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 |
|---|---|---|---|---|---|
| 2010/12/30 | 265 | 266 | 264 | 265 | 126,000 |
| 2010/12/29 | 265 | 266 | 264 | 265 | 136,000 |
| 2010/12/28 | 265 | 265 | 262 | 264 | 159,000 |
| 2010/12/27 | 264 | 268 | 263 | 264 | 240,000 |
| 2010/12/24 | 263 | 265 | 262 | 264 | 187,000 |
| 2010/12/22 | 264 | 265 | 262 | 262 | 210,000 |
| 2010/12/21 | 261 | 265 | 261 | 263 | 197,000 |
| 2010/12/20 | 264 | 266 | 261 | 262 | 296,000 |
| 2010/12/17 | 257 | 263 | 257 | 263 | 320,000 |
| 2010/12/16 | 258 | 259 | 257 | 257 | 125,000 |
| 2010/12/15 | 257 | 258 | 256 | 258 | 187,000 |
| 2010/12/14 | 257 | 258 | 254 | 256 | 187,000 |
| 2010/12/13 | 251 | 257 | 251 | 257 | 227,000 |
| 2010/12/10 | 252 | 253 | 249 | 250 | 329,000 |
| 2010/12/09 | 252 | 252 | 251 | 251 | 121,000 |
| 2010/12/08 | 249 | 253 | 247 | 253 | 253,000 |
| 2010/12/07 | 249 | 250 | 247 | 250 | 200,000 |
| 2010/12/06 | 246 | 249 | 246 | 249 | 162,000 |
| 2010/12/03 | 248 | 249 | 246 | 246 | 113,000 |
| 2010/12/02 | 247 | 249 | 245 | 248 | 175,000 |
| 2010/12/01 | 246 | 248 | 243 | 244 | 237,000 |
| 2010/11/30 | 253 | 253 | 247 | 247 | 341,000 |
| 2010/11/29 | 253 | 254 | 252 | 252 | 150,000 |
| 2010/11/26 | 252 | 254 | 251 | 252 | 125,000 |
| 2010/11/25 | 256 | 256 | 251 | 253 | 280,000 |
| 2010/11/24 | 246 | 257 | 245 | 254 | 545,000 |
| 2010/11/22 | 242 | 253 | 242 | 251 | 946,000 |
| 2010/11/19 | 239 | 240 | 237 | 239 | 240,000 |
| 2010/11/18 | 234 | 238 | 233 | 237 | 191,000 |
| 2010/11/17 | 232 | 234 | 231 | 234 | 96,000 |
| 2010/11/16 | 234 | 234 | 232 | 232 | 147,000 |
| 2010/11/15 | 235 | 235 | 233 | 234 | 115,000 |
| 2010/11/12 | 231 | 235 | 231 | 234 | 188,000 |
| 2010/11/11 | 233 | 236 | 232 | 233 | 285,000 |
| 2010/11/10 | 231 | 232 | 230 | 231 | 147,000 |
| 2010/11/09 | 233 | 234 | 229 | 229 | 245,000 |
| 2010/11/08 | 235 | 236 | 225 | 234 | 160,000 |
| 2010/11/05 | 231 | 236 | 231 | 234 | 186,000 |
| 2010/11/04 | 228 | 231 | 228 | 229 | 133,000 |
| 2010/11/02 | 229 | 230 | 226 | 226 | 111,000 |
| 2010/11/01 | 230 | 231 | 229 | 229 | 95,000 |
| 2010/10/29 | 234 | 234 | 230 | 230 | 101,000 |
| 2010/10/28 | 238 | 238 | 234 | 234 | 144,000 |
| 2010/10/27 | 240 | 240 | 238 | 238 | 42,000 |
| 2010/10/26 | 238 | 242 | 236 | 241 | 162,000 |
| 2010/10/25 | 239 | 239 | 237 | 237 | 78,000 |
| 2010/10/22 | 237 | 240 | 237 | 237 | 138,000 |
| 2010/10/21 | 243 | 243 | 236 | 237 | 183,000 |
| 2010/10/20 | 243 | 243 | 241 | 242 | 206,000 |
| 2010/10/19 | 243 | 245 | 243 | 244 | 97,000 |
| 2010/10/18 | 241 | 245 | 240 | 244 | 117,000 |
| 2010/10/15 | 245 | 246 | 242 | 242 | 117,000 |
| 2010/10/14 | 246 | 247 | 244 | 245 | 184,000 |
| 2010/10/13 | 246 | 251 | 245 | 246 | 204,000 |
| 2010/10/12 | 256 | 256 | 245 | 246 | 233,000 |
| 2010/10/08 | 255 | 255 | 252 | 254 | 183,000 |
| 2010/10/07 | 254 | 256 | 251 | 254 | 236,000 |
| 2010/10/06 | 254 | 254 | 252 | 254 | 124,000 |
| 2010/10/05 | 251 | 253 | 250 | 252 | 135,000 |
| 2010/10/04 | 252 | 255 | 252 | 252 | 66,000 |
| 2010/10/01 | 256 | 257 | 251 | 252 | 404,000 |
| 2010/09/30 | 263 | 263 | 259 | 260 | 191,000 |
| 2010/09/29 | 263 | 265 | 263 | 264 | 137,000 |
| 2010/09/28 | 264 | 265 | 262 | 263 | 397,000 |
| 2010/09/27 | 266 | 269 | 266 | 267 | 1,064,000 |
| 2010/09/24 | 266 | 267 | 265 | 266 | 265,000 |
| 2010/09/22 | 264 | 270 | 264 | 265 | 245,000 |
| 2010/09/21 | 265 | 266 | 264 | 264 | 216,000 |
| 2010/09/17 | 265 | 266 | 264 | 265 | 177,000 |
| 2010/09/16 | 265 | 266 | 264 | 265 | 73,000 |
| 2010/09/15 | 264 | 266 | 262 | 264 | 127,000 |
| 2010/09/14 | 264 | 266 | 262 | 264 | 131,000 |
| 2010/09/13 | 263 | 264 | 259 | 262 | 221,000 |
| 2010/09/10 | 257 | 262 | 257 | 260 | 243,000 |
| 2010/09/09 | 260 | 260 | 258 | 258 | 102,000 |
| 2010/09/08 | 259 | 260 | 258 | 260 | 72,000 |
| 2010/09/07 | 259 | 259 | 258 | 259 | 75,000 |
| 2010/09/06 | 256 | 258 | 256 | 258 | 47,000 |
| 2010/09/03 | 257 | 258 | 255 | 255 | 79,000 |
| 2010/09/02 | 258 | 258 | 254 | 257 | 205,000 |
| 2010/09/01 | 257 | 259 | 255 | 256 | 193,000 |
| 2010/08/31 | 264 | 264 | 257 | 257 | 261,000 |
| 2010/08/30 | 265 | 268 | 265 | 266 | 113,000 |
| 2010/08/27 | 264 | 266 | 263 | 263 | 105,000 |
| 2010/08/26 | 264 | 267 | 260 | 264 | 203,000 |
| 2010/08/25 | 266 | 267 | 263 | 264 | 162,000 |
| 2010/08/24 | 265 | 268 | 264 | 266 | 90,000 |
| 2010/08/23 | 264 | 269 | 264 | 268 | 149,000 |
| 2010/08/20 | 270 | 271 | 265 | 266 | 327,000 |
| 2010/08/19 | 270 | 273 | 270 | 272 | 128,000 |
| 2010/08/18 | 272 | 274 | 270 | 272 | 157,000 |
| 2010/08/17 | 269 | 276 | 268 | 272 | 477,000 |
| 2010/08/16 | 267 | 270 | 265 | 269 | 183,000 |
| 2010/08/13 | 263 | 267 | 263 | 267 | 254,000 |
| 2010/08/12 | 258 | 265 | 258 | 265 | 296,000 |
| 2010/08/11 | 260 | 261 | 258 | 259 | 160,000 |
| 2010/08/10 | 261 | 263 | 259 | 261 | 242,000 |
| 2010/08/09 | 260 | 263 | 258 | 259 | 214,000 |
| 2010/08/06 | 257 | 263 | 257 | 262 | 299,000 |
| 2010/08/05 | 257 | 259 | 254 | 256 | 241,000 |
| 2010/08/04 | 259 | 260 | 256 | 257 | 121,000 |
| 2010/08/03 | 260 | 261 | 259 | 260 | 173,000 |
| 2010/08/02 | 258 | 260 | 257 | 259 | 198,000 |
| 2010/07/30 | 258 | 259 | 253 | 255 | 273,000 |
| 2010/07/29 | 258 | 259 | 257 | 258 | 153,000 |
| 2010/07/28 | 258 | 260 | 258 | 259 | 73,000 |
| 2010/07/27 | 260 | 260 | 256 | 258 | 74,000 |
| 2010/07/26 | 261 | 262 | 259 | 259 | 87,000 |
| 2010/07/23 | 257 | 260 | 256 | 259 | 241,000 |
| 2010/07/22 | 252 | 255 | 252 | 254 | 104,000 |
| 2010/07/21 | 258 | 259 | 255 | 256 | 97,000 |
| 2010/07/20 | 253 | 258 | 252 | 258 | 200,000 |
| 2010/07/16 | 252 | 254 | 250 | 252 | 160,000 |
| 2010/07/15 | 254 | 255 | 252 | 252 | 114,000 |
| 2010/07/14 | 254 | 257 | 253 | 256 | 107,000 |
| 2010/07/13 | 256 | 256 | 252 | 252 | 123,000 |
| 2010/07/12 | 259 | 259 | 255 | 256 | 46,000 |
| 2010/07/09 | 257 | 259 | 254 | 259 | 217,000 |
| 2010/07/08 | 253 | 255 | 253 | 254 | 89,000 |
| 2010/07/07 | 255 | 256 | 250 | 251 | 197,000 |
| 2010/07/06 | 255 | 256 | 253 | 256 | 88,000 |
| 2010/07/05 | 257 | 259 | 255 | 256 | 126,000 |
| 2010/07/02 | 256 | 258 | 256 | 258 | 96,000 |
| 2010/07/01 | 258 | 260 | 257 | 258 | 92,000 |
| 2010/06/30 | 261 | 264 | 259 | 262 | 476,000 |
| 2010/06/29 | 261 | 262 | 260 | 261 | 163,000 |
| 2010/06/28 | 257 | 261 | 257 | 260 | 90,000 |
| 2010/06/25 | 262 | 262 | 256 | 257 | 176,000 |
| 2010/06/24 | 258 | 264 | 258 | 263 | 109,000 |
| 2010/06/23 | 260 | 262 | 259 | 260 | 129,000 |
| 2010/06/22 | 259 | 261 | 258 | 261 | 143,000 |
| 2010/06/21 | 260 | 260 | 258 | 260 | 187,000 |
| 2010/06/18 | 250 | 259 | 250 | 258 | 313,000 |
| 2010/06/17 | 250 | 253 | 250 | 252 | 137,000 |
| 2010/06/16 | 250 | 250 | 248 | 249 | 110,000 |
| 2010/06/15 | 249 | 250 | 247 | 248 | 196,000 |
| 2010/06/14 | 252 | 252 | 249 | 250 | 228,000 |
| 2010/06/11 | 252 | 254 | 250 | 250 | 203,000 |
| 2010/06/10 | 250 | 252 | 249 | 250 | 124,000 |
| 2010/06/09 | 255 | 255 | 249 | 250 | 155,000 |
| 2010/06/08 | 252 | 253 | 251 | 251 | 103,000 |
| 2010/06/07 | 255 | 255 | 252 | 254 | 138,000 |
| 2010/06/04 | 262 | 262 | 257 | 257 | 129,000 |
| 2010/06/03 | 261 | 262 | 258 | 260 | 118,000 |
| 2010/06/02 | 258 | 260 | 257 | 258 | 151,000 |
| 2010/06/01 | 262 | 262 | 258 | 260 | 155,000 |
| 2010/05/31 | 256 | 264 | 256 | 263 | 235,000 |
| 2010/05/28 | 259 | 260 | 256 | 258 | 224,000 |
| 2010/05/27 | 255 | 260 | 253 | 259 | 259,000 |
| 2010/05/26 | 253 | 259 | 253 | 258 | 295,000 |
| 2010/05/25 | 258 | 261 | 253 | 255 | 302,000 |
| 2010/05/24 | 255 | 260 | 254 | 259 | 317,000 |
| 2010/05/21 | 254 | 258 | 251 | 256 | 366,000 |
| 2010/05/20 | 253 | 262 | 253 | 260 | 419,000 |
| 2010/05/19 | 252 | 255 | 251 | 255 | 276,000 |
| 2010/05/18 | 260 | 260 | 254 | 257 | 300,000 |
| 2010/05/17 | 263 | 264 | 257 | 257 | 301,000 |
| 2010/05/14 | 265 | 265 | 262 | 264 | 339,000 |
| 2010/05/13 | 262 | 264 | 257 | 264 | 314,000 |
| 2010/05/12 | 258 | 262 | 254 | 258 | 322,000 |
| 2010/05/11 | 259 | 259 | 254 | 256 | 276,000 |
| 2010/05/10 | 252 | 257 | 250 | 257 | 285,000 |
| 2010/05/07 | 255 | 255 | 247 | 249 | 490,000 |
| 2010/05/06 | 258 | 260 | 256 | 260 | 383,000 |
| 2010/04/30 | 257 | 260 | 257 | 260 | 211,000 |
| 2010/04/28 | 256 | 257 | 254 | 257 | 321,000 |
| 2010/04/27 | 262 | 262 | 258 | 259 | 303,000 |
| 2010/04/26 | 263 | 264 | 260 | 262 | 416,000 |
| 2010/04/23 | 260 | 264 | 259 | 264 | 288,000 |
| 2010/04/22 | 259 | 261 | 257 | 260 | 418,000 |
| 2010/04/21 | 259 | 261 | 259 | 260 | 249,000 |
| 2010/04/20 | 259 | 260 | 258 | 259 | 243,000 |
| 2010/04/19 | 263 | 265 | 257 | 261 | 340,000 |
| 2010/04/16 | 266 | 267 | 265 | 265 | 94,000 |
| 2010/04/15 | 267 | 267 | 266 | 266 | 124,000 |
| 2010/04/14 | 266 | 267 | 265 | 266 | 252,000 |
| 2010/04/13 | 265 | 267 | 264 | 265 | 208,000 |
| 2010/04/12 | 265 | 267 | 264 | 265 | 313,000 |
| 2010/04/09 | 266 | 267 | 264 | 264 | 258,000 |
| 2010/04/08 | 266 | 266 | 263 | 265 | 292,000 |
| 2010/04/07 | 266 | 268 | 266 | 266 | 284,000 |
| 2010/04/06 | 269 | 269 | 265 | 267 | 342,000 |
| 2010/04/05 | 269 | 270 | 268 | 269 | 164,000 |
| 2010/04/02 | 271 | 272 | 267 | 269 | 196,000 |
| 2010/04/01 | 268 | 270 | 267 | 270 | 302,000 |
| 2010/03/31 | 267 | 271 | 267 | 267 | 257,000 |
| 2010/03/30 | 266 | 267 | 264 | 267 | 315,000 |
| 2010/03/29 | 263 | 266 | 263 | 263 | 386,000 |
| 2010/03/26 | 266 | 270 | 266 | 270 | 292,000 |
| 2010/03/25 | 272 | 272 | 264 | 266 | 380,000 |
| 2010/03/24 | 271 | 272 | 268 | 270 | 366,000 |
| 2010/03/23 | 273 | 274 | 269 | 270 | 443,000 |
| 2010/03/19 | 269 | 274 | 269 | 273 | 465,000 |
| 2010/03/18 | 269 | 272 | 265 | 268 | 532,000 |
| 2010/03/17 | 275 | 276 | 269 | 270 | 586,000 |
| 2010/03/16 | 272 | 276 | 271 | 272 | 388,000 |
| 2010/03/15 | 271 | 273 | 269 | 272 | 452,000 |
| 2010/03/12 | 270 | 271 | 268 | 270 | 374,000 |
| 2010/03/11 | 268 | 273 | 268 | 271 | 611,000 |
| 2010/03/10 | 266 | 268 | 264 | 266 | 259,000 |
| 2010/03/09 | 266 | 267 | 263 | 265 | 410,000 |
| 2010/03/08 | 269 | 269 | 265 | 266 | 372,000 |
| 2010/03/05 | 268 | 269 | 265 | 267 | 305,000 |
| 2010/03/04 | 265 | 268 | 264 | 265 | 237,000 |
| 2010/03/03 | 264 | 266 | 263 | 265 | 148,000 |
| 2010/03/02 | 266 | 267 | 262 | 264 | 322,000 |
| 2010/03/01 | 268 | 268 | 262 | 264 | 332,000 |
| 2010/02/26 | 265 | 269 | 262 | 266 | 352,000 |
| 2010/02/25 | 265 | 265 | 260 | 263 | 281,000 |
| 2010/02/24 | 264 | 264 | 259 | 262 | 454,000 |
| 2010/02/23 | 269 | 270 | 250 | 264 | 557,000 |
| 2010/02/22 | 271 | 273 | 268 | 269 | 395,000 |
| 2010/02/19 | 267 | 268 | 266 | 267 | 144,000 |
| 2010/02/18 | 269 | 271 | 265 | 268 | 444,000 |
| 2010/02/17 | 268 | 268 | 265 | 267 | 228,000 |
| 2010/02/16 | 267 | 268 | 265 | 266 | 139,000 |
| 2010/02/15 | 269 | 271 | 262 | 263 | 308,000 |
| 2010/02/12 | 269 | 271 | 266 | 269 | 402,000 |
| 2010/02/10 | 272 | 274 | 268 | 268 | 176,000 |
| 2010/02/09 | 275 | 275 | 266 | 268 | 449,000 |
| 2010/02/08 | 275 | 275 | 271 | 275 | 230,000 |
| 2010/02/05 | 274 | 278 | 273 | 273 | 273,000 |
| 2010/02/04 | 281 | 281 | 273 | 276 | 361,000 |
| 2010/02/03 | 280 | 283 | 277 | 278 | 166,000 |
| 2010/02/02 | 279 | 283 | 277 | 280 | 102,000 |
| 2010/02/01 | 277 | 282 | 274 | 281 | 138,000 |
| 2010/01/29 | 279 | 281 | 277 | 277 | 151,000 |
| 2010/01/28 | 280 | 284 | 278 | 284 | 119,000 |
| 2010/01/27 | 282 | 284 | 279 | 281 | 200,000 |
| 2010/01/26 | 287 | 287 | 278 | 280 | 254,000 |
| 2010/01/25 | 286 | 286 | 280 | 283 | 271,000 |
| 2010/01/22 | 284 | 287 | 281 | 286 | 208,000 |
| 2010/01/21 | 290 | 292 | 285 | 287 | 315,000 |
| 2010/01/20 | 290 | 291 | 287 | 290 | 230,000 |
| 2010/01/19 | 288 | 291 | 287 | 290 | 195,000 |
| 2010/01/18 | 287 | 290 | 285 | 288 | 224,000 |
| 2010/01/15 | 293 | 294 | 288 | 293 | 235,000 |
| 2010/01/14 | 292 | 293 | 290 | 291 | 168,000 |
| 2010/01/13 | 290 | 296 | 289 | 291 | 323,000 |
| 2010/01/12 | 288 | 292 | 283 | 289 | 380,000 |
| 2010/01/08 | 281 | 288 | 280 | 288 | 211,000 |
| 2010/01/07 | 280 | 284 | 279 | 281 | 282,000 |
| 2010/01/06 | 284 | 284 | 277 | 283 | 164,000 |
| 2010/01/05 | 280 | 284 | 276 | 280 | 293,000 |
| 2010/01/04 | 278 | 279 | 272 | 276 | 130,000 |