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 |
---|---|---|---|---|---|
2004/12/30 | 219 | 222 | 217 | 220 | 269,000 |
2004/12/29 | 218 | 220 | 216 | 217 | 105,000 |
2004/12/28 | 215 | 218 | 212 | 216 | 250,000 |
2004/12/27 | 213 | 217 | 213 | 216 | 188,000 |
2004/12/24 | 216 | 218 | 210 | 215 | 443,000 |
2004/12/22 | 212 | 217 | 211 | 216 | 690,000 |
2004/12/21 | 209 | 212 | 208 | 211 | 397,000 |
2004/12/20 | 208 | 210 | 207 | 209 | 272,000 |
2004/12/17 | 205 | 211 | 205 | 209 | 618,000 |
2004/12/16 | 203 | 204 | 200 | 203 | 299,000 |
2004/12/15 | 201 | 203 | 201 | 202 | 83,000 |
2004/12/14 | 202 | 203 | 200 | 203 | 106,000 |
2004/12/13 | 205 | 205 | 202 | 202 | 116,000 |
2004/12/10 | 205 | 206 | 201 | 204 | 484,000 |
2004/12/09 | 202 | 203 | 200 | 201 | 229,000 |
2004/12/08 | 200 | 203 | 200 | 201 | 86,000 |
2004/12/07 | 204 | 205 | 200 | 200 | 361,000 |
2004/12/06 | 204 | 207 | 204 | 205 | 98,000 |
2004/12/03 | 206 | 207 | 205 | 206 | 224,000 |
2004/12/02 | 208 | 208 | 207 | 207 | 89,000 |
2004/12/01 | 206 | 208 | 205 | 207 | 149,000 |
2004/11/30 | 205 | 209 | 204 | 206 | 219,000 |
2004/11/29 | 204 | 208 | 204 | 207 | 216,000 |
2004/11/26 | 206 | 209 | 204 | 205 | 434,000 |
2004/11/25 | 204 | 207 | 203 | 204 | 338,000 |
2004/11/24 | 200 | 204 | 200 | 203 | 395,000 |
2004/11/22 | 202 | 202 | 199 | 200 | 403,000 |
2004/11/19 | 197 | 203 | 197 | 201 | 784,000 |
2004/11/18 | 199 | 200 | 197 | 197 | 373,000 |
2004/11/17 | 195 | 197 | 195 | 196 | 538,000 |
2004/11/16 | 201 | 203 | 199 | 199 | 265,000 |
2004/11/15 | 200 | 202 | 199 | 201 | 260,000 |
2004/11/12 | 199 | 201 | 199 | 201 | 216,000 |
2004/11/11 | 204 | 204 | 200 | 200 | 297,000 |
2004/11/10 | 202 | 204 | 200 | 203 | 778,000 |
2004/11/09 | 206 | 207 | 205 | 205 | 50,000 |
2004/11/08 | 207 | 208 | 205 | 206 | 100,000 |
2004/11/05 | 206 | 210 | 205 | 209 | 279,000 |
2004/11/04 | 206 | 207 | 203 | 206 | 129,000 |
2004/11/02 | 203 | 204 | 200 | 203 | 192,000 |
2004/11/01 | 204 | 205 | 198 | 203 | 156,000 |
2004/10/29 | 200 | 205 | 200 | 201 | 136,000 |
2004/10/28 | 202 | 203 | 200 | 201 | 81,000 |
2004/10/27 | 199 | 204 | 199 | 201 | 342,000 |
2004/10/26 | 209 | 211 | 207 | 209 | 104,000 |
2004/10/25 | 213 | 213 | 209 | 210 | 71,000 |
2004/10/22 | 214 | 214 | 210 | 213 | 44,000 |
2004/10/21 | 213 | 217 | 210 | 212 | 72,000 |
2004/10/20 | 215 | 217 | 211 | 212 | 186,000 |
2004/10/19 | 215 | 215 | 212 | 214 | 67,000 |
2004/10/18 | 218 | 219 | 213 | 215 | 216,000 |
2004/10/15 | 208 | 212 | 207 | 209 | 179,000 |
2004/10/14 | 215 | 215 | 212 | 212 | 48,000 |
2004/10/13 | 215 | 216 | 215 | 215 | 49,000 |
2004/10/12 | 216 | 218 | 215 | 215 | 47,000 |
2004/10/08 | 220 | 220 | 216 | 217 | 99,000 |
2004/10/07 | 219 | 220 | 218 | 219 | 218,000 |
2004/10/06 | 214 | 216 | 212 | 216 | 227,000 |
2004/10/05 | 213 | 213 | 211 | 212 | 189,000 |
2004/10/04 | 212 | 214 | 211 | 214 | 184,000 |
2004/10/01 | 208 | 212 | 208 | 211 | 68,000 |
2004/09/30 | 212 | 212 | 210 | 211 | 62,000 |
2004/09/29 | 213 | 213 | 207 | 210 | 212,000 |
2004/09/28 | 213 | 213 | 211 | 213 | 49,000 |
2004/09/27 | 213 | 215 | 212 | 214 | 80,000 |
2004/09/24 | 211 | 214 | 210 | 212 | 96,000 |
2004/09/22 | 217 | 218 | 214 | 215 | 141,000 |
2004/09/21 | 215 | 216 | 213 | 213 | 135,000 |
2004/09/17 | 219 | 219 | 214 | 216 | 141,000 |
2004/09/16 | 218 | 220 | 216 | 217 | 85,000 |
2004/09/15 | 219 | 221 | 219 | 219 | 168,000 |
2004/09/14 | 219 | 219 | 217 | 218 | 63,000 |
2004/09/13 | 218 | 220 | 216 | 218 | 118,000 |
2004/09/10 | 218 | 219 | 216 | 218 | 276,000 |
2004/09/09 | 221 | 222 | 218 | 219 | 125,000 |
2004/09/08 | 223 | 223 | 220 | 220 | 65,000 |
2004/09/07 | 224 | 224 | 221 | 223 | 111,000 |
2004/09/06 | 222 | 223 | 220 | 223 | 146,000 |
2004/09/03 | 221 | 221 | 220 | 220 | 95,000 |
2004/09/02 | 221 | 222 | 219 | 220 | 158,000 |
2004/09/01 | 217 | 220 | 216 | 219 | 141,000 |
2004/08/31 | 217 | 218 | 217 | 217 | 48,000 |
2004/08/30 | 219 | 219 | 216 | 217 | 56,000 |
2004/08/27 | 219 | 220 | 218 | 218 | 77,000 |
2004/08/26 | 219 | 219 | 217 | 218 | 45,000 |
2004/08/25 | 217 | 221 | 217 | 221 | 72,000 |
2004/08/24 | 215 | 217 | 215 | 215 | 37,000 |
2004/08/23 | 214 | 220 | 213 | 220 | 184,000 |
2004/08/20 | 215 | 217 | 210 | 216 | 198,000 |
2004/08/19 | 209 | 211 | 208 | 211 | 127,000 |
2004/08/18 | 207 | 209 | 206 | 208 | 40,000 |
2004/08/17 | 209 | 209 | 205 | 207 | 94,000 |
2004/08/16 | 208 | 209 | 206 | 209 | 65,000 |
2004/08/13 | 209 | 210 | 206 | 208 | 110,000 |
2004/08/12 | 216 | 216 | 213 | 214 | 90,000 |
2004/08/11 | 216 | 216 | 213 | 216 | 87,000 |
2004/08/10 | 210 | 216 | 210 | 215 | 78,000 |
2004/08/09 | 211 | 213 | 208 | 212 | 72,000 |
2004/08/06 | 216 | 217 | 214 | 216 | 55,000 |
2004/08/05 | 219 | 219 | 216 | 217 | 57,000 |
2004/08/04 | 219 | 219 | 215 | 219 | 107,000 |
2004/08/03 | 220 | 223 | 218 | 220 | 70,000 |
2004/08/02 | 221 | 221 | 218 | 220 | 60,000 |
2004/07/30 | 219 | 223 | 219 | 222 | 129,000 |
2004/07/29 | 222 | 223 | 219 | 219 | 136,000 |
2004/07/28 | 220 | 224 | 219 | 223 | 217,000 |
2004/07/27 | 224 | 225 | 221 | 223 | 173,000 |
2004/07/26 | 225 | 227 | 224 | 224 | 102,000 |
2004/07/23 | 229 | 229 | 225 | 228 | 138,000 |
2004/07/22 | 228 | 230 | 226 | 229 | 159,000 |
2004/07/21 | 226 | 231 | 226 | 229 | 154,000 |
2004/07/20 | 226 | 229 | 225 | 225 | 164,000 |
2004/07/16 | 226 | 228 | 223 | 228 | 121,000 |
2004/07/15 | 227 | 229 | 224 | 226 | 252,000 |
2004/07/14 | 231 | 232 | 226 | 226 | 152,000 |
2004/07/13 | 230 | 233 | 226 | 232 | 155,000 |
2004/07/12 | 228 | 233 | 228 | 231 | 240,000 |
2004/07/09 | 228 | 230 | 225 | 228 | 392,000 |
2004/07/08 | 220 | 235 | 219 | 230 | 782,000 |
2004/07/07 | 219 | 220 | 216 | 218 | 214,000 |
2004/07/06 | 217 | 225 | 217 | 222 | 344,000 |
2004/07/05 | 213 | 221 | 213 | 221 | 215,000 |
2004/07/02 | 220 | 220 | 215 | 218 | 158,000 |
2004/07/01 | 219 | 222 | 219 | 220 | 159,000 |
2004/06/30 | 215 | 223 | 215 | 218 | 480,000 |
2004/06/29 | 211 | 214 | 211 | 214 | 99,000 |
2004/06/28 | 212 | 214 | 209 | 213 | 224,000 |
2004/06/25 | 212 | 213 | 211 | 212 | 110,000 |
2004/06/24 | 213 | 213 | 210 | 212 | 297,000 |
2004/06/23 | 212 | 212 | 209 | 211 | 345,000 |
2004/06/22 | 209 | 211 | 207 | 207 | 395,000 |
2004/06/21 | 208 | 210 | 205 | 205 | 1,155,000 |
2004/06/18 | 215 | 215 | 209 | 212 | 203,000 |
2004/06/17 | 213 | 217 | 212 | 215 | 274,000 |
2004/06/16 | 208 | 211 | 208 | 210 | 151,000 |
2004/06/15 | 209 | 209 | 206 | 207 | 162,000 |
2004/06/14 | 211 | 211 | 209 | 209 | 111,000 |
2004/06/11 | 211 | 212 | 208 | 211 | 367,000 |
2004/06/10 | 212 | 213 | 208 | 213 | 204,000 |
2004/06/09 | 208 | 212 | 206 | 211 | 116,000 |
2004/06/08 | 213 | 213 | 209 | 210 | 154,000 |
2004/06/07 | 210 | 214 | 209 | 211 | 134,000 |
2004/06/04 | 208 | 210 | 206 | 210 | 168,000 |
2004/06/03 | 210 | 212 | 205 | 206 | 174,000 |
2004/06/02 | 207 | 210 | 207 | 208 | 175,000 |
2004/06/01 | 208 | 210 | 206 | 206 | 97,000 |
2004/05/31 | 205 | 208 | 205 | 208 | 142,000 |
2004/05/28 | 200 | 205 | 200 | 205 | 135,000 |
2004/05/27 | 201 | 204 | 200 | 200 | 232,000 |
2004/05/26 | 200 | 201 | 199 | 199 | 157,000 |
2004/05/25 | 200 | 200 | 198 | 198 | 102,000 |
2004/05/24 | 201 | 203 | 199 | 199 | 229,000 |
2004/05/21 | 199 | 202 | 195 | 202 | 216,000 |
2004/05/20 | 192 | 198 | 191 | 194 | 301,000 |
2004/05/19 | 191 | 193 | 188 | 192 | 222,000 |
2004/05/18 | 186 | 191 | 183 | 189 | 219,000 |
2004/05/17 | 196 | 196 | 184 | 186 | 198,000 |
2004/05/14 | 198 | 204 | 196 | 199 | 340,000 |
2004/05/13 | 205 | 205 | 197 | 199 | 363,000 |
2004/05/12 | 195 | 202 | 195 | 202 | 564,000 |
2004/05/11 | 194 | 202 | 191 | 200 | 222,000 |
2004/05/10 | 208 | 208 | 193 | 195 | 341,000 |
2004/05/07 | 214 | 217 | 208 | 213 | 283,000 |
2004/05/06 | 229 | 230 | 216 | 219 | 503,000 |
2004/04/30 | 226 | 231 | 226 | 229 | 236,000 |
2004/04/28 | 233 | 234 | 229 | 229 | 283,000 |
2004/04/27 | 232 | 234 | 231 | 233 | 272,000 |
2004/04/26 | 241 | 249 | 231 | 231 | 1,206,000 |
2004/04/23 | 235 | 240 | 233 | 238 | 1,251,000 |
2004/04/22 | 225 | 233 | 224 | 230 | 430,000 |
2004/04/21 | 226 | 226 | 223 | 224 | 214,000 |
2004/04/20 | 222 | 226 | 222 | 226 | 407,000 |
2004/04/19 | 229 | 229 | 223 | 227 | 309,000 |
2004/04/16 | 228 | 232 | 227 | 229 | 219,000 |
2004/04/15 | 235 | 236 | 228 | 228 | 282,000 |
2004/04/14 | 240 | 240 | 233 | 235 | 620,000 |
2004/04/13 | 230 | 234 | 229 | 234 | 489,000 |
2004/04/12 | 225 | 232 | 225 | 230 | 331,000 |
2004/04/09 | 225 | 229 | 223 | 227 | 500,000 |
2004/04/08 | 221 | 232 | 221 | 231 | 602,000 |
2004/04/07 | 223 | 229 | 222 | 223 | 925,000 |
2004/04/06 | 222 | 223 | 219 | 222 | 492,000 |
2004/04/05 | 222 | 225 | 221 | 222 | 504,000 |
2004/04/02 | 223 | 223 | 217 | 221 | 291,000 |
2004/04/01 | 220 | 223 | 220 | 220 | 219,000 |
2004/03/31 | 220 | 222 | 215 | 220 | 194,000 |
2004/03/30 | 224 | 224 | 218 | 222 | 523,000 |
2004/03/29 | 222 | 224 | 222 | 223 | 207,000 |
2004/03/26 | 224 | 224 | 219 | 220 | 147,000 |
2004/03/25 | 228 | 228 | 220 | 225 | 251,000 |
2004/03/24 | 220 | 225 | 218 | 220 | 385,000 |
2004/03/23 | 220 | 220 | 212 | 217 | 639,000 |
2004/03/22 | 231 | 231 | 220 | 224 | 596,000 |
2004/03/19 | 220 | 234 | 219 | 227 | 1,485,000 |
2004/03/18 | 220 | 220 | 215 | 218 | 466,000 |
2004/03/17 | 211 | 216 | 211 | 212 | 374,000 |
2004/03/16 | 217 | 217 | 210 | 211 | 614,000 |
2004/03/15 | 221 | 221 | 210 | 217 | 582,000 |
2004/03/12 | 216 | 219 | 214 | 216 | 625,000 |
2004/03/11 | 224 | 229 | 219 | 220 | 1,697,000 |
2004/03/10 | 209 | 244 | 209 | 233 | 2,962,000 |
2004/03/09 | 195 | 203 | 195 | 203 | 1,175,000 |
2004/03/08 | 194 | 196 | 193 | 194 | 278,000 |
2004/03/05 | 191 | 194 | 189 | 190 | 426,000 |
2004/03/04 | 188 | 190 | 188 | 189 | 300,000 |
2004/03/03 | 189 | 191 | 187 | 189 | 281,000 |
2004/03/02 | 194 | 194 | 190 | 191 | 159,000 |
2004/03/01 | 193 | 194 | 192 | 193 | 212,000 |
2004/02/27 | 189 | 192 | 189 | 192 | 160,000 |
2004/02/26 | 189 | 190 | 188 | 189 | 128,000 |
2004/02/25 | 188 | 189 | 187 | 187 | 89,000 |
2004/02/24 | 188 | 190 | 187 | 187 | 165,000 |
2004/02/23 | 188 | 188 | 186 | 187 | 105,000 |
2004/02/20 | 187 | 188 | 185 | 187 | 246,000 |
2004/02/19 | 186 | 189 | 186 | 188 | 117,000 |
2004/02/18 | 187 | 188 | 186 | 187 | 104,000 |
2004/02/17 | 185 | 190 | 185 | 189 | 513,000 |
2004/02/16 | 192 | 194 | 191 | 193 | 173,000 |
2004/02/13 | 190 | 192 | 188 | 189 | 124,000 |
2004/02/12 | 189 | 190 | 187 | 188 | 117,000 |
2004/02/10 | 187 | 188 | 186 | 186 | 83,000 |
2004/02/09 | 190 | 190 | 185 | 185 | 162,000 |
2004/02/06 | 187 | 190 | 186 | 187 | 95,000 |
2004/02/05 | 180 | 187 | 180 | 185 | 85,000 |
2004/02/04 | 186 | 186 | 182 | 182 | 80,000 |
2004/02/03 | 186 | 186 | 183 | 186 | 113,000 |
2004/02/02 | 186 | 187 | 185 | 186 | 58,000 |
2004/01/30 | 186 | 190 | 185 | 185 | 98,000 |
2004/01/29 | 191 | 191 | 186 | 186 | 133,000 |
2004/01/28 | 186 | 191 | 185 | 191 | 169,000 |
2004/01/27 | 189 | 190 | 187 | 187 | 118,000 |
2004/01/26 | 193 | 193 | 189 | 189 | 112,000 |
2004/01/23 | 192 | 193 | 190 | 190 | 115,000 |
2004/01/22 | 194 | 195 | 190 | 192 | 163,000 |
2004/01/21 | 190 | 195 | 189 | 193 | 216,000 |
2004/01/20 | 189 | 197 | 189 | 193 | 560,000 |
2004/01/19 | 188 | 190 | 187 | 189 | 157,000 |
2004/01/16 | 187 | 188 | 186 | 188 | 99,000 |
2004/01/15 | 187 | 190 | 187 | 187 | 163,000 |
2004/01/14 | 186 | 191 | 185 | 188 | 219,000 |
2004/01/13 | 185 | 188 | 184 | 186 | 228,000 |
2004/01/09 | 186 | 188 | 185 | 186 | 115,000 |
2004/01/08 | 184 | 189 | 184 | 186 | 193,000 |
2004/01/07 | 182 | 185 | 182 | 183 | 140,000 |
2004/01/06 | 183 | 187 | 181 | 181 | 96,000 |
2004/01/05 | 180 | 182 | 180 | 182 | 119,000 |