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 |
|---|---|---|---|---|---|
| 2009/12/30 | 284 | 286 | 276 | 277 | 210,000 |
| 2009/12/29 | 278 | 283 | 276 | 282 | 190,000 |
| 2009/12/28 | 274 | 281 | 274 | 278 | 334,000 |
| 2009/12/25 | 275 | 276 | 272 | 272 | 245,000 |
| 2009/12/24 | 270 | 275 | 269 | 275 | 241,000 |
| 2009/12/22 | 273 | 273 | 268 | 268 | 245,000 |
| 2009/12/21 | 272 | 272 | 264 | 271 | 432,000 |
| 2009/12/18 | 273 | 274 | 270 | 272 | 283,000 |
| 2009/12/17 | 277 | 280 | 275 | 276 | 229,000 |
| 2009/12/16 | 280 | 283 | 275 | 276 | 265,000 |
| 2009/12/15 | 276 | 278 | 272 | 277 | 259,000 |
| 2009/12/14 | 285 | 286 | 273 | 275 | 326,000 |
| 2009/12/11 | 287 | 287 | 280 | 282 | 338,000 |
| 2009/12/10 | 286 | 287 | 283 | 286 | 332,000 |
| 2009/12/09 | 285 | 289 | 283 | 286 | 241,000 |
| 2009/12/08 | 290 | 291 | 287 | 288 | 338,000 |
| 2009/12/07 | 293 | 295 | 290 | 291 | 195,000 |
| 2009/12/04 | 296 | 296 | 288 | 289 | 246,000 |
| 2009/12/03 | 293 | 297 | 290 | 297 | 234,000 |
| 2009/12/02 | 296 | 297 | 286 | 288 | 223,000 |
| 2009/12/01 | 293 | 297 | 287 | 294 | 429,000 |
| 2009/11/30 | 281 | 295 | 279 | 292 | 478,000 |
| 2009/11/27 | 277 | 284 | 276 | 282 | 146,000 |
| 2009/11/26 | 281 | 287 | 279 | 282 | 176,000 |
| 2009/11/25 | 275 | 283 | 275 | 279 | 144,000 |
| 2009/11/24 | 284 | 287 | 280 | 280 | 191,000 |
| 2009/11/20 | 281 | 288 | 281 | 285 | 357,000 |
| 2009/11/19 | 285 | 287 | 280 | 286 | 273,000 |
| 2009/11/18 | 275 | 282 | 274 | 280 | 361,000 |
| 2009/11/17 | 277 | 278 | 273 | 274 | 209,000 |
| 2009/11/16 | 278 | 278 | 272 | 277 | 132,000 |
| 2009/11/13 | 272 | 280 | 269 | 277 | 376,000 |
| 2009/11/12 | 288 | 288 | 268 | 272 | 789,000 |
| 2009/11/11 | 286 | 290 | 286 | 288 | 337,000 |
| 2009/11/10 | 282 | 286 | 280 | 282 | 308,000 |
| 2009/11/09 | 279 | 280 | 279 | 279 | 154,000 |
| 2009/11/06 | 289 | 289 | 280 | 281 | 218,000 |
| 2009/11/05 | 290 | 291 | 285 | 287 | 305,000 |
| 2009/11/04 | 295 | 296 | 290 | 292 | 267,000 |
| 2009/11/02 | 295 | 297 | 288 | 296 | 279,000 |
| 2009/10/30 | 304 | 305 | 298 | 300 | 289,000 |
| 2009/10/29 | 306 | 307 | 303 | 304 | 378,000 |
| 2009/10/28 | 309 | 311 | 306 | 311 | 313,000 |
| 2009/10/27 | 304 | 309 | 300 | 309 | 536,000 |
| 2009/10/26 | 297 | 301 | 296 | 301 | 200,000 |
| 2009/10/23 | 302 | 305 | 296 | 300 | 657,000 |
| 2009/10/22 | 304 | 306 | 299 | 302 | 256,000 |
| 2009/10/21 | 305 | 307 | 304 | 305 | 228,000 |
| 2009/10/20 | 305 | 307 | 304 | 306 | 244,000 |
| 2009/10/19 | 310 | 312 | 303 | 307 | 513,000 |
| 2009/10/16 | 299 | 311 | 296 | 309 | 801,000 |
| 2009/10/15 | 296 | 299 | 293 | 297 | 424,000 |
| 2009/10/14 | 298 | 300 | 293 | 293 | 506,000 |
| 2009/10/13 | 285 | 294 | 284 | 293 | 738,000 |
| 2009/10/09 | 284 | 287 | 280 | 282 | 584,000 |
| 2009/10/08 | 285 | 285 | 278 | 282 | 317,000 |
| 2009/10/07 | 280 | 285 | 266 | 284 | 399,000 |
| 2009/10/06 | 282 | 287 | 278 | 280 | 568,000 |
| 2009/10/05 | 280 | 290 | 280 | 288 | 465,000 |
| 2009/10/02 | 280 | 290 | 279 | 285 | 472,000 |
| 2009/10/01 | 280 | 285 | 277 | 285 | 581,000 |
| 2009/09/30 | 275 | 281 | 274 | 281 | 274,000 |
| 2009/09/29 | 275 | 277 | 272 | 274 | 178,000 |
| 2009/09/28 | 272 | 278 | 269 | 276 | 288,000 |
| 2009/09/25 | 279 | 281 | 272 | 274 | 332,000 |
| 2009/09/24 | 270 | 274 | 269 | 274 | 397,000 |
| 2009/09/18 | 263 | 268 | 262 | 266 | 198,000 |
| 2009/09/17 | 265 | 267 | 261 | 263 | 345,000 |
| 2009/09/16 | 258 | 262 | 256 | 260 | 240,000 |
| 2009/09/15 | 258 | 258 | 254 | 258 | 86,000 |
| 2009/09/14 | 257 | 258 | 243 | 257 | 259,000 |
| 2009/09/11 | 262 | 263 | 253 | 256 | 224,000 |
| 2009/09/10 | 259 | 261 | 257 | 259 | 164,000 |
| 2009/09/09 | 263 | 264 | 259 | 260 | 141,000 |
| 2009/09/08 | 260 | 263 | 260 | 263 | 105,000 |
| 2009/09/07 | 262 | 263 | 259 | 260 | 91,000 |
| 2009/09/04 | 260 | 263 | 258 | 262 | 109,000 |
| 2009/09/03 | 260 | 264 | 260 | 263 | 118,000 |
| 2009/09/02 | 259 | 261 | 257 | 260 | 96,000 |
| 2009/09/01 | 264 | 268 | 263 | 266 | 73,000 |
| 2009/08/31 | 266 | 269 | 263 | 264 | 165,000 |
| 2009/08/28 | 260 | 266 | 259 | 265 | 224,000 |
| 2009/08/27 | 259 | 262 | 255 | 261 | 205,000 |
| 2009/08/26 | 256 | 258 | 255 | 258 | 94,000 |
| 2009/08/25 | 256 | 257 | 254 | 255 | 106,000 |
| 2009/08/24 | 251 | 255 | 251 | 254 | 134,000 |
| 2009/08/21 | 250 | 250 | 246 | 248 | 126,000 |
| 2009/08/20 | 249 | 251 | 241 | 250 | 289,000 |
| 2009/08/19 | 252 | 253 | 248 | 250 | 175,000 |
| 2009/08/18 | 255 | 255 | 251 | 252 | 155,000 |
| 2009/08/17 | 260 | 261 | 256 | 259 | 168,000 |
| 2009/08/14 | 258 | 260 | 256 | 257 | 179,000 |
| 2009/08/13 | 259 | 263 | 258 | 258 | 245,000 |
| 2009/08/12 | 260 | 263 | 256 | 259 | 574,000 |
| 2009/08/11 | 251 | 260 | 248 | 258 | 421,000 |
| 2009/08/10 | 249 | 251 | 246 | 250 | 426,000 |
| 2009/08/07 | 248 | 250 | 245 | 248 | 271,000 |
| 2009/08/06 | 247 | 252 | 247 | 248 | 284,000 |
| 2009/08/05 | 252 | 259 | 247 | 249 | 754,000 |
| 2009/08/04 | 244 | 244 | 242 | 243 | 145,000 |
| 2009/08/03 | 242 | 242 | 239 | 241 | 200,000 |
| 2009/07/31 | 241 | 242 | 239 | 240 | 144,000 |
| 2009/07/30 | 241 | 242 | 235 | 238 | 237,000 |
| 2009/07/29 | 241 | 242 | 239 | 240 | 113,000 |
| 2009/07/28 | 242 | 242 | 239 | 239 | 112,000 |
| 2009/07/27 | 240 | 245 | 239 | 240 | 155,000 |
| 2009/07/24 | 241 | 242 | 237 | 240 | 158,000 |
| 2009/07/23 | 241 | 243 | 236 | 236 | 414,000 |
| 2009/07/22 | 245 | 248 | 241 | 242 | 225,000 |
| 2009/07/21 | 239 | 243 | 239 | 242 | 358,000 |
| 2009/07/17 | 237 | 240 | 236 | 238 | 198,000 |
| 2009/07/16 | 239 | 241 | 236 | 236 | 264,000 |
| 2009/07/15 | 240 | 243 | 235 | 237 | 473,000 |
| 2009/07/14 | 243 | 249 | 241 | 245 | 309,000 |
| 2009/07/13 | 247 | 249 | 238 | 239 | 226,000 |
| 2009/07/10 | 245 | 250 | 239 | 248 | 550,000 |
| 2009/07/09 | 248 | 249 | 242 | 244 | 481,000 |
| 2009/07/08 | 263 | 267 | 254 | 255 | 364,000 |
| 2009/07/07 | 264 | 268 | 264 | 268 | 86,000 |
| 2009/07/06 | 262 | 265 | 262 | 264 | 46,000 |
| 2009/07/03 | 265 | 267 | 262 | 265 | 149,000 |
| 2009/07/02 | 270 | 273 | 267 | 268 | 242,000 |
| 2009/07/01 | 276 | 279 | 266 | 266 | 457,000 |
| 2009/06/30 | 279 | 285 | 277 | 281 | 413,000 |
| 2009/06/29 | 266 | 274 | 266 | 270 | 159,000 |
| 2009/06/26 | 262 | 268 | 262 | 267 | 167,000 |
| 2009/06/25 | 262 | 265 | 259 | 260 | 160,000 |
| 2009/06/24 | 258 | 265 | 258 | 263 | 159,000 |
| 2009/06/23 | 263 | 266 | 257 | 260 | 279,000 |
| 2009/06/22 | 260 | 274 | 260 | 268 | 365,000 |
| 2009/06/19 | 260 | 266 | 258 | 258 | 255,000 |
| 2009/06/18 | 257 | 264 | 256 | 261 | 179,000 |
| 2009/06/17 | 250 | 263 | 250 | 260 | 251,000 |
| 2009/06/16 | 254 | 255 | 250 | 250 | 281,000 |
| 2009/06/15 | 258 | 264 | 258 | 263 | 216,000 |
| 2009/06/12 | 259 | 260 | 254 | 258 | 303,000 |
| 2009/06/11 | 252 | 258 | 251 | 256 | 351,000 |
| 2009/06/10 | 246 | 251 | 245 | 251 | 241,000 |
| 2009/06/09 | 241 | 246 | 240 | 245 | 249,000 |
| 2009/06/08 | 243 | 244 | 241 | 243 | 167,000 |
| 2009/06/05 | 243 | 243 | 237 | 240 | 149,000 |
| 2009/06/04 | 240 | 244 | 240 | 243 | 137,000 |
| 2009/06/03 | 238 | 240 | 238 | 240 | 123,000 |
| 2009/06/02 | 241 | 243 | 240 | 241 | 165,000 |
| 2009/06/01 | 240 | 243 | 237 | 241 | 174,000 |
| 2009/05/29 | 235 | 238 | 234 | 237 | 160,000 |
| 2009/05/28 | 235 | 239 | 234 | 234 | 191,000 |
| 2009/05/27 | 243 | 244 | 239 | 239 | 199,000 |
| 2009/05/26 | 235 | 241 | 235 | 239 | 376,000 |
| 2009/05/25 | 230 | 233 | 229 | 233 | 397,000 |
| 2009/05/22 | 229 | 232 | 228 | 228 | 323,000 |
| 2009/05/21 | 230 | 231 | 228 | 229 | 123,000 |
| 2009/05/20 | 229 | 232 | 227 | 229 | 287,000 |
| 2009/05/19 | 229 | 230 | 225 | 228 | 286,000 |
| 2009/05/18 | 228 | 229 | 225 | 225 | 174,000 |
| 2009/05/15 | 231 | 232 | 224 | 227 | 319,000 |
| 2009/05/14 | 236 | 237 | 230 | 232 | 696,000 |
| 2009/05/13 | 228 | 233 | 228 | 233 | 401,000 |
| 2009/05/12 | 222 | 226 | 222 | 225 | 198,000 |
| 2009/05/11 | 223 | 224 | 220 | 221 | 299,000 |
| 2009/05/08 | 222 | 222 | 220 | 222 | 127,000 |
| 2009/05/07 | 223 | 223 | 220 | 221 | 155,000 |
| 2009/05/01 | 220 | 221 | 217 | 217 | 108,000 |
| 2009/04/30 | 217 | 221 | 217 | 219 | 175,000 |
| 2009/04/28 | 218 | 219 | 216 | 217 | 199,000 |
| 2009/04/27 | 222 | 222 | 218 | 218 | 191,000 |
| 2009/04/24 | 224 | 224 | 221 | 221 | 96,000 |
| 2009/04/23 | 222 | 224 | 221 | 223 | 170,000 |
| 2009/04/22 | 225 | 226 | 219 | 220 | 287,000 |
| 2009/04/21 | 229 | 229 | 225 | 225 | 138,000 |
| 2009/04/20 | 234 | 234 | 228 | 228 | 218,000 |
| 2009/04/17 | 235 | 235 | 232 | 233 | 124,000 |
| 2009/04/16 | 237 | 238 | 233 | 234 | 185,000 |
| 2009/04/15 | 235 | 237 | 234 | 237 | 113,000 |
| 2009/04/14 | 233 | 235 | 231 | 234 | 187,000 |
| 2009/04/13 | 232 | 234 | 231 | 231 | 92,000 |
| 2009/04/10 | 233 | 233 | 229 | 230 | 80,000 |
| 2009/04/09 | 233 | 234 | 231 | 232 | 186,000 |
| 2009/04/08 | 238 | 240 | 230 | 230 | 141,000 |
| 2009/04/07 | 240 | 241 | 237 | 241 | 114,000 |
| 2009/04/06 | 234 | 240 | 234 | 236 | 184,000 |
| 2009/04/03 | 244 | 244 | 236 | 237 | 161,000 |
| 2009/04/02 | 244 | 244 | 238 | 239 | 105,000 |
| 2009/04/01 | 240 | 244 | 238 | 239 | 89,000 |
| 2009/03/31 | 238 | 240 | 233 | 235 | 145,000 |
| 2009/03/30 | 244 | 249 | 243 | 243 | 116,000 |
| 2009/03/27 | 252 | 255 | 248 | 249 | 146,000 |
| 2009/03/26 | 258 | 259 | 248 | 252 | 84,000 |
| 2009/03/25 | 258 | 259 | 254 | 258 | 145,000 |
| 2009/03/24 | 255 | 258 | 254 | 255 | 101,000 |
| 2009/03/23 | 250 | 256 | 250 | 252 | 188,000 |
| 2009/03/19 | 242 | 246 | 241 | 245 | 118,000 |
| 2009/03/18 | 243 | 244 | 239 | 241 | 196,000 |
| 2009/03/17 | 232 | 238 | 232 | 238 | 122,000 |
| 2009/03/16 | 230 | 233 | 227 | 232 | 218,000 |
| 2009/03/13 | 222 | 230 | 222 | 225 | 333,000 |
| 2009/03/12 | 232 | 233 | 226 | 230 | 136,000 |
| 2009/03/11 | 238 | 238 | 232 | 232 | 92,000 |
| 2009/03/10 | 234 | 237 | 233 | 234 | 75,000 |
| 2009/03/09 | 234 | 236 | 232 | 234 | 141,000 |
| 2009/03/06 | 232 | 235 | 230 | 232 | 180,000 |
| 2009/03/05 | 230 | 234 | 228 | 232 | 212,000 |
| 2009/03/04 | 226 | 234 | 223 | 233 | 115,000 |
| 2009/03/03 | 227 | 228 | 224 | 225 | 60,000 |
| 2009/03/02 | 225 | 230 | 225 | 230 | 99,000 |
| 2009/02/27 | 223 | 227 | 220 | 227 | 137,000 |
| 2009/02/26 | 227 | 229 | 220 | 223 | 186,000 |
| 2009/02/25 | 236 | 236 | 223 | 226 | 254,000 |
| 2009/02/24 | 241 | 243 | 233 | 235 | 126,000 |
| 2009/02/23 | 238 | 244 | 238 | 244 | 88,000 |
| 2009/02/20 | 242 | 248 | 242 | 243 | 155,000 |
| 2009/02/19 | 245 | 246 | 242 | 244 | 112,000 |
| 2009/02/18 | 251 | 254 | 244 | 245 | 125,000 |
| 2009/02/17 | 256 | 256 | 252 | 253 | 42,000 |
| 2009/02/16 | 251 | 255 | 248 | 255 | 87,000 |
| 2009/02/13 | 248 | 253 | 247 | 251 | 173,000 |
| 2009/02/12 | 242 | 247 | 239 | 244 | 135,000 |
| 2009/02/10 | 247 | 248 | 242 | 242 | 100,000 |
| 2009/02/09 | 249 | 255 | 247 | 247 | 211,000 |
| 2009/02/06 | 250 | 257 | 250 | 254 | 153,000 |
| 2009/02/05 | 251 | 256 | 250 | 253 | 290,000 |
| 2009/02/04 | 249 | 257 | 247 | 247 | 262,000 |
| 2009/02/03 | 247 | 257 | 247 | 254 | 144,000 |
| 2009/02/02 | 240 | 255 | 239 | 255 | 180,000 |
| 2009/01/30 | 242 | 250 | 238 | 249 | 127,000 |
| 2009/01/29 | 246 | 250 | 243 | 250 | 179,000 |
| 2009/01/28 | 241 | 244 | 237 | 242 | 97,000 |
| 2009/01/27 | 235 | 244 | 234 | 244 | 298,000 |
| 2009/01/26 | 227 | 234 | 227 | 231 | 219,000 |
| 2009/01/23 | 231 | 233 | 225 | 227 | 278,000 |
| 2009/01/22 | 232 | 236 | 226 | 236 | 211,000 |
| 2009/01/21 | 225 | 233 | 225 | 230 | 173,000 |
| 2009/01/20 | 234 | 234 | 229 | 231 | 206,000 |
| 2009/01/19 | 236 | 237 | 231 | 234 | 107,000 |
| 2009/01/16 | 233 | 236 | 231 | 235 | 341,000 |
| 2009/01/15 | 231 | 236 | 230 | 233 | 166,000 |
| 2009/01/14 | 229 | 237 | 228 | 236 | 173,000 |
| 2009/01/13 | 228 | 232 | 228 | 231 | 120,000 |
| 2009/01/09 | 239 | 243 | 228 | 230 | 384,000 |
| 2009/01/08 | 243 | 244 | 241 | 242 | 68,000 |
| 2009/01/07 | 250 | 250 | 246 | 246 | 110,000 |
| 2009/01/06 | 252 | 252 | 247 | 247 | 64,000 |
| 2009/01/05 | 256 | 256 | 249 | 249 | 32,000 |