日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 105 111 105 106 27,000
2002/12/27 107 111 106 111 48,000
2002/12/26 104 109 104 109 32,000
2002/12/25 110 110 104 104 148,000
2002/12/24 106 110 106 110 171,000
2002/12/20 103 111 101 106 316,000
2002/12/19 100 105 100 105 165,000
2002/12/18 103 105 100 101 156,000
2002/12/17 105 108 104 104 147,000
2002/12/16 105 107 105 105 72,000
2002/12/13 106 111 105 107 268,000
2002/12/12 105 108 105 108 42,000
2002/12/11 107 108 105 106 41,000
2002/12/10 110 112 107 108 129,000
2002/12/09 107 108 105 105 89,000
2002/12/06 107 111 107 107 87,000
2002/12/05 110 112 108 112 61,000
2002/12/04 114 116 112 112 70,000
2002/12/03 113 119 113 117 107,000
2002/12/02 114 114 112 112 33,000
2002/11/29 111 116 111 116 176,000
2002/11/28 113 115 112 112 61,000
2002/11/27 110 115 109 115 77,000
2002/11/26 110 113 108 109 72,000
2002/11/25 114 114 110 113 140,000
2002/11/22 113 113 109 110 78,000
2002/11/21 110 113 108 112 114,000
2002/11/20 107 112 104 112 257,000
2002/11/19 103 106 101 106 138,000
2002/11/18 101 109 99 106 161,000
2002/11/15 108 108 106 106 83,000
2002/11/14 106 110 106 108 38,000
2002/11/13 111 111 108 108 22,000
2002/11/12 108 111 105 111 60,000
2002/11/11 114 114 108 108 188,000
2002/11/08 117 119 115 118 75,000
2002/11/07 118 121 118 119 47,000
2002/11/06 120 122 118 121 56,000
2002/11/05 114 121 114 121 38,000
2002/11/01 116 116 114 114 52,000
2002/10/31 119 119 117 117 21,000
2002/10/30 119 121 117 120 61,000
2002/10/29 116 119 116 117 37,000
2002/10/28 119 121 116 116 67,000
2002/10/25 122 124 120 124 72,000
2002/10/24 118 121 118 118 42,000
2002/10/23 115 122 115 122 44,000
2002/10/22 123 123 117 118 80,000
2002/10/21 126 126 121 124 274,000
2002/10/18 118 121 117 121 88,000
2002/10/17 115 119 115 118 61,000
2002/10/16 119 120 117 120 60,000
2002/10/15 118 120 117 118 78,000
2002/10/11 110 112 105 111 75,000
2002/10/10 106 110 102 108 100,000
2002/10/09 114 114 110 110 56,000
2002/10/08 115 116 111 113 98,000
2002/10/07 116 118 115 115 77,000
2002/10/04 116 121 114 121 117,000
2002/10/03 120 122 120 121 66,000
2002/10/02 123 125 122 123 45,000
2002/10/01 123 125 122 123 34,000
2002/09/30 127 131 127 128 76,000
2002/09/27 127 129 127 127 106,000
2002/09/26 127 128 124 124 61,000
2002/09/25 130 130 125 126 115,000
2002/09/24 130 130 126 130 128,000
2002/09/20 126 132 126 131 430,000
2002/09/19 126 126 124 126 107,000
2002/09/18 124 129 124 126 194,000
2002/09/17 115 123 115 123 76,000
2002/09/13 116 117 115 116 190,000
2002/09/12 118 120 116 118 72,000
2002/09/11 116 120 116 118 78,000
2002/09/10 116 121 116 118 71,000
2002/09/09 116 123 113 115 180,000
2002/09/06 119 119 116 116 117,000
2002/09/05 120 120 118 119 110,000
2002/09/04 120 121 116 121 196,000
2002/09/03 128 129 123 125 122,000
2002/09/02 130 130 125 129 162,000
2002/08/30 129 131 129 130 98,000
2002/08/29 130 131 129 129 92,000
2002/08/28 130 131 129 130 172,000
2002/08/27 134 134 130 130 241,000
2002/08/26 133 134 131 134 258,000
2002/08/23 133 134 132 132 275,000
2002/08/22 130 133 130 131 186,000
2002/08/21 134 134 132 132 298,000
2002/08/20 136 136 132 134 266,000
2002/08/19 135 136 133 135 371,000
2002/08/16 130 131 129 130 217,000
2002/08/15 129 131 127 130 384,000
2002/08/14 129 130 126 128 422,000
2002/08/13 137 139 130 133 573,000
2002/08/12 140 142 136 137 694,000
2002/08/09 142 142 129 132 483,000
2002/08/08 147 148 133 138 938,000
2002/08/07 135 138 131 137 303,000
2002/08/06 130 134 130 130 281,000
2002/08/05 129 132 128 132 108,000
2002/08/02 130 131 128 128 56,000
2002/08/01 130 131 124 128 210,000
2002/07/31 127 130 126 126 88,000
2002/07/30 132 133 127 127 174,000
2002/07/29 126 132 126 132 174,000
2002/07/26 127 132 124 132 93,000
2002/07/25 127 127 125 125 111,000
2002/07/24 128 130 127 127 69,000
2002/07/23 128 131 128 129 38,000
2002/07/22 127 131 127 129 248,000
2002/07/19 127 129 125 127 59,000
2002/07/18 124 128 123 128 75,000
2002/07/17 126 127 121 122 132,000
2002/07/16 127 132 126 126 169,000
2002/07/15 130 133 127 130 145,000
2002/07/12 135 135 128 129 325,000
2002/07/11 135 136 132 135 123,000
2002/07/10 135 139 133 135 392,000
2002/07/09 130 133 129 133 149,000
2002/07/08 131 140 131 133 654,000
2002/07/05 125 130 125 130 198,000
2002/07/04 125 126 125 126 109,000
2002/07/03 125 127 124 126 138,000
2002/07/02 124 126 123 125 140,000
2002/07/01 126 126 124 124 20,000
2002/06/28 123 126 122 126 135,000
2002/06/27 122 127 122 122 97,000
2002/06/26 121 124 121 122 66,000
2002/06/25 123 128 121 124 236,000
2002/06/24 119 123 119 123 42,000
2002/06/21 123 124 121 121 99,000
2002/06/20 118 125 117 121 313,000
2002/06/19 121 121 115 118 164,000
2002/06/18 121 122 119 122 66,000
2002/06/17 121 122 119 120 206,000
2002/06/14 123 124 119 120 342,000
2002/06/13 120 123 120 122 127,000
2002/06/12 121 122 119 120 79,000
2002/06/11 120 120 118 118 63,000
2002/06/10 122 123 120 120 73,000
2002/06/07 120 122 118 122 108,000
2002/06/06 123 124 118 118 210,000
2002/06/05 122 124 122 122 83,000
2002/06/04 124 124 122 123 102,000
2002/06/03 125 125 123 124 56,000
2002/05/31 124 126 122 122 63,000
2002/05/30 125 126 122 122 111,000
2002/05/29 122 125 122 124 76,000
2002/05/28 124 126 122 125 109,000
2002/05/27 123 126 122 124 176,000
2002/05/24 128 128 120 123 180,000
2002/05/23 121 128 120 128 426,000
2002/05/22 119 121 118 120 147,000
2002/05/21 116 119 116 119 111,000
2002/05/20 114 119 113 116 320,000
2002/05/17 113 115 113 114 85,000
2002/05/16 111 113 110 113 29,000
2002/05/15 113 115 110 110 118,000
2002/05/14 113 113 111 113 53,000
2002/05/13 111 113 111 111 22,000
2002/05/10 112 114 112 112 53,000
2002/05/09 115 115 112 113 20,000
2002/05/08 112 115 112 112 93,000
2002/05/07 113 114 111 112 70,000
2002/05/02 117 117 112 112 142,000
2002/05/01 110 113 109 110 58,000
2002/04/30 112 113 110 110 29,000
2002/04/26 116 118 111 114 81,000
2002/04/25 119 119 116 116 160,000
2002/04/24 121 122 117 117 177,000
2002/04/23 119 122 116 122 277,000
2002/04/22 117 120 115 119 296,000
2002/04/19 116 117 115 117 94,000
2002/04/18 114 117 114 115 142,000
2002/04/17 111 114 111 114 52,000
2002/04/16 111 113 111 113 37,000
2002/04/15 113 114 110 113 39,000
2002/04/12 112 114 110 114 91,000
2002/04/11 112 113 111 112 101,000
2002/04/10 111 114 111 114 92,000
2002/04/09 112 113 112 112 50,000
2002/04/08 105 112 105 111 202,000
2002/04/05 107 109 107 107 38,000
2002/04/04 107 109 105 107 56,000
2002/04/03 103 106 103 105 60,000
2002/04/02 109 109 104 105 48,000
2002/04/01 105 112 105 106 76,000
2002/03/29 111 112 109 109 65,000
2002/03/28 114 114 109 109 83,000
2002/03/27 111 113 110 112 63,000
2002/03/26 111 113 110 113 98,000
2002/03/25 116 118 108 109 142,000
2002/03/22 114 115 113 115 73,000
2002/03/20 116 117 112 114 278,000
2002/03/19 111 116 111 116 152,000
2002/03/18 113 113 111 111 74,000
2002/03/15 113 114 111 114 53,000
2002/03/14 117 117 110 112 186,000
2002/03/13 119 125 117 118 632,000
2002/03/12 106 120 106 115 623,000
2002/03/11 104 107 104 107 141,000
2002/03/08 102 106 102 103 362,000
2002/03/07 103 105 101 103 144,000
2002/03/06 102 105 101 103 121,000
2002/03/05 105 106 104 106 118,000
2002/03/04 105 107 104 107 197,000
2002/03/01 103 105 103 105 131,000
2002/02/28 108 108 105 107 171,000
2002/02/27 105 108 105 108 236,000
2002/02/26 103 107 103 105 261,000
2002/02/25 100 105 99 105 632,000
2002/02/22 95 97 95 97 137,000
2002/02/21 98 98 95 96 226,000
2002/02/20 92 97 92 97 570,000
2002/02/19 93 93 91 93 177,000
2002/02/18 93 93 91 92 190,000
2002/02/15 93 93 91 93 205,000
2002/02/14 95 96 92 94 454,000
2002/02/13 89 95 88 95 1,485,000
2002/02/12 88 90 87 88 390,000
2002/02/08 90 90 87 88 1,216,000
2002/02/07 86 93 84 89 5,085,000
2002/02/06 82 87 72 81 6,767,000
2002/02/05 102 103 100 100 128,000
2002/02/04 103 103 101 102 62,000
2002/02/01 102 103 100 103 44,000
2002/01/31 102 104 102 102 41,000
2002/01/30 104 105 102 102 39,000
2002/01/29 105 108 105 105 46,000
2002/01/28 102 108 102 105 103,000
2002/01/25 105 105 101 104 68,000
2002/01/24 99 107 99 104 104,000
2002/01/23 107 107 100 103 53,000
2002/01/22 103 107 103 107 69,000
2002/01/21 104 109 99 108 316,000
2002/01/18 94 100 94 100 94,000
2002/01/17 95 96 92 96 60,000
2002/01/16 95 96 92 96 33,000
2002/01/15 97 98 92 95 74,000
2002/01/11 101 101 98 98 114,000
2002/01/10 100 100 99 99 57,000
2002/01/09 101 102 100 100 60,000
2002/01/08 103 103 100 101 57,000
2002/01/07 105 105 101 103 83,000
2002/01/04 103 104 100 104 31,000

このページの先頭へ