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 |
|---|---|---|---|---|---|
| 2003/12/30 | 182 | 183 | 180 | 181 | 51,000 |
| 2003/12/29 | 177 | 183 | 177 | 183 | 149,000 |
| 2003/12/26 | 174 | 177 | 173 | 177 | 195,000 |
| 2003/12/25 | 175 | 179 | 171 | 175 | 340,000 |
| 2003/12/24 | 184 | 184 | 178 | 180 | 224,000 |
| 2003/12/22 | 186 | 186 | 184 | 185 | 202,000 |
| 2003/12/19 | 185 | 186 | 183 | 186 | 146,000 |
| 2003/12/18 | 184 | 189 | 183 | 186 | 80,000 |
| 2003/12/17 | 186 | 188 | 184 | 185 | 70,000 |
| 2003/12/16 | 188 | 190 | 186 | 186 | 61,000 |
| 2003/12/15 | 188 | 191 | 187 | 189 | 94,000 |
| 2003/12/12 | 190 | 192 | 188 | 190 | 243,000 |
| 2003/12/11 | 186 | 189 | 185 | 189 | 135,000 |
| 2003/12/10 | 185 | 187 | 183 | 187 | 206,000 |
| 2003/12/09 | 183 | 184 | 182 | 182 | 150,000 |
| 2003/12/08 | 185 | 185 | 182 | 184 | 94,000 |
| 2003/12/05 | 184 | 187 | 182 | 184 | 302,000 |
| 2003/12/04 | 182 | 184 | 182 | 183 | 79,000 |
| 2003/12/03 | 181 | 182 | 178 | 181 | 75,000 |
| 2003/12/02 | 182 | 185 | 182 | 183 | 107,000 |
| 2003/12/01 | 177 | 183 | 175 | 182 | 153,000 |
| 2003/11/28 | 179 | 182 | 176 | 179 | 130,000 |
| 2003/11/27 | 182 | 183 | 179 | 180 | 70,000 |
| 2003/11/26 | 179 | 183 | 179 | 181 | 109,000 |
| 2003/11/25 | 181 | 184 | 179 | 182 | 148,000 |
| 2003/11/21 | 180 | 180 | 175 | 177 | 226,000 |
| 2003/11/20 | 178 | 180 | 178 | 179 | 223,000 |
| 2003/11/19 | 175 | 180 | 175 | 176 | 158,000 |
| 2003/11/18 | 175 | 179 | 174 | 175 | 233,000 |
| 2003/11/17 | 179 | 182 | 175 | 175 | 446,000 |
| 2003/11/14 | 178 | 185 | 178 | 180 | 208,000 |
| 2003/11/13 | 176 | 182 | 176 | 177 | 120,000 |
| 2003/11/12 | 174 | 181 | 173 | 176 | 215,000 |
| 2003/11/11 | 178 | 178 | 171 | 174 | 220,000 |
| 2003/11/10 | 179 | 181 | 178 | 179 | 76,000 |
| 2003/11/07 | 179 | 180 | 176 | 179 | 256,000 |
| 2003/11/06 | 178 | 180 | 178 | 178 | 159,000 |
| 2003/11/05 | 176 | 178 | 176 | 178 | 102,000 |
| 2003/11/04 | 179 | 180 | 177 | 178 | 130,000 |
| 2003/10/31 | 180 | 180 | 176 | 178 | 263,000 |
| 2003/10/30 | 178 | 180 | 177 | 180 | 206,000 |
| 2003/10/29 | 179 | 179 | 175 | 176 | 237,000 |
| 2003/10/28 | 177 | 177 | 173 | 174 | 229,000 |
| 2003/10/27 | 175 | 181 | 164 | 175 | 368,000 |
| 2003/10/24 | 188 | 188 | 179 | 184 | 256,000 |
| 2003/10/23 | 187 | 189 | 184 | 184 | 498,000 |
| 2003/10/22 | 190 | 190 | 188 | 188 | 172,000 |
| 2003/10/21 | 190 | 193 | 190 | 190 | 127,000 |
| 2003/10/20 | 190 | 193 | 189 | 190 | 378,000 |
| 2003/10/17 | 189 | 190 | 188 | 189 | 183,000 |
| 2003/10/16 | 188 | 189 | 187 | 188 | 211,000 |
| 2003/10/15 | 188 | 190 | 187 | 187 | 61,000 |
| 2003/10/14 | 191 | 192 | 187 | 187 | 215,000 |
| 2003/10/10 | 190 | 192 | 189 | 190 | 178,000 |
| 2003/10/09 | 191 | 192 | 190 | 190 | 213,000 |
| 2003/10/08 | 193 | 193 | 190 | 191 | 140,000 |
| 2003/10/07 | 191 | 193 | 191 | 191 | 112,000 |
| 2003/10/06 | 194 | 194 | 191 | 191 | 139,000 |
| 2003/10/03 | 190 | 193 | 189 | 190 | 190,000 |
| 2003/10/02 | 187 | 191 | 186 | 189 | 195,000 |
| 2003/10/01 | 186 | 189 | 185 | 186 | 196,000 |
| 2003/09/30 | 191 | 191 | 186 | 188 | 319,000 |
| 2003/09/29 | 190 | 194 | 190 | 191 | 118,000 |
| 2003/09/26 | 186 | 194 | 186 | 193 | 214,000 |
| 2003/09/25 | 187 | 189 | 184 | 188 | 379,000 |
| 2003/09/24 | 194 | 196 | 189 | 190 | 577,000 |
| 2003/09/22 | 197 | 198 | 195 | 196 | 268,000 |
| 2003/09/19 | 196 | 197 | 195 | 197 | 228,000 |
| 2003/09/18 | 194 | 196 | 194 | 195 | 231,000 |
| 2003/09/17 | 198 | 198 | 195 | 195 | 301,000 |
| 2003/09/16 | 196 | 200 | 196 | 198 | 274,000 |
| 2003/09/12 | 195 | 196 | 194 | 196 | 380,000 |
| 2003/09/11 | 193 | 195 | 192 | 193 | 234,000 |
| 2003/09/10 | 194 | 195 | 193 | 193 | 181,000 |
| 2003/09/09 | 195 | 195 | 194 | 194 | 268,000 |
| 2003/09/08 | 196 | 200 | 194 | 194 | 356,000 |
| 2003/09/05 | 200 | 201 | 195 | 196 | 228,000 |
| 2003/09/04 | 203 | 205 | 198 | 201 | 615,000 |
| 2003/09/03 | 195 | 204 | 194 | 200 | 855,000 |
| 2003/09/02 | 195 | 195 | 193 | 194 | 171,000 |
| 2003/09/01 | 193 | 196 | 193 | 194 | 143,000 |
| 2003/08/29 | 192 | 194 | 192 | 193 | 109,000 |
| 2003/08/28 | 194 | 196 | 192 | 193 | 277,000 |
| 2003/08/27 | 196 | 197 | 194 | 194 | 179,000 |
| 2003/08/26 | 194 | 194 | 192 | 192 | 92,000 |
| 2003/08/25 | 193 | 194 | 192 | 193 | 139,000 |
| 2003/08/22 | 196 | 196 | 192 | 192 | 180,000 |
| 2003/08/21 | 196 | 197 | 194 | 195 | 272,000 |
| 2003/08/20 | 192 | 198 | 191 | 197 | 915,000 |
| 2003/08/19 | 191 | 194 | 190 | 191 | 290,000 |
| 2003/08/18 | 195 | 195 | 191 | 192 | 470,000 |
| 2003/08/15 | 183 | 190 | 183 | 188 | 893,000 |
| 2003/08/14 | 180 | 185 | 180 | 181 | 478,000 |
| 2003/08/13 | 179 | 182 | 179 | 180 | 225,000 |
| 2003/08/12 | 177 | 179 | 177 | 178 | 178,000 |
| 2003/08/11 | 174 | 177 | 174 | 176 | 68,000 |
| 2003/08/08 | 173 | 179 | 173 | 175 | 224,000 |
| 2003/08/07 | 177 | 177 | 174 | 175 | 214,000 |
| 2003/08/06 | 176 | 178 | 175 | 177 | 228,000 |
| 2003/08/05 | 182 | 183 | 179 | 180 | 269,000 |
| 2003/08/04 | 181 | 185 | 178 | 183 | 494,000 |
| 2003/08/01 | 182 | 183 | 179 | 182 | 476,000 |
| 2003/07/31 | 179 | 181 | 173 | 174 | 599,000 |
| 2003/07/30 | 174 | 178 | 172 | 176 | 322,000 |
| 2003/07/29 | 176 | 177 | 173 | 174 | 275,000 |
| 2003/07/28 | 173 | 176 | 172 | 175 | 438,000 |
| 2003/07/25 | 170 | 174 | 169 | 171 | 242,000 |
| 2003/07/24 | 171 | 175 | 170 | 170 | 439,000 |
| 2003/07/23 | 170 | 172 | 168 | 171 | 305,000 |
| 2003/07/22 | 167 | 170 | 166 | 169 | 391,000 |
| 2003/07/18 | 166 | 170 | 166 | 169 | 253,000 |
| 2003/07/17 | 171 | 173 | 168 | 170 | 457,000 |
| 2003/07/16 | 177 | 179 | 173 | 174 | 285,000 |
| 2003/07/15 | 180 | 182 | 177 | 179 | 495,000 |
| 2003/07/14 | 173 | 185 | 171 | 180 | 1,063,000 |
| 2003/07/11 | 171 | 172 | 169 | 170 | 224,000 |
| 2003/07/10 | 172 | 173 | 170 | 172 | 295,000 |
| 2003/07/09 | 167 | 170 | 167 | 169 | 245,000 |
| 2003/07/08 | 169 | 170 | 167 | 168 | 411,000 |
| 2003/07/07 | 167 | 168 | 165 | 168 | 287,000 |
| 2003/07/04 | 165 | 168 | 164 | 167 | 273,000 |
| 2003/07/03 | 170 | 172 | 166 | 166 | 438,000 |
| 2003/07/02 | 170 | 173 | 168 | 169 | 363,000 |
| 2003/07/01 | 171 | 174 | 169 | 169 | 493,000 |
| 2003/06/30 | 171 | 175 | 168 | 172 | 851,000 |
| 2003/06/27 | 167 | 169 | 166 | 168 | 313,000 |
| 2003/06/26 | 164 | 166 | 164 | 165 | 229,000 |
| 2003/06/25 | 166 | 166 | 164 | 165 | 201,000 |
| 2003/06/24 | 166 | 168 | 163 | 164 | 328,000 |
| 2003/06/23 | 166 | 169 | 165 | 169 | 724,000 |
| 2003/06/20 | 165 | 166 | 163 | 163 | 528,000 |
| 2003/06/19 | 164 | 166 | 161 | 165 | 937,000 |
| 2003/06/18 | 158 | 163 | 158 | 163 | 536,000 |
| 2003/06/17 | 160 | 161 | 155 | 159 | 497,000 |
| 2003/06/16 | 157 | 158 | 155 | 158 | 181,000 |
| 2003/06/13 | 160 | 160 | 155 | 157 | 438,000 |
| 2003/06/12 | 162 | 163 | 157 | 158 | 638,000 |
| 2003/06/11 | 158 | 165 | 156 | 159 | 1,227,000 |
| 2003/06/10 | 153 | 154 | 151 | 152 | 501,000 |
| 2003/06/09 | 147 | 157 | 147 | 155 | 1,513,000 |
| 2003/06/06 | 148 | 148 | 146 | 147 | 158,000 |
| 2003/06/05 | 146 | 148 | 146 | 147 | 277,000 |
| 2003/06/04 | 147 | 148 | 145 | 145 | 221,000 |
| 2003/06/03 | 148 | 148 | 144 | 147 | 233,000 |
| 2003/06/02 | 147 | 148 | 146 | 148 | 252,000 |
| 2003/05/30 | 146 | 147 | 144 | 145 | 226,000 |
| 2003/05/29 | 147 | 147 | 146 | 147 | 327,000 |
| 2003/05/28 | 147 | 148 | 146 | 147 | 210,000 |
| 2003/05/27 | 148 | 148 | 144 | 144 | 315,000 |
| 2003/05/26 | 150 | 151 | 146 | 146 | 878,000 |
| 2003/05/23 | 152 | 154 | 147 | 150 | 1,757,000 |
| 2003/05/22 | 141 | 143 | 139 | 142 | 193,000 |
| 2003/05/21 | 143 | 144 | 140 | 141 | 376,000 |
| 2003/05/20 | 142 | 147 | 141 | 144 | 976,000 |
| 2003/05/19 | 140 | 140 | 138 | 140 | 193,000 |
| 2003/05/16 | 140 | 141 | 139 | 140 | 133,000 |
| 2003/05/15 | 139 | 141 | 139 | 140 | 161,000 |
| 2003/05/14 | 140 | 142 | 139 | 139 | 99,000 |
| 2003/05/13 | 142 | 143 | 139 | 140 | 358,000 |
| 2003/05/12 | 141 | 141 | 138 | 139 | 303,000 |
| 2003/05/09 | 137 | 142 | 136 | 141 | 349,000 |
| 2003/05/08 | 141 | 141 | 137 | 137 | 369,000 |
| 2003/05/07 | 140 | 142 | 139 | 142 | 276,000 |
| 2003/05/06 | 139 | 140 | 138 | 139 | 191,000 |
| 2003/05/02 | 139 | 139 | 136 | 138 | 196,000 |
| 2003/05/01 | 135 | 138 | 134 | 138 | 215,000 |
| 2003/04/30 | 139 | 139 | 134 | 135 | 396,000 |
| 2003/04/28 | 132 | 133 | 127 | 132 | 316,000 |
| 2003/04/25 | 138 | 138 | 130 | 132 | 424,000 |
| 2003/04/24 | 140 | 141 | 136 | 137 | 410,000 |
| 2003/04/23 | 145 | 149 | 140 | 140 | 2,195,000 |
| 2003/04/22 | 144 | 145 | 135 | 139 | 1,400,000 |
| 2003/04/21 | 138 | 143 | 138 | 140 | 1,250,000 |
| 2003/04/18 | 137 | 139 | 135 | 137 | 367,000 |
| 2003/04/17 | 134 | 137 | 133 | 137 | 285,000 |
| 2003/04/16 | 133 | 138 | 132 | 133 | 540,000 |
| 2003/04/15 | 135 | 139 | 134 | 138 | 390,000 |
| 2003/04/14 | 135 | 139 | 133 | 135 | 458,000 |
| 2003/04/11 | 132 | 136 | 131 | 135 | 329,000 |
| 2003/04/10 | 134 | 134 | 129 | 131 | 273,000 |
| 2003/04/09 | 133 | 134 | 132 | 133 | 164,000 |
| 2003/04/08 | 134 | 135 | 131 | 133 | 250,000 |
| 2003/04/07 | 131 | 133 | 131 | 132 | 301,000 |
| 2003/04/04 | 132 | 134 | 131 | 133 | 69,000 |
| 2003/04/03 | 136 | 136 | 131 | 131 | 214,000 |
| 2003/04/02 | 129 | 132 | 129 | 132 | 68,000 |
| 2003/04/01 | 129 | 129 | 125 | 126 | 221,000 |
| 2003/03/31 | 131 | 132 | 129 | 129 | 277,000 |
| 2003/03/28 | 135 | 136 | 132 | 132 | 204,000 |
| 2003/03/27 | 134 | 136 | 133 | 135 | 266,000 |
| 2003/03/26 | 134 | 135 | 131 | 133 | 669,000 |
| 2003/03/25 | 130 | 142 | 130 | 136 | 4,061,000 |
| 2003/03/24 | 119 | 122 | 118 | 122 | 64,000 |
| 2003/03/20 | 114 | 119 | 114 | 117 | 258,000 |
| 2003/03/19 | 113 | 113 | 112 | 113 | 82,000 |
| 2003/03/18 | 112 | 114 | 112 | 112 | 91,000 |
| 2003/03/17 | 114 | 114 | 111 | 112 | 66,000 |
| 2003/03/14 | 115 | 115 | 112 | 114 | 337,000 |
| 2003/03/13 | 114 | 114 | 112 | 114 | 43,000 |
| 2003/03/12 | 113 | 115 | 110 | 112 | 147,000 |
| 2003/03/11 | 112 | 116 | 112 | 112 | 62,000 |
| 2003/03/10 | 118 | 118 | 111 | 114 | 169,000 |
| 2003/03/07 | 124 | 125 | 118 | 119 | 157,000 |
| 2003/03/06 | 125 | 127 | 123 | 123 | 128,000 |
| 2003/03/05 | 125 | 126 | 124 | 125 | 46,000 |
| 2003/03/04 | 122 | 128 | 122 | 127 | 145,000 |
| 2003/03/03 | 122 | 124 | 120 | 120 | 85,000 |
| 2003/02/28 | 120 | 124 | 120 | 123 | 75,000 |
| 2003/02/27 | 118 | 120 | 118 | 120 | 65,000 |
| 2003/02/26 | 120 | 121 | 119 | 119 | 106,000 |
| 2003/02/25 | 125 | 125 | 121 | 121 | 234,000 |
| 2003/02/24 | 123 | 127 | 123 | 125 | 121,000 |
| 2003/02/21 | 125 | 129 | 123 | 124 | 215,000 |
| 2003/02/20 | 126 | 130 | 124 | 125 | 783,000 |
| 2003/02/19 | 123 | 127 | 122 | 125 | 431,000 |
| 2003/02/18 | 122 | 123 | 121 | 121 | 306,000 |
| 2003/02/17 | 120 | 123 | 119 | 120 | 355,000 |
| 2003/02/14 | 116 | 119 | 116 | 118 | 276,000 |
| 2003/02/13 | 118 | 120 | 116 | 117 | 265,000 |
| 2003/02/12 | 117 | 118 | 116 | 117 | 420,000 |
| 2003/02/10 | 115 | 115 | 114 | 115 | 75,000 |
| 2003/02/07 | 114 | 116 | 113 | 115 | 217,000 |
| 2003/02/06 | 114 | 114 | 113 | 113 | 160,000 |
| 2003/02/05 | 114 | 116 | 113 | 114 | 178,000 |
| 2003/02/04 | 117 | 117 | 115 | 115 | 126,000 |
| 2003/02/03 | 116 | 116 | 114 | 115 | 61,000 |
| 2003/01/31 | 113 | 116 | 112 | 114 | 125,000 |
| 2003/01/30 | 115 | 116 | 113 | 113 | 38,000 |
| 2003/01/29 | 118 | 118 | 114 | 114 | 92,000 |
| 2003/01/28 | 119 | 119 | 115 | 118 | 73,000 |
| 2003/01/27 | 113 | 119 | 112 | 119 | 199,000 |
| 2003/01/24 | 117 | 117 | 114 | 114 | 127,000 |
| 2003/01/23 | 115 | 117 | 115 | 116 | 120,000 |
| 2003/01/22 | 119 | 119 | 116 | 116 | 149,000 |
| 2003/01/21 | 118 | 119 | 116 | 119 | 106,000 |
| 2003/01/20 | 115 | 118 | 114 | 118 | 356,000 |
| 2003/01/17 | 110 | 114 | 110 | 114 | 185,000 |
| 2003/01/16 | 110 | 110 | 109 | 110 | 44,000 |
| 2003/01/15 | 110 | 112 | 109 | 112 | 97,000 |
| 2003/01/14 | 109 | 110 | 108 | 110 | 102,000 |
| 2003/01/10 | 108 | 110 | 107 | 108 | 96,000 |
| 2003/01/09 | 109 | 111 | 108 | 111 | 58,000 |
| 2003/01/08 | 113 | 113 | 109 | 110 | 44,000 |
| 2003/01/07 | 112 | 113 | 110 | 112 | 77,000 |
| 2003/01/06 | 111 | 111 | 108 | 110 | 46,000 |