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 |
|---|---|---|---|---|---|
| 2008/12/30 | 248 | 253 | 247 | 253 | 57,000 |
| 2008/12/29 | 249 | 251 | 248 | 251 | 75,000 |
| 2008/12/26 | 248 | 249 | 244 | 249 | 44,000 |
| 2008/12/25 | 242 | 246 | 241 | 245 | 63,000 |
| 2008/12/24 | 241 | 247 | 241 | 242 | 105,000 |
| 2008/12/22 | 246 | 250 | 243 | 249 | 155,000 |
| 2008/12/19 | 243 | 244 | 241 | 244 | 128,000 |
| 2008/12/18 | 245 | 248 | 244 | 248 | 152,000 |
| 2008/12/17 | 258 | 258 | 245 | 247 | 175,000 |
| 2008/12/16 | 261 | 261 | 250 | 253 | 190,000 |
| 2008/12/15 | 266 | 267 | 263 | 264 | 127,000 |
| 2008/12/12 | 262 | 270 | 260 | 268 | 362,000 |
| 2008/12/11 | 256 | 266 | 256 | 266 | 145,000 |
| 2008/12/10 | 260 | 263 | 254 | 255 | 104,000 |
| 2008/12/09 | 266 | 266 | 256 | 260 | 115,000 |
| 2008/12/08 | 257 | 268 | 257 | 266 | 177,000 |
| 2008/12/05 | 265 | 265 | 259 | 260 | 151,000 |
| 2008/12/04 | 267 | 270 | 264 | 265 | 173,000 |
| 2008/12/03 | 262 | 267 | 257 | 266 | 190,000 |
| 2008/12/02 | 256 | 264 | 246 | 256 | 186,000 |
| 2008/12/01 | 256 | 259 | 253 | 256 | 137,000 |
| 2008/11/28 | 254 | 255 | 251 | 255 | 392,000 |
| 2008/11/27 | 257 | 259 | 254 | 258 | 171,000 |
| 2008/11/26 | 259 | 262 | 253 | 254 | 213,000 |
| 2008/11/25 | 270 | 270 | 258 | 269 | 168,000 |
| 2008/11/21 | 249 | 261 | 244 | 260 | 174,000 |
| 2008/11/20 | 255 | 260 | 252 | 253 | 260,000 |
| 2008/11/19 | 263 | 263 | 255 | 259 | 172,000 |
| 2008/11/18 | 259 | 265 | 257 | 264 | 263,000 |
| 2008/11/17 | 253 | 268 | 246 | 262 | 353,000 |
| 2008/11/14 | 251 | 252 | 244 | 252 | 227,000 |
| 2008/11/13 | 242 | 248 | 238 | 245 | 166,000 |
| 2008/11/12 | 241 | 246 | 236 | 245 | 400,000 |
| 2008/11/11 | 247 | 252 | 243 | 247 | 392,000 |
| 2008/11/10 | 254 | 261 | 252 | 258 | 426,000 |
| 2008/11/07 | 245 | 248 | 238 | 244 | 347,000 |
| 2008/11/06 | 245 | 258 | 244 | 247 | 380,000 |
| 2008/11/05 | 253 | 258 | 245 | 254 | 484,000 |
| 2008/11/04 | 233 | 241 | 232 | 241 | 220,000 |
| 2008/10/31 | 230 | 239 | 223 | 236 | 419,000 |
| 2008/10/30 | 227 | 239 | 227 | 231 | 466,000 |
| 2008/10/29 | 240 | 242 | 229 | 232 | 405,000 |
| 2008/10/28 | 215 | 232 | 215 | 232 | 262,000 |
| 2008/10/27 | 233 | 238 | 221 | 222 | 323,000 |
| 2008/10/24 | 251 | 252 | 232 | 233 | 233,000 |
| 2008/10/23 | 248 | 249 | 238 | 246 | 270,000 |
| 2008/10/22 | 251 | 259 | 249 | 250 | 371,000 |
| 2008/10/21 | 259 | 259 | 247 | 251 | 345,000 |
| 2008/10/20 | 246 | 256 | 241 | 254 | 763,000 |
| 2008/10/17 | 246 | 249 | 241 | 243 | 454,000 |
| 2008/10/16 | 235 | 247 | 229 | 244 | 498,000 |
| 2008/10/15 | 235 | 249 | 235 | 245 | 347,000 |
| 2008/10/14 | 240 | 244 | 232 | 242 | 555,000 |
| 2008/10/10 | 213 | 228 | 210 | 224 | 605,000 |
| 2008/10/09 | 210 | 226 | 210 | 223 | 407,000 |
| 2008/10/08 | 224 | 228 | 211 | 213 | 330,000 |
| 2008/10/07 | 222 | 231 | 219 | 228 | 403,000 |
| 2008/10/06 | 242 | 250 | 231 | 232 | 964,000 |
| 2008/10/03 | 236 | 241 | 232 | 239 | 575,000 |
| 2008/10/02 | 232 | 236 | 227 | 236 | 617,000 |
| 2008/10/01 | 230 | 230 | 224 | 229 | 391,000 |
| 2008/09/30 | 217 | 226 | 216 | 224 | 731,000 |
| 2008/09/29 | 227 | 235 | 223 | 227 | 1,080,000 |
| 2008/09/26 | 237 | 238 | 230 | 234 | 893,000 |
| 2008/09/25 | 241 | 241 | 235 | 236 | 970,000 |
| 2008/09/24 | 235 | 248 | 230 | 237 | 3,118,000 |
| 2008/09/22 | 215 | 236 | 214 | 230 | 7,311,000 |
| 2008/09/19 | 265 | 269 | 263 | 265 | 375,000 |
| 2008/09/18 | 265 | 268 | 256 | 265 | 516,000 |
| 2008/09/17 | 278 | 278 | 269 | 270 | 247,000 |
| 2008/09/16 | 271 | 284 | 270 | 277 | 204,000 |
| 2008/09/12 | 290 | 290 | 286 | 290 | 283,000 |
| 2008/09/11 | 295 | 300 | 290 | 291 | 195,000 |
| 2008/09/10 | 287 | 300 | 287 | 299 | 545,000 |
| 2008/09/09 | 289 | 291 | 285 | 288 | 248,000 |
| 2008/09/08 | 276 | 290 | 275 | 288 | 345,000 |
| 2008/09/05 | 269 | 273 | 266 | 272 | 265,000 |
| 2008/09/04 | 271 | 280 | 269 | 274 | 368,000 |
| 2008/09/03 | 267 | 274 | 266 | 271 | 236,000 |
| 2008/09/02 | 267 | 270 | 263 | 263 | 141,000 |
| 2008/09/01 | 268 | 271 | 268 | 268 | 88,000 |
| 2008/08/29 | 260 | 272 | 260 | 271 | 337,000 |
| 2008/08/28 | 258 | 258 | 255 | 257 | 100,000 |
| 2008/08/27 | 255 | 261 | 249 | 258 | 93,000 |
| 2008/08/26 | 261 | 265 | 260 | 260 | 58,000 |
| 2008/08/25 | 266 | 269 | 262 | 262 | 177,000 |
| 2008/08/22 | 254 | 260 | 253 | 256 | 124,000 |
| 2008/08/21 | 250 | 260 | 248 | 253 | 116,000 |
| 2008/08/20 | 243 | 256 | 242 | 250 | 252,000 |
| 2008/08/19 | 247 | 251 | 246 | 248 | 185,000 |
| 2008/08/18 | 251 | 260 | 251 | 253 | 103,000 |
| 2008/08/15 | 249 | 257 | 249 | 254 | 75,000 |
| 2008/08/14 | 254 | 257 | 251 | 254 | 146,000 |
| 2008/08/13 | 256 | 260 | 248 | 253 | 172,000 |
| 2008/08/12 | 264 | 264 | 260 | 260 | 208,000 |
| 2008/08/11 | 252 | 263 | 252 | 259 | 185,000 |
| 2008/08/08 | 250 | 255 | 247 | 253 | 172,000 |
| 2008/08/07 | 262 | 262 | 251 | 252 | 326,000 |
| 2008/08/06 | 262 | 265 | 261 | 263 | 452,000 |
| 2008/08/05 | 266 | 266 | 257 | 257 | 284,000 |
| 2008/08/04 | 273 | 274 | 265 | 266 | 223,000 |
| 2008/08/01 | 270 | 272 | 265 | 270 | 216,000 |
| 2008/07/31 | 274 | 274 | 268 | 273 | 210,000 |
| 2008/07/30 | 269 | 273 | 268 | 272 | 216,000 |
| 2008/07/29 | 268 | 270 | 263 | 264 | 291,000 |
| 2008/07/28 | 274 | 276 | 272 | 273 | 152,000 |
| 2008/07/25 | 270 | 277 | 267 | 274 | 259,000 |
| 2008/07/24 | 271 | 273 | 268 | 270 | 285,000 |
| 2008/07/23 | 273 | 275 | 269 | 269 | 288,000 |
| 2008/07/22 | 261 | 271 | 257 | 271 | 581,000 |
| 2008/07/18 | 260 | 265 | 255 | 257 | 434,000 |
| 2008/07/17 | 259 | 264 | 258 | 263 | 375,000 |
| 2008/07/16 | 255 | 259 | 252 | 255 | 336,000 |
| 2008/07/15 | 266 | 266 | 256 | 260 | 530,000 |
| 2008/07/14 | 269 | 276 | 267 | 267 | 755,000 |
| 2008/07/11 | 263 | 283 | 261 | 274 | 1,527,000 |
| 2008/07/10 | 252 | 261 | 249 | 259 | 654,000 |
| 2008/07/09 | 245 | 259 | 245 | 251 | 944,000 |
| 2008/07/08 | 234 | 241 | 233 | 240 | 800,000 |
| 2008/07/07 | 229 | 234 | 229 | 233 | 350,000 |
| 2008/07/04 | 230 | 230 | 226 | 228 | 325,000 |
| 2008/07/03 | 227 | 229 | 224 | 228 | 273,000 |
| 2008/07/02 | 233 | 233 | 223 | 227 | 342,000 |
| 2008/07/01 | 234 | 236 | 229 | 232 | 393,000 |
| 2008/06/30 | 229 | 236 | 226 | 233 | 952,000 |
| 2008/06/27 | 222 | 225 | 221 | 224 | 226,000 |
| 2008/06/26 | 225 | 230 | 224 | 228 | 265,000 |
| 2008/06/25 | 222 | 225 | 221 | 225 | 166,000 |
| 2008/06/24 | 220 | 224 | 220 | 224 | 143,000 |
| 2008/06/23 | 221 | 222 | 218 | 220 | 235,000 |
| 2008/06/20 | 224 | 225 | 222 | 223 | 209,000 |
| 2008/06/19 | 228 | 228 | 223 | 224 | 188,000 |
| 2008/06/18 | 226 | 228 | 225 | 226 | 143,000 |
| 2008/06/17 | 226 | 227 | 225 | 226 | 202,000 |
| 2008/06/16 | 224 | 226 | 223 | 225 | 197,000 |
| 2008/06/13 | 222 | 223 | 220 | 221 | 415,000 |
| 2008/06/12 | 224 | 227 | 223 | 227 | 246,000 |
| 2008/06/11 | 226 | 230 | 223 | 229 | 225,000 |
| 2008/06/10 | 229 | 231 | 227 | 227 | 119,000 |
| 2008/06/09 | 227 | 234 | 225 | 229 | 278,000 |
| 2008/06/06 | 239 | 239 | 231 | 231 | 231,000 |
| 2008/06/05 | 235 | 239 | 234 | 237 | 375,000 |
| 2008/06/04 | 225 | 230 | 223 | 230 | 321,000 |
| 2008/06/03 | 227 | 227 | 224 | 224 | 198,000 |
| 2008/06/02 | 227 | 228 | 225 | 227 | 186,000 |
| 2008/05/30 | 226 | 227 | 224 | 227 | 247,000 |
| 2008/05/29 | 224 | 227 | 224 | 226 | 153,000 |
| 2008/05/28 | 227 | 227 | 223 | 224 | 261,000 |
| 2008/05/27 | 225 | 228 | 225 | 228 | 128,000 |
| 2008/05/26 | 234 | 234 | 227 | 227 | 157,000 |
| 2008/05/23 | 240 | 241 | 235 | 237 | 187,000 |
| 2008/05/22 | 234 | 238 | 229 | 238 | 117,000 |
| 2008/05/21 | 236 | 240 | 235 | 238 | 159,000 |
| 2008/05/20 | 244 | 247 | 241 | 242 | 218,000 |
| 2008/05/19 | 237 | 241 | 237 | 241 | 110,000 |
| 2008/05/16 | 238 | 239 | 236 | 237 | 170,000 |
| 2008/05/15 | 232 | 236 | 231 | 236 | 252,000 |
| 2008/05/14 | 230 | 233 | 227 | 229 | 306,000 |
| 2008/05/13 | 226 | 229 | 225 | 229 | 109,000 |
| 2008/05/12 | 224 | 224 | 217 | 224 | 229,000 |
| 2008/05/09 | 229 | 229 | 225 | 225 | 76,000 |
| 2008/05/08 | 228 | 229 | 226 | 228 | 66,000 |
| 2008/05/07 | 231 | 231 | 224 | 225 | 237,000 |
| 2008/05/02 | 227 | 228 | 225 | 228 | 99,000 |
| 2008/05/01 | 225 | 227 | 225 | 225 | 61,000 |
| 2008/04/30 | 223 | 227 | 223 | 225 | 165,000 |
| 2008/04/28 | 228 | 228 | 224 | 225 | 74,000 |
| 2008/04/25 | 222 | 225 | 221 | 225 | 132,000 |
| 2008/04/24 | 222 | 222 | 220 | 221 | 99,000 |
| 2008/04/23 | 220 | 224 | 220 | 222 | 76,000 |
| 2008/04/22 | 223 | 223 | 220 | 222 | 151,000 |
| 2008/04/21 | 227 | 228 | 223 | 223 | 232,000 |
| 2008/04/18 | 220 | 222 | 217 | 222 | 267,000 |
| 2008/04/17 | 225 | 225 | 221 | 223 | 103,000 |
| 2008/04/16 | 224 | 224 | 221 | 221 | 130,000 |
| 2008/04/15 | 221 | 222 | 219 | 222 | 116,000 |
| 2008/04/14 | 218 | 221 | 213 | 219 | 912,000 |
| 2008/04/11 | 220 | 225 | 220 | 223 | 121,000 |
| 2008/04/10 | 225 | 225 | 218 | 220 | 179,000 |
| 2008/04/09 | 228 | 228 | 225 | 227 | 111,000 |
| 2008/04/08 | 236 | 237 | 230 | 231 | 222,000 |
| 2008/04/07 | 238 | 242 | 235 | 240 | 58,000 |
| 2008/04/04 | 236 | 239 | 236 | 238 | 140,000 |
| 2008/04/03 | 240 | 244 | 236 | 240 | 212,000 |
| 2008/04/02 | 247 | 247 | 241 | 245 | 132,000 |
| 2008/04/01 | 241 | 244 | 235 | 242 | 333,000 |
| 2008/03/31 | 254 | 254 | 241 | 244 | 194,000 |
| 2008/03/28 | 253 | 258 | 248 | 256 | 346,000 |
| 2008/03/27 | 241 | 253 | 236 | 250 | 449,000 |
| 2008/03/26 | 230 | 236 | 230 | 236 | 202,000 |
| 2008/03/25 | 235 | 235 | 230 | 232 | 174,000 |
| 2008/03/24 | 235 | 236 | 230 | 230 | 219,000 |
| 2008/03/21 | 223 | 237 | 223 | 233 | 316,000 |
| 2008/03/19 | 222 | 229 | 217 | 220 | 950,000 |
| 2008/03/18 | 215 | 219 | 209 | 215 | 923,000 |
| 2008/03/17 | 216 | 223 | 212 | 216 | 180,000 |
| 2008/03/14 | 216 | 228 | 216 | 217 | 444,000 |
| 2008/03/13 | 225 | 239 | 224 | 224 | 328,000 |
| 2008/03/12 | 238 | 240 | 230 | 231 | 209,000 |
| 2008/03/11 | 234 | 234 | 229 | 234 | 106,000 |
| 2008/03/10 | 239 | 242 | 236 | 236 | 174,000 |
| 2008/03/07 | 244 | 244 | 239 | 239 | 138,000 |
| 2008/03/06 | 240 | 244 | 238 | 244 | 182,000 |
| 2008/03/05 | 242 | 243 | 235 | 239 | 217,000 |
| 2008/03/04 | 243 | 245 | 240 | 242 | 265,000 |
| 2008/03/03 | 245 | 251 | 244 | 248 | 302,000 |
| 2008/02/29 | 249 | 253 | 246 | 253 | 195,000 |
| 2008/02/28 | 255 | 255 | 246 | 253 | 542,000 |
| 2008/02/27 | 267 | 269 | 254 | 255 | 463,000 |
| 2008/02/26 | 276 | 279 | 266 | 266 | 193,000 |
| 2008/02/25 | 268 | 275 | 266 | 271 | 854,000 |
| 2008/02/22 | 276 | 276 | 265 | 268 | 843,000 |
| 2008/02/21 | 277 | 280 | 275 | 279 | 155,000 |
| 2008/02/20 | 277 | 279 | 272 | 272 | 299,000 |
| 2008/02/19 | 283 | 283 | 275 | 279 | 250,000 |
| 2008/02/18 | 279 | 284 | 278 | 280 | 250,000 |
| 2008/02/15 | 280 | 283 | 277 | 283 | 382,000 |
| 2008/02/14 | 280 | 285 | 279 | 284 | 374,000 |
| 2008/02/13 | 278 | 280 | 276 | 276 | 305,000 |
| 2008/02/12 | 279 | 280 | 272 | 273 | 385,000 |
| 2008/02/08 | 274 | 282 | 274 | 276 | 305,000 |
| 2008/02/07 | 278 | 278 | 262 | 270 | 527,000 |
| 2008/02/06 | 275 | 278 | 263 | 269 | 383,000 |
| 2008/02/05 | 272 | 286 | 271 | 283 | 556,000 |
| 2008/02/04 | 269 | 274 | 267 | 268 | 601,000 |
| 2008/02/01 | 272 | 272 | 266 | 267 | 380,000 |
| 2008/01/31 | 251 | 272 | 251 | 272 | 341,000 |
| 2008/01/30 | 261 | 262 | 255 | 256 | 251,000 |
| 2008/01/29 | 258 | 264 | 257 | 261 | 335,000 |
| 2008/01/28 | 244 | 255 | 241 | 253 | 504,000 |
| 2008/01/25 | 227 | 252 | 227 | 247 | 720,000 |
| 2008/01/24 | 218 | 227 | 215 | 224 | 350,000 |
| 2008/01/23 | 215 | 222 | 211 | 213 | 272,000 |
| 2008/01/22 | 212 | 223 | 210 | 213 | 502,000 |
| 2008/01/21 | 225 | 229 | 217 | 219 | 385,000 |
| 2008/01/18 | 207 | 223 | 207 | 223 | 622,000 |
| 2008/01/17 | 210 | 218 | 208 | 218 | 640,000 |
| 2008/01/16 | 223 | 223 | 213 | 215 | 563,000 |
| 2008/01/15 | 232 | 238 | 228 | 230 | 972,000 |
| 2008/01/11 | 239 | 240 | 233 | 234 | 439,000 |
| 2008/01/10 | 238 | 240 | 236 | 236 | 328,000 |
| 2008/01/09 | 227 | 234 | 226 | 234 | 422,000 |
| 2008/01/08 | 232 | 235 | 229 | 234 | 361,000 |
| 2008/01/07 | 226 | 233 | 222 | 231 | 655,000 |
| 2008/01/04 | 240 | 243 | 229 | 231 | 334,000 |