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 |
|---|---|---|---|---|---|
| 1999/12/30 | 185 | 185 | 180 | 180 | 53,000 |
| 1999/12/29 | 185 | 187 | 185 | 185 | 62,000 |
| 1999/12/28 | 188 | 190 | 188 | 188 | 71,000 |
| 1999/12/27 | 188 | 190 | 188 | 190 | 51,000 |
| 1999/12/24 | 190 | 190 | 186 | 188 | 113,000 |
| 1999/12/22 | 188 | 190 | 185 | 186 | 134,000 |
| 1999/12/21 | 190 | 192 | 187 | 188 | 114,000 |
| 1999/12/20 | 195 | 195 | 189 | 190 | 171,000 |
| 1999/12/17 | 191 | 194 | 190 | 190 | 141,000 |
| 1999/12/16 | 194 | 197 | 190 | 192 | 109,000 |
| 1999/12/15 | 192 | 202 | 192 | 192 | 155,000 |
| 1999/12/14 | 195 | 202 | 191 | 202 | 113,000 |
| 1999/12/13 | 195 | 195 | 194 | 195 | 84,000 |
| 1999/12/10 | 195 | 197 | 194 | 196 | 215,000 |
| 1999/12/09 | 197 | 197 | 191 | 191 | 91,000 |
| 1999/12/08 | 196 | 199 | 196 | 197 | 76,000 |
| 1999/12/07 | 195 | 199 | 195 | 195 | 72,000 |
| 1999/12/06 | 198 | 200 | 195 | 195 | 101,000 |
| 1999/12/03 | 198 | 199 | 195 | 199 | 83,000 |
| 1999/12/02 | 190 | 199 | 190 | 193 | 172,000 |
| 1999/12/01 | 191 | 192 | 186 | 187 | 404,000 |
| 1999/11/30 | 192 | 192 | 185 | 186 | 639,000 |
| 1999/11/29 | 200 | 200 | 189 | 190 | 444,000 |
| 1999/11/26 | 195 | 200 | 190 | 200 | 412,000 |
| 1999/11/25 | 210 | 211 | 195 | 195 | 409,000 |
| 1999/11/24 | 220 | 220 | 205 | 205 | 97,000 |
| 1999/11/22 | 215 | 215 | 205 | 205 | 225,000 |
| 1999/11/19 | 210 | 212 | 205 | 205 | 148,000 |
| 1999/11/18 | 210 | 212 | 207 | 209 | 334,000 |
| 1999/11/17 | 200 | 205 | 198 | 205 | 310,000 |
| 1999/11/16 | 200 | 205 | 195 | 205 | 219,000 |
| 1999/11/15 | 210 | 210 | 195 | 195 | 282,000 |
| 1999/11/12 | 214 | 215 | 201 | 207 | 136,000 |
| 1999/11/11 | 220 | 220 | 213 | 215 | 146,000 |
| 1999/11/10 | 219 | 220 | 218 | 220 | 91,000 |
| 1999/11/09 | 225 | 225 | 215 | 215 | 152,000 |
| 1999/11/08 | 233 | 233 | 220 | 221 | 126,000 |
| 1999/11/05 | 237 | 237 | 229 | 230 | 102,000 |
| 1999/11/04 | 243 | 244 | 233 | 237 | 132,000 |
| 1999/11/02 | 245 | 245 | 231 | 233 | 88,000 |
| 1999/11/01 | 249 | 253 | 239 | 245 | 147,000 |
| 1999/10/29 | 238 | 258 | 237 | 258 | 440,000 |
| 1999/10/28 | 237 | 237 | 232 | 232 | 119,000 |
| 1999/10/27 | 231 | 233 | 229 | 229 | 127,000 |
| 1999/10/26 | 231 | 231 | 230 | 231 | 159,000 |
| 1999/10/25 | 238 | 238 | 231 | 231 | 112,000 |
| 1999/10/22 | 234 | 238 | 229 | 230 | 48,000 |
| 1999/10/21 | 242 | 243 | 231 | 234 | 143,000 |
| 1999/10/20 | 235 | 245 | 235 | 244 | 230,000 |
| 1999/10/19 | 240 | 240 | 229 | 235 | 101,000 |
| 1999/10/18 | 227 | 238 | 227 | 236 | 212,000 |
| 1999/10/15 | 236 | 240 | 233 | 236 | 222,000 |
| 1999/10/14 | 225 | 239 | 224 | 238 | 419,000 |
| 1999/10/13 | 237 | 240 | 224 | 240 | 170,000 |
| 1999/10/12 | 230 | 240 | 218 | 240 | 166,000 |
| 1999/10/08 | 233 | 242 | 215 | 230 | 498,000 |
| 1999/10/07 | 236 | 236 | 227 | 230 | 187,000 |
| 1999/10/06 | 235 | 240 | 223 | 240 | 85,000 |
| 1999/10/05 | 243 | 243 | 230 | 230 | 65,000 |
| 1999/10/04 | 229 | 245 | 225 | 245 | 122,000 |
| 1999/10/01 | 222 | 236 | 222 | 229 | 141,000 |
| 1999/09/30 | 214 | 230 | 212 | 222 | 159,000 |
| 1999/09/29 | 219 | 219 | 214 | 218 | 180,000 |
| 1999/09/28 | 230 | 230 | 217 | 218 | 63,000 |
| 1999/09/27 | 219 | 222 | 211 | 216 | 104,000 |
| 1999/09/24 | 235 | 235 | 215 | 219 | 77,000 |
| 1999/09/22 | 220 | 227 | 217 | 217 | 124,000 |
| 1999/09/21 | 223 | 227 | 220 | 222 | 59,000 |
| 1999/09/20 | 230 | 232 | 220 | 227 | 124,000 |
| 1999/09/17 | 211 | 216 | 211 | 215 | 179,000 |
| 1999/09/16 | 212 | 217 | 210 | 210 | 169,000 |
| 1999/09/14 | 227 | 227 | 218 | 222 | 171,000 |
| 1999/09/13 | 229 | 229 | 221 | 224 | 93,000 |
| 1999/09/10 | 232 | 232 | 225 | 229 | 143,000 |
| 1999/09/09 | 236 | 236 | 232 | 232 | 42,000 |
| 1999/09/08 | 226 | 239 | 221 | 237 | 154,000 |
| 1999/09/07 | 228 | 229 | 225 | 225 | 41,000 |
| 1999/09/06 | 233 | 233 | 224 | 227 | 119,000 |
| 1999/09/03 | 235 | 236 | 231 | 231 | 41,000 |
| 1999/09/02 | 236 | 239 | 236 | 236 | 49,000 |
| 1999/09/01 | 245 | 245 | 238 | 240 | 40,000 |
| 1999/08/31 | 250 | 250 | 235 | 235 | 145,000 |
| 1999/08/30 | 247 | 247 | 235 | 237 | 94,000 |
| 1999/08/27 | 240 | 250 | 240 | 247 | 84,000 |
| 1999/08/26 | 248 | 248 | 240 | 240 | 38,000 |
| 1999/08/25 | 253 | 253 | 243 | 250 | 57,000 |
| 1999/08/24 | 250 | 254 | 241 | 243 | 69,000 |
| 1999/08/23 | 249 | 249 | 243 | 247 | 58,000 |
| 1999/08/20 | 244 | 247 | 240 | 242 | 157,000 |
| 1999/08/19 | 234 | 237 | 234 | 234 | 43,000 |
| 1999/08/18 | 240 | 240 | 236 | 239 | 30,000 |
| 1999/08/17 | 243 | 245 | 232 | 240 | 186,000 |
| 1999/08/16 | 249 | 249 | 246 | 249 | 79,000 |
| 1999/08/13 | 242 | 249 | 241 | 245 | 117,000 |
| 1999/08/12 | 245 | 245 | 241 | 242 | 42,000 |
| 1999/08/11 | 243 | 243 | 230 | 230 | 46,000 |
| 1999/08/10 | 250 | 250 | 240 | 242 | 88,000 |
| 1999/08/09 | 245 | 248 | 245 | 245 | 112,000 |
| 1999/08/06 | 250 | 250 | 240 | 240 | 69,000 |
| 1999/08/05 | 240 | 242 | 235 | 237 | 148,000 |
| 1999/08/04 | 240 | 242 | 237 | 242 | 366,000 |
| 1999/08/03 | 252 | 252 | 237 | 240 | 279,000 |
| 1999/08/02 | 259 | 259 | 250 | 254 | 99,000 |
| 1999/07/30 | 255 | 255 | 252 | 254 | 66,000 |
| 1999/07/29 | 260 | 261 | 251 | 255 | 62,000 |
| 1999/07/28 | 260 | 265 | 258 | 261 | 67,000 |
| 1999/07/27 | 263 | 264 | 258 | 260 | 62,000 |
| 1999/07/26 | 260 | 265 | 258 | 261 | 126,000 |
| 1999/07/23 | 262 | 262 | 252 | 255 | 255,000 |
| 1999/07/22 | 265 | 265 | 260 | 260 | 85,000 |
| 1999/07/21 | 265 | 271 | 260 | 271 | 226,000 |
| 1999/07/19 | 262 | 265 | 259 | 265 | 61,000 |
| 1999/07/16 | 256 | 260 | 255 | 255 | 90,000 |
| 1999/07/15 | 250 | 260 | 250 | 256 | 181,000 |
| 1999/07/14 | 255 | 258 | 250 | 250 | 128,000 |
| 1999/07/13 | 253 | 257 | 252 | 254 | 68,000 |
| 1999/07/12 | 255 | 259 | 252 | 253 | 112,000 |
| 1999/07/09 | 267 | 267 | 252 | 252 | 156,000 |
| 1999/07/08 | 263 | 264 | 253 | 263 | 134,000 |
| 1999/07/07 | 259 | 259 | 255 | 259 | 56,000 |
| 1999/07/06 | 260 | 260 | 250 | 250 | 223,000 |
| 1999/07/05 | 258 | 263 | 255 | 263 | 156,000 |
| 1999/07/02 | 262 | 262 | 258 | 260 | 127,000 |
| 1999/07/01 | 260 | 269 | 260 | 261 | 243,000 |
| 1999/06/30 | 260 | 265 | 260 | 260 | 69,000 |
| 1999/06/29 | 261 | 265 | 260 | 261 | 100,000 |
| 1999/06/28 | 260 | 264 | 260 | 261 | 113,000 |
| 1999/06/25 | 260 | 264 | 260 | 263 | 62,000 |
| 1999/06/24 | 260 | 265 | 260 | 265 | 67,000 |
| 1999/06/23 | 261 | 274 | 261 | 274 | 82,000 |
| 1999/06/22 | 274 | 274 | 260 | 260 | 241,000 |
| 1999/06/21 | 274 | 275 | 268 | 274 | 169,000 |
| 1999/06/18 | 273 | 275 | 267 | 274 | 162,000 |
| 1999/06/17 | 270 | 274 | 265 | 274 | 122,000 |
| 1999/06/16 | 263 | 268 | 262 | 267 | 70,000 |
| 1999/06/15 | 265 | 270 | 260 | 260 | 123,000 |
| 1999/06/14 | 265 | 267 | 263 | 265 | 88,000 |
| 1999/06/11 | 261 | 265 | 260 | 260 | 182,000 |
| 1999/06/10 | 252 | 256 | 251 | 256 | 137,000 |
| 1999/06/09 | 250 | 252 | 249 | 252 | 45,000 |
| 1999/06/08 | 250 | 250 | 247 | 248 | 43,000 |
| 1999/06/07 | 250 | 252 | 245 | 245 | 101,000 |
| 1999/06/04 | 248 | 253 | 248 | 250 | 67,000 |
| 1999/06/03 | 252 | 252 | 247 | 248 | 87,000 |
| 1999/06/02 | 256 | 257 | 252 | 255 | 57,000 |
| 1999/06/01 | 251 | 257 | 250 | 254 | 56,000 |
| 1999/05/31 | 251 | 253 | 251 | 251 | 44,000 |
| 1999/05/28 | 258 | 258 | 253 | 257 | 128,000 |
| 1999/05/27 | 257 | 260 | 254 | 257 | 82,000 |
| 1999/05/26 | 252 | 262 | 252 | 257 | 177,000 |
| 1999/05/25 | 259 | 259 | 253 | 253 | 166,000 |
| 1999/05/24 | 253 | 260 | 252 | 259 | 142,000 |
| 1999/05/21 | 256 | 265 | 253 | 265 | 115,000 |
| 1999/05/20 | 268 | 268 | 255 | 256 | 172,000 |
| 1999/05/19 | 261 | 265 | 255 | 264 | 132,000 |
| 1999/05/18 | 267 | 267 | 256 | 260 | 266,000 |
| 1999/05/17 | 281 | 281 | 264 | 270 | 263,000 |
| 1999/05/14 | 285 | 288 | 280 | 286 | 548,000 |
| 1999/05/13 | 278 | 280 | 275 | 279 | 490,000 |
| 1999/05/12 | 273 | 277 | 273 | 274 | 287,000 |
| 1999/05/11 | 278 | 278 | 268 | 272 | 425,000 |
| 1999/05/10 | 270 | 281 | 267 | 281 | 427,000 |
| 1999/05/07 | 263 | 266 | 261 | 261 | 553,000 |
| 1999/05/06 | 260 | 260 | 255 | 259 | 204,000 |
| 1999/04/30 | 250 | 255 | 247 | 250 | 237,000 |
| 1999/04/28 | 245 | 250 | 245 | 246 | 151,000 |
| 1999/04/27 | 245 | 250 | 244 | 245 | 135,000 |
| 1999/04/26 | 243 | 249 | 242 | 245 | 113,000 |
| 1999/04/23 | 244 | 245 | 240 | 241 | 56,000 |
| 1999/04/22 | 240 | 240 | 230 | 239 | 350,000 |
| 1999/04/21 | 248 | 251 | 242 | 243 | 133,000 |
| 1999/04/20 | 246 | 253 | 245 | 253 | 263,000 |
| 1999/04/19 | 246 | 246 | 242 | 246 | 356,000 |
| 1999/04/16 | 247 | 248 | 242 | 244 | 285,000 |
| 1999/04/15 | 244 | 244 | 241 | 242 | 186,000 |
| 1999/04/14 | 245 | 247 | 242 | 243 | 137,000 |
| 1999/04/13 | 250 | 250 | 240 | 242 | 247,000 |
| 1999/04/12 | 251 | 253 | 249 | 250 | 242,000 |
| 1999/04/09 | 257 | 261 | 249 | 249 | 412,000 |
| 1999/04/08 | 245 | 253 | 245 | 253 | 453,000 |
| 1999/04/07 | 242 | 243 | 236 | 240 | 191,000 |
| 1999/04/06 | 235 | 239 | 230 | 232 | 349,000 |
| 1999/04/05 | 220 | 230 | 219 | 229 | 346,000 |
| 1999/04/02 | 220 | 220 | 214 | 218 | 118,000 |
| 1999/04/01 | 213 | 219 | 210 | 217 | 117,000 |
| 1999/03/31 | 218 | 220 | 212 | 214 | 111,000 |
| 1999/03/30 | 216 | 216 | 210 | 210 | 217,000 |
| 1999/03/29 | 215 | 220 | 213 | 215 | 110,000 |
| 1999/03/26 | 213 | 217 | 210 | 210 | 64,000 |
| 1999/03/25 | 220 | 220 | 210 | 218 | 100,000 |
| 1999/03/24 | 219 | 219 | 210 | 210 | 203,000 |
| 1999/03/23 | 220 | 220 | 213 | 220 | 292,000 |
| 1999/03/19 | 213 | 213 | 200 | 212 | 209,000 |
| 1999/03/18 | 217 | 220 | 205 | 205 | 372,000 |
| 1999/03/17 | 221 | 221 | 210 | 213 | 277,000 |
| 1999/03/16 | 210 | 219 | 208 | 216 | 307,000 |
| 1999/03/15 | 200 | 207 | 198 | 205 | 298,000 |
| 1999/03/12 | 200 | 200 | 197 | 197 | 160,000 |
| 1999/03/11 | 198 | 198 | 195 | 197 | 213,000 |
| 1999/03/10 | 198 | 199 | 194 | 199 | 170,000 |
| 1999/03/09 | 195 | 196 | 194 | 194 | 55,000 |
| 1999/03/08 | 200 | 205 | 195 | 197 | 133,000 |
| 1999/03/05 | 189 | 200 | 189 | 199 | 132,000 |
| 1999/03/04 | 189 | 189 | 185 | 188 | 151,000 |
| 1999/03/03 | 190 | 192 | 188 | 188 | 144,000 |
| 1999/03/02 | 192 | 193 | 191 | 191 | 196,000 |
| 1999/03/01 | 195 | 195 | 192 | 193 | 182,000 |
| 1999/02/26 | 200 | 200 | 193 | 193 | 249,000 |
| 1999/02/25 | 193 | 195 | 191 | 195 | 179,000 |
| 1999/02/24 | 197 | 197 | 194 | 194 | 118,000 |
| 1999/02/23 | 198 | 198 | 195 | 197 | 198,000 |
| 1999/02/22 | 202 | 202 | 194 | 197 | 264,000 |
| 1999/02/19 | 196 | 197 | 195 | 197 | 49,000 |
| 1999/02/18 | 197 | 197 | 196 | 196 | 52,000 |
| 1999/02/17 | 200 | 200 | 197 | 197 | 64,000 |
| 1999/02/16 | 197 | 200 | 197 | 198 | 113,000 |
| 1999/02/15 | 200 | 200 | 195 | 199 | 106,000 |
| 1999/02/12 | 204 | 204 | 200 | 203 | 81,000 |
| 1999/02/10 | 200 | 201 | 199 | 199 | 92,000 |
| 1999/02/09 | 201 | 203 | 199 | 200 | 60,000 |
| 1999/02/08 | 204 | 204 | 200 | 200 | 70,000 |
| 1999/02/05 | 200 | 203 | 199 | 203 | 78,000 |
| 1999/02/04 | 203 | 206 | 199 | 200 | 224,000 |
| 1999/02/03 | 204 | 205 | 199 | 199 | 301,000 |
| 1999/02/02 | 211 | 211 | 202 | 203 | 147,000 |
| 1999/02/01 | 212 | 213 | 203 | 203 | 114,000 |
| 1999/01/29 | 210 | 213 | 205 | 209 | 198,000 |
| 1999/01/28 | 215 | 215 | 210 | 212 | 233,000 |
| 1999/01/27 | 215 | 215 | 210 | 215 | 372,000 |
| 1999/01/26 | 209 | 214 | 206 | 210 | 237,000 |
| 1999/01/25 | 210 | 210 | 204 | 204 | 304,000 |
| 1999/01/22 | 220 | 220 | 205 | 209 | 234,000 |
| 1999/01/21 | 231 | 231 | 218 | 226 | 319,000 |
| 1999/01/20 | 226 | 236 | 221 | 221 | 614,000 |
| 1999/01/19 | 215 | 216 | 209 | 216 | 141,000 |
| 1999/01/18 | 205 | 207 | 204 | 205 | 146,000 |
| 1999/01/14 | 198 | 203 | 198 | 200 | 196,000 |
| 1999/01/13 | 201 | 202 | 198 | 198 | 227,000 |
| 1999/01/12 | 205 | 205 | 200 | 201 | 87,000 |
| 1999/01/11 | 206 | 208 | 201 | 205 | 113,000 |
| 1999/01/08 | 206 | 211 | 206 | 206 | 137,000 |
| 1999/01/07 | 212 | 213 | 206 | 206 | 115,000 |
| 1999/01/06 | 210 | 211 | 205 | 210 | 122,000 |
| 1999/01/05 | 221 | 222 | 210 | 210 | 94,000 |
| 1999/01/04 | 217 | 221 | 217 | 221 | 25,000 |