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 |
---|---|---|---|---|---|
1998/12/30 | 220 | 220 | 216 | 217 | 25,000 |
1998/12/29 | 220 | 229 | 215 | 218 | 23,000 |
1998/12/28 | 224 | 224 | 219 | 224 | 16,000 |
1998/12/25 | 211 | 218 | 210 | 214 | 105,000 |
1998/12/24 | 216 | 216 | 209 | 209 | 230,000 |
1998/12/22 | 222 | 222 | 215 | 216 | 291,000 |
1998/12/21 | 225 | 225 | 221 | 221 | 193,000 |
1998/12/18 | 225 | 226 | 220 | 220 | 222,000 |
1998/12/17 | 230 | 230 | 217 | 225 | 189,000 |
1998/12/16 | 235 | 235 | 233 | 233 | 71,000 |
1998/12/15 | 245 | 245 | 238 | 238 | 123,000 |
1998/12/14 | 245 | 246 | 242 | 245 | 84,000 |
1998/12/11 | 253 | 253 | 242 | 242 | 114,000 |
1998/12/10 | 253 | 253 | 247 | 251 | 76,000 |
1998/12/09 | 244 | 244 | 241 | 243 | 51,000 |
1998/12/08 | 243 | 246 | 242 | 244 | 33,000 |
1998/12/07 | 246 | 246 | 242 | 242 | 154,000 |
1998/12/04 | 249 | 251 | 246 | 250 | 54,000 |
1998/12/03 | 249 | 251 | 248 | 249 | 143,000 |
1998/12/02 | 253 | 253 | 247 | 250 | 98,000 |
1998/12/01 | 254 | 255 | 247 | 255 | 212,000 |
1998/11/30 | 255 | 256 | 253 | 255 | 103,000 |
1998/11/27 | 258 | 258 | 253 | 255 | 147,000 |
1998/11/26 | 252 | 258 | 252 | 257 | 95,000 |
1998/11/25 | 253 | 253 | 249 | 252 | 65,000 |
1998/11/24 | 251 | 253 | 245 | 249 | 220,000 |
1998/11/20 | 257 | 257 | 251 | 251 | 128,000 |
1998/11/19 | 257 | 260 | 250 | 255 | 146,000 |
1998/11/18 | 255 | 257 | 253 | 257 | 104,000 |
1998/11/17 | 257 | 260 | 255 | 257 | 188,000 |
1998/11/16 | 250 | 252 | 243 | 252 | 125,000 |
1998/11/13 | 238 | 245 | 238 | 245 | 43,000 |
1998/11/12 | 238 | 245 | 237 | 240 | 50,000 |
1998/11/11 | 239 | 242 | 236 | 237 | 29,000 |
1998/11/10 | 243 | 243 | 239 | 239 | 95,000 |
1998/11/09 | 243 | 245 | 242 | 242 | 64,000 |
1998/11/06 | 242 | 242 | 242 | 242 | 34,000 |
1998/11/05 | 245 | 246 | 241 | 242 | 122,000 |
1998/11/04 | 241 | 245 | 240 | 240 | 110,000 |
1998/11/02 | 240 | 240 | 233 | 239 | 127,000 |
1998/10/30 | 231 | 235 | 231 | 232 | 70,000 |
1998/10/29 | 224 | 245 | 222 | 230 | 61,000 |
1998/10/28 | 229 | 230 | 220 | 221 | 122,000 |
1998/10/27 | 231 | 231 | 229 | 229 | 83,000 |
1998/10/26 | 241 | 241 | 230 | 230 | 197,000 |
1998/10/23 | 249 | 249 | 240 | 241 | 73,000 |
1998/10/22 | 239 | 250 | 239 | 243 | 111,000 |
1998/10/21 | 242 | 251 | 240 | 244 | 126,000 |
1998/10/20 | 244 | 244 | 240 | 244 | 142,000 |
1998/10/19 | 235 | 245 | 234 | 236 | 53,000 |
1998/10/16 | 236 | 236 | 230 | 234 | 137,000 |
1998/10/15 | 235 | 236 | 234 | 235 | 34,000 |
1998/10/14 | 243 | 243 | 230 | 234 | 120,000 |
1998/10/13 | 250 | 250 | 237 | 239 | 111,000 |
1998/10/12 | 258 | 258 | 257 | 257 | 100,000 |
1998/10/09 | 252 | 258 | 242 | 258 | 75,000 |
1998/10/08 | 258 | 258 | 250 | 250 | 102,000 |
1998/10/07 | 251 | 259 | 250 | 255 | 55,000 |
1998/10/06 | 258 | 260 | 247 | 247 | 54,000 |
1998/10/05 | 261 | 261 | 259 | 259 | 12,000 |
1998/10/02 | 260 | 261 | 257 | 259 | 61,000 |
1998/10/01 | 270 | 270 | 265 | 265 | 37,000 |
1998/09/30 | 271 | 280 | 270 | 270 | 34,000 |
1998/09/29 | 272 | 272 | 269 | 272 | 22,000 |
1998/09/28 | 260 | 274 | 260 | 274 | 19,000 |
1998/09/25 | 280 | 280 | 260 | 260 | 133,000 |
1998/09/24 | 279 | 279 | 274 | 275 | 27,000 |
1998/09/22 | 274 | 275 | 272 | 274 | 49,000 |
1998/09/21 | 282 | 282 | 272 | 273 | 95,000 |
1998/09/18 | 272 | 272 | 271 | 272 | 49,000 |
1998/09/17 | 278 | 280 | 271 | 271 | 53,000 |
1998/09/16 | 280 | 280 | 276 | 278 | 39,000 |
1998/09/14 | 274 | 275 | 271 | 274 | 32,000 |
1998/09/11 | 276 | 276 | 271 | 273 | 93,000 |
1998/09/10 | 280 | 285 | 280 | 280 | 35,000 |
1998/09/09 | 285 | 285 | 280 | 284 | 66,000 |
1998/09/08 | 275 | 284 | 273 | 280 | 159,000 |
1998/09/07 | 270 | 280 | 270 | 280 | 96,000 |
1998/09/04 | 275 | 280 | 268 | 278 | 119,000 |
1998/09/03 | 282 | 285 | 282 | 283 | 50,000 |
1998/09/02 | 290 | 290 | 281 | 281 | 53,000 |
1998/09/01 | 273 | 285 | 270 | 280 | 61,000 |
1998/08/31 | 275 | 285 | 270 | 272 | 79,000 |
1998/08/28 | 275 | 280 | 275 | 278 | 60,000 |
1998/08/27 | 280 | 285 | 280 | 280 | 68,000 |
1998/08/26 | 291 | 293 | 288 | 288 | 40,000 |
1998/08/25 | 300 | 302 | 296 | 296 | 82,000 |
1998/08/24 | 295 | 300 | 295 | 295 | 106,000 |
1998/08/21 | 301 | 302 | 300 | 300 | 28,000 |
1998/08/20 | 310 | 310 | 301 | 302 | 103,000 |
1998/08/19 | 301 | 303 | 300 | 300 | 95,000 |
1998/08/18 | 301 | 301 | 300 | 300 | 73,000 |
1998/08/17 | 301 | 301 | 295 | 300 | 91,000 |
1998/08/14 | 300 | 305 | 300 | 305 | 22,000 |
1998/08/13 | 302 | 305 | 300 | 305 | 41,000 |
1998/08/12 | 300 | 303 | 300 | 301 | 29,000 |
1998/08/11 | 301 | 304 | 300 | 300 | 49,000 |
1998/08/10 | 301 | 303 | 301 | 303 | 44,000 |
1998/08/07 | 314 | 314 | 310 | 310 | 76,000 |
1998/08/06 | 315 | 316 | 311 | 313 | 268,000 |
1998/08/05 | 306 | 310 | 306 | 308 | 127,000 |
1998/08/04 | 313 | 313 | 306 | 306 | 145,000 |
1998/08/03 | 317 | 318 | 310 | 310 | 37,000 |
1998/07/31 | 320 | 320 | 315 | 315 | 59,000 |
1998/07/30 | 315 | 323 | 315 | 316 | 49,000 |
1998/07/29 | 310 | 320 | 310 | 310 | 45,000 |
1998/07/28 | 321 | 321 | 308 | 310 | 54,000 |
1998/07/27 | 317 | 317 | 310 | 315 | 41,000 |
1998/07/24 | 321 | 321 | 311 | 317 | 48,000 |
1998/07/23 | 318 | 320 | 316 | 316 | 58,000 |
1998/07/22 | 328 | 328 | 324 | 326 | 74,000 |
1998/07/21 | 335 | 335 | 325 | 325 | 156,000 |
1998/07/17 | 320 | 325 | 315 | 321 | 77,000 |
1998/07/16 | 321 | 321 | 310 | 315 | 232,000 |
1998/07/15 | 324 | 329 | 323 | 323 | 143,000 |
1998/07/14 | 340 | 341 | 327 | 333 | 98,000 |
1998/07/13 | 310 | 338 | 310 | 338 | 77,000 |
1998/07/10 | 345 | 345 | 325 | 325 | 149,000 |
1998/07/09 | 344 | 344 | 330 | 330 | 42,000 |
1998/07/08 | 340 | 344 | 335 | 344 | 89,000 |
1998/07/07 | 344 | 353 | 340 | 340 | 111,000 |
1998/07/06 | 328 | 337 | 326 | 337 | 238,000 |
1998/07/03 | 329 | 330 | 321 | 324 | 57,000 |
1998/07/02 | 335 | 336 | 330 | 330 | 181,000 |
1998/07/01 | 325 | 333 | 325 | 330 | 92,000 |
1998/06/30 | 323 | 323 | 321 | 322 | 63,000 |
1998/06/29 | 320 | 322 | 320 | 321 | 55,000 |
1998/06/26 | 318 | 318 | 310 | 310 | 41,000 |
1998/06/25 | 324 | 325 | 320 | 321 | 127,000 |
1998/06/24 | 319 | 321 | 317 | 317 | 27,000 |
1998/06/23 | 320 | 320 | 316 | 319 | 26,000 |
1998/06/22 | 321 | 324 | 312 | 320 | 84,000 |
1998/06/19 | 313 | 313 | 306 | 306 | 34,000 |
1998/06/18 | 313 | 319 | 308 | 318 | 58,000 |
1998/06/17 | 300 | 305 | 300 | 303 | 75,000 |
1998/06/16 | 300 | 307 | 300 | 305 | 82,000 |
1998/06/15 | 302 | 305 | 302 | 302 | 81,000 |
1998/06/12 | 302 | 302 | 301 | 301 | 134,000 |
1998/06/11 | 303 | 303 | 302 | 302 | 30,000 |
1998/06/10 | 306 | 308 | 303 | 303 | 48,000 |
1998/06/09 | 310 | 310 | 303 | 305 | 86,000 |
1998/06/08 | 307 | 310 | 305 | 310 | 69,000 |
1998/06/05 | 310 | 310 | 293 | 302 | 473,000 |
1998/06/04 | 315 | 320 | 310 | 320 | 34,000 |
1998/06/03 | 320 | 320 | 315 | 315 | 77,000 |
1998/06/02 | 321 | 325 | 316 | 325 | 55,000 |
1998/06/01 | 326 | 326 | 321 | 321 | 31,000 |
1998/05/29 | 326 | 326 | 321 | 321 | 31,000 |
1998/05/28 | 321 | 325 | 321 | 325 | 30,000 |
1998/05/27 | 326 | 327 | 325 | 325 | 22,000 |
1998/05/26 | 331 | 332 | 326 | 331 | 32,000 |
1998/05/25 | 344 | 344 | 330 | 330 | 36,000 |
1998/05/22 | 344 | 345 | 332 | 340 | 224,000 |
1998/05/21 | 335 | 345 | 335 | 344 | 225,000 |
1998/05/20 | 335 | 336 | 325 | 325 | 95,000 |
1998/05/19 | 301 | 310 | 301 | 310 | 61,000 |
1998/05/18 | 315 | 315 | 305 | 305 | 64,000 |
1998/05/15 | 300 | 302 | 300 | 300 | 66,000 |
1998/05/14 | 303 | 303 | 300 | 300 | 36,000 |
1998/05/13 | 306 | 306 | 303 | 303 | 36,000 |
1998/05/12 | 307 | 308 | 306 | 306 | 11,000 |
1998/05/11 | 306 | 306 | 305 | 306 | 15,000 |
1998/05/08 | 307 | 308 | 301 | 303 | 17,000 |
1998/05/07 | 314 | 314 | 301 | 302 | 78,000 |
1998/05/06 | 314 | 314 | 302 | 311 | 54,000 |
1998/05/01 | 305 | 309 | 305 | 305 | 38,000 |
1998/04/30 | 308 | 313 | 305 | 305 | 89,000 |
1998/04/28 | 300 | 307 | 300 | 307 | 82,000 |
1998/04/27 | 324 | 324 | 310 | 310 | 57,000 |
1998/04/24 | 335 | 335 | 324 | 326 | 43,000 |
1998/04/23 | 320 | 320 | 318 | 320 | 46,000 |
1998/04/22 | 334 | 334 | 327 | 328 | 66,000 |
1998/04/21 | 338 | 338 | 329 | 329 | 23,000 |
1998/04/20 | 328 | 335 | 320 | 334 | 62,000 |
1998/04/17 | 317 | 320 | 317 | 318 | 19,000 |
1998/04/16 | 332 | 332 | 317 | 317 | 89,000 |
1998/04/15 | 332 | 332 | 328 | 328 | 11,000 |
1998/04/14 | 330 | 333 | 325 | 327 | 24,000 |
1998/04/13 | 340 | 340 | 330 | 330 | 7,000 |
1998/04/10 | 339 | 340 | 334 | 340 | 64,000 |
1998/04/09 | 340 | 340 | 327 | 339 | 19,000 |
1998/04/08 | 331 | 345 | 330 | 340 | 50,000 |
1998/04/07 | 334 | 334 | 322 | 327 | 34,000 |
1998/04/06 | 317 | 330 | 315 | 320 | 48,000 |
1998/04/03 | 307 | 317 | 305 | 317 | 90,000 |
1998/04/02 | 335 | 335 | 300 | 302 | 133,000 |
1998/04/01 | 351 | 351 | 340 | 345 | 71,000 |
1998/03/31 | 350 | 351 | 345 | 351 | 167,000 |
1998/03/30 | 353 | 358 | 341 | 341 | 185,000 |
1998/03/27 | 355 | 360 | 353 | 355 | 50,000 |
1998/03/26 | 336 | 363 | 336 | 359 | 274,000 |
1998/03/25 | 350 | 350 | 336 | 345 | 141,000 |
1998/03/24 | 346 | 347 | 340 | 343 | 91,000 |
1998/03/23 | 351 | 355 | 350 | 350 | 156,000 |
1998/03/20 | 340 | 345 | 321 | 342 | 206,000 |
1998/03/19 | 340 | 340 | 330 | 335 | 30,000 |
1998/03/18 | 341 | 346 | 321 | 321 | 105,000 |
1998/03/17 | 336 | 341 | 336 | 340 | 62,000 |
1998/03/16 | 347 | 347 | 336 | 336 | 41,000 |
1998/03/13 | 339 | 345 | 339 | 345 | 98,000 |
1998/03/12 | 342 | 342 | 338 | 338 | 65,000 |
1998/03/11 | 351 | 351 | 342 | 342 | 35,000 |
1998/03/10 | 351 | 354 | 346 | 346 | 13,000 |
1998/03/09 | 359 | 359 | 351 | 356 | 46,000 |
1998/03/06 | 341 | 345 | 340 | 345 | 46,000 |
1998/03/05 | 345 | 349 | 340 | 340 | 483,000 |
1998/03/04 | 359 | 359 | 348 | 350 | 72,000 |
1998/03/03 | 360 | 360 | 354 | 359 | 112,000 |
1998/03/02 | 359 | 360 | 352 | 357 | 63,000 |
1998/02/27 | 360 | 364 | 350 | 350 | 84,000 |
1998/02/26 | 340 | 348 | 340 | 348 | 106,000 |
1998/02/25 | 340 | 342 | 335 | 340 | 64,000 |
1998/02/24 | 342 | 344 | 337 | 344 | 31,000 |
1998/02/23 | 341 | 342 | 338 | 342 | 52,000 |
1998/02/20 | 352 | 352 | 338 | 340 | 85,000 |
1998/02/19 | 346 | 346 | 339 | 339 | 138,000 |
1998/02/18 | 333 | 343 | 331 | 341 | 665,000 |
1998/02/17 | 349 | 350 | 345 | 347 | 147,000 |
1998/02/16 | 349 | 350 | 343 | 345 | 149,000 |
1998/02/13 | 371 | 375 | 359 | 359 | 89,000 |
1998/02/12 | 375 | 380 | 370 | 373 | 253,000 |
1998/02/10 | 380 | 382 | 367 | 375 | 214,000 |
1998/02/09 | 355 | 385 | 355 | 385 | 484,000 |
1998/02/06 | 344 | 358 | 336 | 350 | 305,000 |
1998/02/05 | 319 | 335 | 319 | 334 | 100,000 |
1998/02/04 | 333 | 333 | 320 | 321 | 171,000 |
1998/02/03 | 333 | 333 | 329 | 333 | 32,000 |
1998/02/02 | 320 | 330 | 320 | 323 | 120,000 |
1998/01/30 | 340 | 340 | 324 | 324 | 85,000 |
1998/01/29 | 361 | 361 | 338 | 345 | 158,000 |
1998/01/28 | 363 | 375 | 358 | 363 | 553,000 |
1998/01/27 | 340 | 358 | 339 | 358 | 592,000 |
1998/01/26 | 329 | 344 | 325 | 335 | 408,000 |
1998/01/23 | 320 | 321 | 317 | 321 | 275,000 |
1998/01/22 | 319 | 319 | 311 | 313 | 110,000 |
1998/01/21 | 309 | 319 | 305 | 319 | 264,000 |
1998/01/20 | 307 | 310 | 300 | 305 | 165,000 |
1998/01/19 | 288 | 303 | 288 | 297 | 132,000 |
1998/01/16 | 276 | 295 | 276 | 290 | 75,000 |
1998/01/14 | 280 | 283 | 272 | 280 | 229,000 |
1998/01/13 | 260 | 275 | 256 | 275 | 335,000 |
1998/01/12 | 256 | 270 | 255 | 270 | 64,000 |
1998/01/09 | 260 | 264 | 260 | 263 | 137,000 |
1998/01/08 | 266 | 269 | 260 | 260 | 52,000 |
1998/01/07 | 280 | 280 | 269 | 269 | 43,000 |
1998/01/06 | 290 | 290 | 280 | 280 | 60,000 |
1998/01/05 | 287 | 287 | 285 | 286 | 35,000 |