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 |
|---|---|---|---|---|---|
| 2005/12/30 | 342 | 342 | 340 | 340 | 142,000 |
| 2005/12/29 | 344 | 344 | 338 | 338 | 306,000 |
| 2005/12/28 | 344 | 344 | 339 | 341 | 91,000 |
| 2005/12/27 | 343 | 343 | 338 | 340 | 512,000 |
| 2005/12/26 | 340 | 344 | 340 | 343 | 204,000 |
| 2005/12/22 | 345 | 347 | 338 | 345 | 493,000 |
| 2005/12/21 | 350 | 350 | 345 | 345 | 285,000 |
| 2005/12/20 | 345 | 351 | 343 | 351 | 409,000 |
| 2005/12/19 | 335 | 343 | 335 | 342 | 323,000 |
| 2005/12/16 | 337 | 341 | 336 | 341 | 426,000 |
| 2005/12/15 | 341 | 349 | 340 | 342 | 432,000 |
| 2005/12/14 | 353 | 353 | 341 | 345 | 706,000 |
| 2005/12/13 | 345 | 355 | 344 | 355 | 1,192,000 |
| 2005/12/12 | 346 | 347 | 341 | 341 | 902,000 |
| 2005/12/09 | 341 | 344 | 333 | 342 | 959,000 |
| 2005/12/08 | 342 | 346 | 332 | 339 | 923,000 |
| 2005/12/07 | 333 | 342 | 331 | 341 | 808,000 |
| 2005/12/06 | 331 | 332 | 327 | 330 | 325,000 |
| 2005/12/05 | 332 | 332 | 326 | 329 | 345,000 |
| 2005/12/02 | 330 | 330 | 326 | 328 | 347,000 |
| 2005/12/01 | 326 | 327 | 321 | 326 | 752,000 |
| 2005/11/30 | 333 | 333 | 325 | 326 | 302,000 |
| 2005/11/29 | 331 | 332 | 329 | 330 | 254,000 |
| 2005/11/28 | 331 | 334 | 324 | 329 | 410,000 |
| 2005/11/25 | 335 | 335 | 332 | 335 | 323,000 |
| 2005/11/24 | 340 | 340 | 336 | 336 | 219,000 |
| 2005/11/22 | 341 | 341 | 335 | 337 | 494,000 |
| 2005/11/21 | 335 | 342 | 334 | 341 | 1,137,000 |
| 2005/11/18 | 336 | 340 | 334 | 335 | 396,000 |
| 2005/11/17 | 327 | 333 | 323 | 332 | 326,000 |
| 2005/11/16 | 327 | 328 | 319 | 322 | 893,000 |
| 2005/11/15 | 341 | 344 | 327 | 329 | 661,000 |
| 2005/11/14 | 343 | 347 | 337 | 339 | 497,000 |
| 2005/11/11 | 338 | 338 | 332 | 338 | 323,000 |
| 2005/11/10 | 341 | 341 | 332 | 334 | 330,000 |
| 2005/11/09 | 341 | 341 | 336 | 337 | 242,000 |
| 2005/11/08 | 337 | 342 | 337 | 338 | 517,000 |
| 2005/11/07 | 345 | 345 | 335 | 339 | 699,000 |
| 2005/11/04 | 351 | 352 | 344 | 346 | 489,000 |
| 2005/11/02 | 353 | 357 | 346 | 346 | 809,000 |
| 2005/11/01 | 354 | 358 | 345 | 348 | 488,000 |
| 2005/10/31 | 353 | 354 | 340 | 351 | 1,027,000 |
| 2005/10/28 | 357 | 361 | 347 | 348 | 721,000 |
| 2005/10/27 | 354 | 362 | 350 | 362 | 808,000 |
| 2005/10/26 | 354 | 358 | 348 | 350 | 561,000 |
| 2005/10/25 | 357 | 362 | 355 | 357 | 446,000 |
| 2005/10/24 | 370 | 370 | 352 | 354 | 522,000 |
| 2005/10/21 | 355 | 367 | 348 | 366 | 481,000 |
| 2005/10/20 | 363 | 365 | 355 | 356 | 353,000 |
| 2005/10/19 | 352 | 364 | 352 | 364 | 815,000 |
| 2005/10/18 | 370 | 377 | 355 | 356 | 922,000 |
| 2005/10/17 | 358 | 369 | 357 | 369 | 707,000 |
| 2005/10/14 | 358 | 365 | 356 | 356 | 801,000 |
| 2005/10/13 | 354 | 356 | 350 | 356 | 481,000 |
| 2005/10/12 | 350 | 361 | 344 | 353 | 1,045,000 |
| 2005/10/11 | 355 | 362 | 333 | 345 | 2,188,000 |
| 2005/10/07 | 338 | 356 | 331 | 350 | 1,690,000 |
| 2005/10/06 | 329 | 339 | 324 | 335 | 2,796,000 |
| 2005/10/05 | 335 | 390 | 335 | 339 | 17,389,000 |
| 2005/10/04 | 313 | 326 | 313 | 325 | 485,000 |
| 2005/10/03 | 309 | 317 | 306 | 317 | 255,000 |
| 2005/09/30 | 319 | 322 | 314 | 314 | 307,000 |
| 2005/09/29 | 316 | 323 | 316 | 321 | 304,000 |
| 2005/09/28 | 316 | 323 | 313 | 321 | 148,000 |
| 2005/09/27 | 319 | 325 | 318 | 318 | 325,000 |
| 2005/09/26 | 330 | 330 | 317 | 327 | 343,000 |
| 2005/09/22 | 317 | 331 | 317 | 326 | 550,000 |
| 2005/09/21 | 318 | 323 | 318 | 320 | 425,000 |
| 2005/09/20 | 317 | 323 | 310 | 323 | 747,000 |
| 2005/09/16 | 312 | 318 | 310 | 317 | 797,000 |
| 2005/09/15 | 298 | 315 | 298 | 315 | 968,000 |
| 2005/09/14 | 294 | 298 | 294 | 298 | 295,000 |
| 2005/09/13 | 296 | 299 | 294 | 299 | 378,000 |
| 2005/09/12 | 294 | 298 | 294 | 296 | 284,000 |
| 2005/09/09 | 292 | 295 | 291 | 294 | 618,000 |
| 2005/09/08 | 289 | 291 | 288 | 288 | 133,000 |
| 2005/09/07 | 294 | 294 | 287 | 289 | 358,000 |
| 2005/09/06 | 294 | 296 | 292 | 292 | 365,000 |
| 2005/09/05 | 293 | 294 | 289 | 293 | 261,000 |
| 2005/09/02 | 287 | 291 | 286 | 291 | 337,000 |
| 2005/09/01 | 289 | 290 | 287 | 287 | 231,000 |
| 2005/08/31 | 288 | 288 | 285 | 286 | 300,000 |
| 2005/08/30 | 287 | 290 | 287 | 288 | 170,000 |
| 2005/08/29 | 292 | 292 | 286 | 288 | 473,000 |
| 2005/08/26 | 297 | 298 | 293 | 296 | 246,000 |
| 2005/08/25 | 294 | 300 | 292 | 296 | 514,000 |
| 2005/08/24 | 291 | 293 | 290 | 292 | 220,000 |
| 2005/08/23 | 293 | 295 | 291 | 292 | 481,000 |
| 2005/08/22 | 291 | 292 | 289 | 291 | 268,000 |
| 2005/08/19 | 289 | 289 | 287 | 289 | 157,000 |
| 2005/08/18 | 290 | 291 | 288 | 290 | 280,000 |
| 2005/08/17 | 287 | 293 | 286 | 290 | 495,000 |
| 2005/08/16 | 286 | 287 | 285 | 287 | 162,000 |
| 2005/08/15 | 284 | 287 | 284 | 285 | 127,000 |
| 2005/08/12 | 289 | 290 | 287 | 287 | 151,000 |
| 2005/08/11 | 290 | 290 | 287 | 288 | 143,000 |
| 2005/08/10 | 289 | 289 | 285 | 287 | 244,000 |
| 2005/08/09 | 281 | 290 | 281 | 289 | 343,000 |
| 2005/08/08 | 283 | 287 | 275 | 282 | 601,000 |
| 2005/08/05 | 287 | 288 | 284 | 288 | 652,000 |
| 2005/08/04 | 288 | 288 | 284 | 285 | 548,000 |
| 2005/08/03 | 285 | 290 | 282 | 288 | 497,000 |
| 2005/08/02 | 289 | 289 | 285 | 285 | 222,000 |
| 2005/08/01 | 288 | 293 | 288 | 291 | 374,000 |
| 2005/07/29 | 294 | 294 | 292 | 293 | 346,000 |
| 2005/07/28 | 297 | 298 | 290 | 295 | 558,000 |
| 2005/07/27 | 286 | 293 | 285 | 293 | 598,000 |
| 2005/07/26 | 284 | 286 | 283 | 286 | 150,000 |
| 2005/07/25 | 284 | 285 | 283 | 285 | 140,000 |
| 2005/07/22 | 285 | 285 | 281 | 282 | 209,000 |
| 2005/07/21 | 287 | 288 | 283 | 284 | 323,000 |
| 2005/07/20 | 287 | 287 | 284 | 286 | 358,000 |
| 2005/07/19 | 283 | 283 | 281 | 282 | 356,000 |
| 2005/07/15 | 284 | 285 | 282 | 282 | 238,000 |
| 2005/07/14 | 286 | 287 | 282 | 283 | 454,000 |
| 2005/07/13 | 285 | 285 | 280 | 282 | 372,000 |
| 2005/07/12 | 288 | 288 | 283 | 283 | 177,000 |
| 2005/07/11 | 287 | 288 | 283 | 285 | 363,000 |
| 2005/07/08 | 291 | 291 | 284 | 284 | 357,000 |
| 2005/07/07 | 294 | 294 | 289 | 290 | 398,000 |
| 2005/07/06 | 294 | 296 | 292 | 293 | 312,000 |
| 2005/07/05 | 297 | 298 | 294 | 294 | 141,000 |
| 2005/07/04 | 300 | 300 | 290 | 298 | 150,000 |
| 2005/07/01 | 298 | 300 | 297 | 298 | 212,000 |
| 2005/06/30 | 303 | 303 | 300 | 300 | 338,000 |
| 2005/06/29 | 296 | 299 | 295 | 299 | 317,000 |
| 2005/06/28 | 293 | 297 | 293 | 297 | 445,000 |
| 2005/06/27 | 290 | 294 | 287 | 293 | 626,000 |
| 2005/06/24 | 285 | 290 | 283 | 290 | 340,000 |
| 2005/06/23 | 287 | 287 | 284 | 284 | 85,000 |
| 2005/06/22 | 285 | 287 | 283 | 286 | 276,000 |
| 2005/06/21 | 284 | 286 | 283 | 284 | 243,000 |
| 2005/06/20 | 282 | 284 | 281 | 283 | 449,000 |
| 2005/06/17 | 280 | 281 | 278 | 280 | 262,000 |
| 2005/06/16 | 279 | 281 | 275 | 278 | 296,000 |
| 2005/06/15 | 279 | 279 | 276 | 277 | 186,000 |
| 2005/06/14 | 278 | 279 | 273 | 274 | 265,000 |
| 2005/06/13 | 280 | 280 | 273 | 274 | 626,000 |
| 2005/06/10 | 284 | 285 | 282 | 282 | 412,000 |
| 2005/06/09 | 285 | 287 | 284 | 286 | 262,000 |
| 2005/06/08 | 288 | 288 | 282 | 284 | 436,000 |
| 2005/06/07 | 289 | 292 | 281 | 284 | 704,000 |
| 2005/06/06 | 286 | 292 | 286 | 289 | 584,000 |
| 2005/06/03 | 291 | 293 | 287 | 289 | 287,000 |
| 2005/06/02 | 294 | 296 | 288 | 296 | 612,000 |
| 2005/06/01 | 298 | 298 | 289 | 290 | 437,000 |
| 2005/05/31 | 293 | 299 | 292 | 298 | 237,000 |
| 2005/05/30 | 291 | 294 | 289 | 291 | 174,000 |
| 2005/05/27 | 292 | 293 | 287 | 291 | 355,000 |
| 2005/05/26 | 287 | 291 | 287 | 289 | 259,000 |
| 2005/05/25 | 302 | 303 | 288 | 292 | 818,000 |
| 2005/05/24 | 297 | 305 | 296 | 304 | 675,000 |
| 2005/05/23 | 292 | 298 | 292 | 296 | 1,030,000 |
| 2005/05/20 | 306 | 306 | 297 | 301 | 777,000 |
| 2005/05/19 | 300 | 314 | 300 | 305 | 1,027,000 |
| 2005/05/18 | 297 | 301 | 295 | 300 | 536,000 |
| 2005/05/17 | 300 | 301 | 295 | 299 | 883,000 |
| 2005/05/16 | 296 | 302 | 292 | 300 | 1,188,000 |
| 2005/05/13 | 300 | 302 | 298 | 299 | 245,000 |
| 2005/05/12 | 304 | 304 | 302 | 303 | 238,000 |
| 2005/05/11 | 300 | 302 | 296 | 302 | 347,000 |
| 2005/05/10 | 301 | 301 | 293 | 300 | 685,000 |
| 2005/05/09 | 305 | 305 | 298 | 300 | 333,000 |
| 2005/05/06 | 302 | 304 | 300 | 301 | 325,000 |
| 2005/05/02 | 302 | 302 | 296 | 297 | 428,000 |
| 2005/04/28 | 289 | 306 | 287 | 297 | 1,395,000 |
| 2005/04/27 | 283 | 292 | 280 | 292 | 1,004,000 |
| 2005/04/26 | 280 | 288 | 280 | 286 | 864,000 |
| 2005/04/25 | 279 | 281 | 277 | 277 | 211,000 |
| 2005/04/22 | 279 | 283 | 276 | 279 | 293,000 |
| 2005/04/21 | 277 | 277 | 272 | 274 | 529,000 |
| 2005/04/20 | 280 | 283 | 277 | 281 | 695,000 |
| 2005/04/19 | 269 | 274 | 268 | 273 | 903,000 |
| 2005/04/18 | 263 | 273 | 262 | 273 | 1,654,000 |
| 2005/04/15 | 280 | 281 | 278 | 278 | 554,000 |
| 2005/04/14 | 280 | 287 | 279 | 284 | 757,000 |
| 2005/04/13 | 293 | 294 | 287 | 290 | 599,000 |
| 2005/04/12 | 293 | 294 | 287 | 290 | 733,000 |
| 2005/04/11 | 297 | 298 | 295 | 296 | 542,000 |
| 2005/04/08 | 304 | 305 | 295 | 299 | 1,445,000 |
| 2005/04/07 | 298 | 302 | 295 | 301 | 1,289,000 |
| 2005/04/06 | 291 | 297 | 290 | 295 | 712,000 |
| 2005/04/05 | 287 | 294 | 286 | 290 | 872,000 |
| 2005/04/04 | 289 | 292 | 287 | 288 | 460,000 |
| 2005/04/01 | 292 | 294 | 288 | 294 | 571,000 |
| 2005/03/31 | 289 | 292 | 285 | 289 | 929,000 |
| 2005/03/30 | 285 | 291 | 282 | 287 | 1,835,000 |
| 2005/03/29 | 300 | 307 | 291 | 295 | 4,291,000 |
| 2005/03/28 | 306 | 321 | 306 | 320 | 2,311,000 |
| 2005/03/25 | 307 | 311 | 303 | 308 | 1,456,000 |
| 2005/03/24 | 295 | 350 | 295 | 308 | 11,013,000 |
| 2005/03/23 | 287 | 296 | 287 | 291 | 1,381,000 |
| 2005/03/22 | 283 | 292 | 283 | 288 | 1,011,000 |
| 2005/03/18 | 284 | 289 | 284 | 286 | 655,000 |
| 2005/03/17 | 288 | 288 | 282 | 284 | 405,000 |
| 2005/03/16 | 282 | 287 | 281 | 285 | 743,000 |
| 2005/03/15 | 282 | 287 | 281 | 286 | 530,000 |
| 2005/03/14 | 281 | 285 | 274 | 283 | 673,000 |
| 2005/03/11 | 285 | 287 | 281 | 286 | 688,000 |
| 2005/03/10 | 283 | 299 | 283 | 285 | 2,332,000 |
| 2005/03/09 | 274 | 286 | 273 | 279 | 1,131,000 |
| 2005/03/08 | 276 | 278 | 274 | 274 | 837,000 |
| 2005/03/07 | 283 | 293 | 278 | 281 | 2,345,000 |
| 2005/03/04 | 261 | 285 | 261 | 284 | 4,409,000 |
| 2005/03/03 | 252 | 263 | 250 | 262 | 1,238,000 |
| 2005/03/02 | 246 | 254 | 245 | 250 | 579,000 |
| 2005/03/01 | 245 | 248 | 244 | 247 | 371,000 |
| 2005/02/28 | 241 | 249 | 240 | 247 | 609,000 |
| 2005/02/25 | 240 | 241 | 237 | 239 | 238,000 |
| 2005/02/24 | 239 | 240 | 236 | 238 | 206,000 |
| 2005/02/23 | 237 | 239 | 236 | 236 | 167,000 |
| 2005/02/22 | 240 | 243 | 238 | 239 | 563,000 |
| 2005/02/21 | 236 | 241 | 235 | 240 | 566,000 |
| 2005/02/18 | 235 | 236 | 233 | 234 | 372,000 |
| 2005/02/17 | 233 | 234 | 231 | 233 | 162,000 |
| 2005/02/16 | 235 | 235 | 232 | 233 | 178,000 |
| 2005/02/15 | 234 | 234 | 232 | 233 | 152,000 |
| 2005/02/14 | 236 | 237 | 232 | 233 | 397,000 |
| 2005/02/10 | 238 | 238 | 233 | 234 | 204,000 |
| 2005/02/09 | 239 | 239 | 234 | 236 | 217,000 |
| 2005/02/08 | 237 | 237 | 234 | 234 | 238,000 |
| 2005/02/07 | 238 | 238 | 231 | 235 | 708,000 |
| 2005/02/04 | 242 | 242 | 233 | 233 | 432,000 |
| 2005/02/03 | 244 | 244 | 239 | 241 | 359,000 |
| 2005/02/02 | 238 | 242 | 235 | 242 | 873,000 |
| 2005/02/01 | 231 | 235 | 231 | 235 | 379,000 |
| 2005/01/31 | 233 | 235 | 231 | 235 | 216,000 |
| 2005/01/28 | 230 | 233 | 230 | 232 | 211,000 |
| 2005/01/27 | 234 | 234 | 232 | 232 | 129,000 |
| 2005/01/26 | 236 | 237 | 233 | 233 | 232,000 |
| 2005/01/25 | 235 | 235 | 230 | 234 | 243,000 |
| 2005/01/24 | 234 | 236 | 233 | 234 | 296,000 |
| 2005/01/21 | 231 | 237 | 231 | 234 | 341,000 |
| 2005/01/20 | 235 | 240 | 234 | 236 | 948,000 |
| 2005/01/19 | 230 | 241 | 230 | 235 | 2,028,000 |
| 2005/01/18 | 230 | 231 | 228 | 228 | 291,000 |
| 2005/01/17 | 230 | 231 | 228 | 229 | 318,000 |
| 2005/01/14 | 227 | 230 | 226 | 229 | 208,000 |
| 2005/01/13 | 232 | 232 | 228 | 230 | 361,000 |
| 2005/01/12 | 233 | 237 | 228 | 231 | 751,000 |
| 2005/01/11 | 227 | 240 | 227 | 236 | 1,738,000 |
| 2005/01/07 | 221 | 226 | 219 | 226 | 556,000 |
| 2005/01/06 | 218 | 222 | 218 | 220 | 234,000 |
| 2005/01/05 | 220 | 220 | 217 | 219 | 186,000 |
| 2005/01/04 | 218 | 220 | 216 | 218 | 135,000 |