09/05 | 700 | 720 | 700 | 718 | 75,000 |
| 1996/09/04 | 700 | 707 | 697 | 707 | 48,000 |
| 1996/09/03 | 685 | 694 | 685 | 694 | 69,000 |
| 1996/09/02 | 698 | 698 | 680 | 682 | 37,000 |
| 1996/08/30 | 711 | 711 | 703 | 705 | 120,000 |
| 1996/08/29 | 718 | 718 | 712 | 715 | 15,000 |
| 1996/08/28 | 729 | 729 | 718 | 718 | 21,000 |
| 1996/08/27 | 718 | 729 | 718 | 729 | 13,000 |
| 1996/08/26 | 723 | 726 | 723 | 723 | 15,000 |
| 1996/08/23 | 741 | 741 | 726 | 727 | 22,000 |
| 1996/08/22 | 723 | 736 | 723 | 733 | 25,000 |
| 1996/08/21 | 731 | 738 | 722 | 722 | 47,000 |
| 1996/08/20 | 726 | 729 | 720 | 729 | 38,000 |
| 1996/08/19 | 716 | 720 | 716 | 720 | 32,000 |
| 1996/08/16 | 716 | 716 | 712 | 716 | 93,000 |
| 1996/08/15 | 720 | 720 | 710 | 713 | 43,000 |
| 1996/08/14 | 711 | 720 | 710 | 710 | 34,000 |
| 1996/08/13 | 709 | 711 | 705 | 710 | 59,000 |
| 1996/08/12 | 707 | 709 | 705 | 709 | 22,000 |
| 1996/08/09 | 715 | 715 | 707 | 709 | 34,000 |
| 1996/08/08 | 700 | 715 | 700 | 715 | 106,000 |
| 1996/08/07 | 705 | 708 | 699 | 700 | 29,000 |
| 1996/08/06 | 716 | 716 | 708 | 708 | 21,000 |
| 1996/08/05 | 719 | 728 | 715 | 720 | 49,000 |
| 1996/08/02 | 713 | 720 | 713 | 720 | 17,000 |
| 1996/08/01 | 706 | 712 | 705 | 705 | 88,000 |
| 1996/07/31 | 732 | 732 | 726 | 726 | 69,000 |
| 1996/07/30 | 748 | 748 | 722 | 722 | 61,000 |
| 1996/07/29 | 752 | 752 | 750 | 750 | 43,000 |
| 1996/07/26 | 748 | 759 | 748 | 750 | 438,000 |
| 1996/07/25 | 752 | 759 | 752 | 759 | 136,000 |
| 1996/07/24 | 760 | 772 | 748 | 748 | 67,000 |
| 1996/07/23 | 758 | 772 | 754 | 772 | 316,000 |
| 1996/07/22 | 780 | 780 | 762 | 762 | 504,000 |
| 1996/07/19 | 767 | 770 | 767 | 770 | 32,000 |
| 1996/07/18 | 758 | 778 | 758 | 758 | 60,000 |
| 1996/07/17 | 752 | 753 | 748 | 748 | 163,000 |
| 1996/07/16 | 759 | 759 | 746 | 746 | 91,000 |
| 1996/07/15 | 770 | 770 | 765 | 765 | 147,000 |
| 1996/07/12 | 778 | 778 | 771 | 771 | 16,000 |
| 1996/07/11 | 788 | 796 | 776 | 778 | 47,000 |
| 1996/07/10 | 796 | 796 | 778 | 778 | 54,000 |
| 1996/07/09 | 776 | 778 | 776 | 776 | 35,000 |
| 1996/07/08 | 788 | 788 | 772 | 773 | 38,000 |
| 1996/07/05 | 794 | 800 | 788 | 788 | 79,000 |
| 1996/07/04 | 788 | 801 | 788 | 800 | 362,000 |
| 1996/07/03 | 795 | 806 | 795 | 806 | 164,000 |
| 1996/07/02 | 800 | 815 | 798 | 800 | 205,000 |
| 1996/07/01 | 788 | 800 | 780 | 800 | 122,000 |
| 1996/06/28 | 792 | 800 | 785 | 791 | 84,000 |
| 1996/06/27 | 800 | 800 | 786 | 795 | 125,000 |
| 1996/06/26 | 789 | 793 | 785 | 785 | 73,000 |
| 1996/06/25 | 805 | 806 | 788 | 789 | 215,000 |
| 1996/06/24 | 812 | 818 | 807 | 818 | 250,000 |
| 1996/06/21 | 810 | 820 | 805 | 818 | 138,000 |
| 1996/06/20 | 805 | 805 | 790 | 800 | 111,000 |
| 1996/06/19 | 794 | 803 | 793 | 795 | 100,000 |
| 1996/06/18 | 776 | 787 | 776 | 787 | 133,000 |
| 1996/06/17 | 778 | 778 | 772 | 772 | 25,000 |
| 1996/06/14 | 770 | 774 | 770 | 770 | 167,000 |
| 1996/06/13 | 774 | 775 | 770 | 770 | 31,000 |
| 1996/06/12 | 774 | 774 | 770 | 772 | 116,000 |
| 1996/06/11 | 770 | 774 | 770 | 772 | 134,000 |
| 1996/06/10 | 770 | 770 | 770 | 770 | 68,000 |
| 1996/06/07 | 770 | 774 | 770 | 770 | 323,000 |
| 1996/06/06 | 773 | 775 | 770 | 775 | 119,000 |
| 1996/06/05 | 764 | 777 | 764 | 770 | 412,000 |
| 1996/06/04 | 760 | 764 | 760 | 760 | 234,000 |
| 1996/06/03 | 775 | 775 | 746 | 746 | 529,000 |
| 1996/05/31 | 750 | 755 | 750 | 750 | 306,000 |
| 1996/05/30 | 750 | 754 | 749 | 750 | 297,000 |
| 1996/05/29 | 768 | 779 | 768 | 769 | 81,000 |
| 1996/05/28 | 761 | 777 | 761 | 768 | 56,000 |
| 1996/05/27 | 771 | 775 | 755 | 755 | 127,000 |
| 1996/05/24 | 768 | 779 | 763 | 779 | 240,000 |
| 1996/05/23 | 750 | 751 | 745 | 748 | 851,000 |
| 1996/05/22 | 760 | 785 | 755 | 780 | 328,000 |
| 1996/05/21 | 758 | 760 | 750 | 750 | 356,000 |
| 1996/05/20 | 776 | 779 | 758 | 758 | 144,000 |
| 1996/05/17 | 781 | 798 | 767 | 780 | 129,000 |
| 1996/05/16 | 765 | 779 | 765 | 779 | 261,000 |
| 1996/05/15 | 745 | 752 | 744 | 745 | 742,000 |
| 1996/05/14 | 744 | 749 | 744 | 745 | 310,000 |
| 1996/05/13 | 768 | 768 | 752 | 755 | 154,000 |
| 1996/05/10 | 803 | 803 | 778 | 778 | 279,000 |
| 1996/05/09 | 808 | 810 | 794 | 806 | 130,000 |
| 1996/05/08 | 780 | 808 | 780 | 808 | 68,000 |
| 1996/05/07 | 795 | 795 | 776 | 777 | 467,000 |
| 1996/05/02 | 816 | 821 | 801 | 805 | 73,000 |
| 1996/05/01 | 835 | 835 | 817 | 820 | 63,000 |
| 1996/04/30 | 815 | 835 | 814 | 835 | 101,000 |
| 1996/04/26 | 814 | 816 | 812 | 814 | 143,000 |
| 1996/04/25 | 816 | 818 | 816 | 817 | 86,000 |
| 1996/04/24 | 829 | 829 | 817 | 817 | 25,000 |
| 1996/04/23 | 825 | 825 | 816 | 820 | 106,000 |
| 1996/04/22 | 825 | 830 | 816 | 816 | 159,000 |
| 1996/04/19 | 830 | 835 | 819 | 820 | 115,000 |
| 1996/04/18 | 830 | 830 | 820 | 820 | 267,000 |
| 1996/04/17 | 836 | 845 | 826 | 830 | 99,000 |
| 1996/04/16 | 826 | 834 | 825 | 829 | 38,000 |
| 1996/04/15 | 813 | 825 | 813 | 823 | 160,000 |
| 1996/04/12 | 820 | 820 | 800 | 807 | 110,000 |
| 1996/04/11 | 810 | 810 | 803 | 810 | 43,000 |
| 1996/04/10 | 825 | 825 | 815 | 816 | 63,000 |
| 1996/04/09 | 830 | 835 | 820 | 820 | 46,000 |
| 1996/04/08 | 824 | 835 | 819 | 821 | 104,000 |
| 1996/04/05 | 828 | 829 | 814 | 814 | 73,000 |
| 1996/04/04 | 829 | 829 | 820 | 820 | 38,000 |
| 1996/04/03 | 812 | 820 | 812 | 820 | 100,000 |
| 1996/04/02 | 828 | 828 | 802 | 802 | 141,000 |
| 1996/04/01 | 825 | 830 | 824 | 828 | 205,000 |
| 1996/03/29 | 819 | 824 | 813 | 824 | 144,000 |
| 1996/03/28 | 806 | 825 | 806 | 820 | 113,000 |
| 1996/03/27 | 822 | 836 | 815 | 836 | 98,000 |
| 1996/03/26 | 810 | 825 | 810 | 817 | 161,000 |
| 1996/03/25 | 808 | 815 | 800 | 806 | 77,000 |
| 1996/03/22 | 782 | 788 | 780 | 788 | 89,000 |
| 1996/03/21 | 777 | 785 | 777 | 782 | 65,000 |
| 1996/03/19 | 777 | 777 | 767 | 767 | 115,000 |
| 1996/03/18 | 777 | 777 | 770 | 777 | 54,000 |
| 1996/03/15 | 778 | 780 | 775 | 777 | 38,000 |
| 1996/03/14 | 770 | 778 | 770 | 778 | 36,000 |
| 1996/03/13 | 775 | 775 | 775 | 775 | 39,000 |
| 1996/03/12 | 771 | 775 | 771 | 775 | 24,000 |
| 1996/03/11 | 762 | 770 | 762 | 770 | 50,000 |
| 1996/03/08 | 760 | 763 | 760 | 763 | 159,000 |
| 1996/03/07 | 763 | 763 | 760 | 763 | 41,000 |
| 1996/03/06 | 758 | 763 | 758 | 763 | 14,000 |
| 1996/03/05 | 749 | 759 | 745 | 758 | 45,000 |
| 1996/03/04 | 760 | 760 | 749 | 749 | 29,000 |
| 1996/03/01 | 743 | 751 | 735 | 750 | 89,000 |
| 1996/02/29 | 737 | 742 | 737 | 739 | 50,000 |
| 1996/02/28 | 738 | 760 | 735 | 742 | 65,000 |
| 1996/02/27 | 742 | 742 | 730 | 730 | 79,000 |
| 1996/02/26 | 745 | 745 | 741 | 742 | 23,000 |
| 1996/02/23 | 746 | 749 | 744 | 745 | 114,000 |
| 1996/02/22 | 755 | 756 | 750 | 750 | 46,000 |
| 1996/02/21 | 769 | 769 | 756 | 756 | 29,000 |
| 1996/02/20 | 779 | 779 | 755 | 759 | 42,000 |
| 1996/02/19 | 754 | 769 | 754 | 769 | 12,000 |
| 1996/02/16 | 777 | 777 | 770 | 770 | 74,000 |
| 1996/02/15 | 781 | 781 | 770 | 775 | 70,000 |
| 1996/02/14 | 780 | 786 | 780 | 781 | 416,000 |
| 1996/02/13 | 799 | 799 | 785 | 786 | 46,000 |
| 1996/02/09 | 790 | 799 | 780 | 799 | 91,000 |
| 1996/02/08 | 786 | 790 | 783 | 790 | 58,000 |
| 1996/02/07 | 785 | 795 | 785 | 786 | 446,000 |
| 1996/02/06 | 773 | 790 | 760 | 790 | 107,000 |
| 1996/02/05 | 771 | 773 | 771 | 773 | 12,000 |
| 1996/02/02 | 810 | 810 | 790 | 791 | 32,000 |
| 1996/02/01 | 798 | 802 | 794 | 799 | 90,000 |
| 1996/01/31 | 789 | 798 | 788 | 798 | 44,000 |
| 1996/01/30 | 771 | 789 | 771 | 789 | 10,000 |
| 1996/01/29 | 787 | 789 | 785 | 789 | 25,000 |
| 1996/01/26 | 784 | 789 | 780 | 789 | 130,000 |
| 1996/01/25 | 787 | 789 | 784 | 788 | 135,000 |
| 1996/01/24 | 773 | 782 | 768 | 782 | 56,000 |
| 1996/01/23 | 765 | 780 | 765 | 776 | 20,000 |
| 1996/01/22 | 775 | 775 | 766 | 766 | 62,000 |
| 1996/01/19 | 771 | 771 | 752 | 765 | 112,000 |
| 1996/01/18 | 771 | 772 | 769 | 770 | 15,000 |
| 1996/01/17 | 779 | 781 | 760 | 773 | 44,000 |
| 1996/01/16 | 774 | 780 | 774 | 774 | 71,000 |
| 1996/01/12 | 760 | 782 | 760 | 770 | 74,000 |
| 1996/01/11 | 770 | 773 | 760 | 770 | 54,000 |
| 1996/01/10 | 750 | 773 | 749 | 766 | 59,000 |
| 1996/01/09 | 764 | 766 | 747 | 747 | 32,000 |
| 1996/01/08 | 745 | 752 | 741 | 752 | 101,000 |
| 1996/01/05 | 754 | 754 | 740 | 741 | 58,000 |
| 1996/01/04 | 760 | 760 | 752 | 752 | 31,000 |