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 |
---|---|---|---|---|---|
2011/12/30 | 280 | 282 | 278 | 282 | 87,000 |
2011/12/29 | 277 | 280 | 276 | 280 | 67,000 |
2011/12/28 | 275 | 279 | 275 | 277 | 61,000 |
2011/12/27 | 275 | 277 | 274 | 277 | 57,000 |
2011/12/26 | 277 | 279 | 273 | 278 | 80,000 |
2011/12/22 | 277 | 278 | 274 | 275 | 86,000 |
2011/12/21 | 275 | 276 | 274 | 276 | 53,000 |
2011/12/20 | 274 | 277 | 272 | 275 | 108,000 |
2011/12/19 | 271 | 274 | 270 | 273 | 88,000 |
2011/12/16 | 274 | 276 | 270 | 270 | 83,000 |
2011/12/15 | 272 | 277 | 271 | 274 | 126,000 |
2011/12/14 | 272 | 274 | 270 | 270 | 88,000 |
2011/12/13 | 271 | 274 | 270 | 274 | 44,000 |
2011/12/12 | 274 | 275 | 273 | 274 | 69,000 |
2011/12/09 | 273 | 273 | 270 | 272 | 223,000 |
2011/12/08 | 271 | 275 | 269 | 272 | 168,000 |
2011/12/07 | 265 | 277 | 264 | 276 | 195,000 |
2011/12/06 | 265 | 267 | 263 | 263 | 197,000 |
2011/12/05 | 265 | 265 | 263 | 264 | 50,000 |
2011/12/02 | 265 | 266 | 263 | 264 | 53,000 |
2011/12/01 | 268 | 269 | 261 | 265 | 201,000 |
2011/11/30 | 263 | 270 | 262 | 269 | 155,000 |
2011/11/29 | 263 | 263 | 260 | 262 | 66,000 |
2011/11/28 | 262 | 262 | 260 | 261 | 57,000 |
2011/11/25 | 267 | 267 | 263 | 263 | 57,000 |
2011/11/24 | 271 | 271 | 265 | 265 | 108,000 |
2011/11/22 | 270 | 274 | 270 | 273 | 97,000 |
2011/11/21 | 270 | 273 | 268 | 272 | 147,000 |
2011/11/18 | 263 | 269 | 263 | 269 | 87,000 |
2011/11/17 | 264 | 270 | 260 | 267 | 189,000 |
2011/11/16 | 257 | 262 | 257 | 262 | 91,000 |
2011/11/15 | 260 | 260 | 257 | 258 | 87,000 |
2011/11/14 | 264 | 264 | 260 | 260 | 45,000 |
2011/11/11 | 258 | 262 | 258 | 262 | 91,000 |
2011/11/10 | 261 | 262 | 257 | 257 | 131,000 |
2011/11/09 | 262 | 267 | 262 | 267 | 146,000 |
2011/11/08 | 259 | 263 | 258 | 258 | 110,000 |
2011/11/07 | 256 | 257 | 255 | 256 | 108,000 |
2011/11/04 | 261 | 261 | 257 | 257 | 120,000 |
2011/11/02 | 264 | 264 | 260 | 261 | 112,000 |
2011/11/01 | 264 | 264 | 262 | 264 | 84,000 |
2011/10/31 | 265 | 268 | 262 | 262 | 76,000 |
2011/10/28 | 267 | 267 | 262 | 263 | 263,000 |
2011/10/27 | 262 | 265 | 261 | 265 | 148,000 |
2011/10/26 | 264 | 265 | 260 | 264 | 112,000 |
2011/10/25 | 269 | 269 | 261 | 261 | 126,000 |
2011/10/24 | 267 | 268 | 266 | 268 | 91,000 |
2011/10/21 | 270 | 270 | 266 | 266 | 72,000 |
2011/10/20 | 270 | 270 | 266 | 268 | 126,000 |
2011/10/19 | 269 | 271 | 268 | 270 | 96,000 |
2011/10/18 | 270 | 270 | 264 | 265 | 81,000 |
2011/10/17 | 267 | 270 | 267 | 270 | 100,000 |
2011/10/14 | 270 | 272 | 266 | 266 | 210,000 |
2011/10/13 | 275 | 275 | 272 | 272 | 102,000 |
2011/10/12 | 273 | 275 | 271 | 275 | 153,000 |
2011/10/11 | 277 | 277 | 273 | 273 | 177,000 |
2011/10/07 | 277 | 277 | 274 | 276 | 87,000 |
2011/10/06 | 277 | 277 | 274 | 277 | 141,000 |
2011/10/05 | 280 | 280 | 273 | 277 | 142,000 |
2011/10/04 | 282 | 282 | 277 | 281 | 176,000 |
2011/10/03 | 283 | 285 | 282 | 284 | 204,000 |
2011/09/30 | 278 | 285 | 277 | 285 | 275,000 |
2011/09/29 | 275 | 280 | 275 | 280 | 199,000 |
2011/09/28 | 273 | 275 | 273 | 275 | 467,000 |
2011/09/27 | 273 | 277 | 273 | 276 | 1,379,000 |
2011/09/26 | 275 | 275 | 272 | 272 | 441,000 |
2011/09/22 | 274 | 275 | 273 | 275 | 224,000 |
2011/09/21 | 275 | 275 | 272 | 272 | 184,000 |
2011/09/20 | 275 | 276 | 273 | 275 | 190,000 |
2011/09/16 | 273 | 275 | 272 | 275 | 184,000 |
2011/09/15 | 273 | 273 | 271 | 273 | 157,000 |
2011/09/14 | 273 | 273 | 270 | 270 | 116,000 |
2011/09/13 | 269 | 273 | 269 | 272 | 97,000 |
2011/09/12 | 271 | 272 | 269 | 270 | 128,000 |
2011/09/09 | 271 | 273 | 270 | 270 | 323,000 |
2011/09/08 | 270 | 270 | 266 | 269 | 177,000 |
2011/09/07 | 266 | 269 | 266 | 269 | 172,000 |
2011/09/06 | 263 | 264 | 263 | 264 | 105,000 |
2011/09/05 | 263 | 264 | 262 | 263 | 52,000 |
2011/09/02 | 264 | 265 | 262 | 265 | 100,000 |
2011/09/01 | 264 | 265 | 262 | 263 | 138,000 |
2011/08/31 | 265 | 266 | 263 | 264 | 113,000 |
2011/08/30 | 264 | 265 | 262 | 264 | 126,000 |
2011/08/29 | 263 | 265 | 261 | 262 | 105,000 |
2011/08/26 | 263 | 265 | 261 | 263 | 107,000 |
2011/08/25 | 265 | 265 | 261 | 261 | 105,000 |
2011/08/24 | 267 | 267 | 263 | 263 | 76,000 |
2011/08/23 | 266 | 267 | 265 | 266 | 89,000 |
2011/08/22 | 267 | 267 | 266 | 266 | 129,000 |
2011/08/19 | 262 | 267 | 262 | 266 | 91,000 |
2011/08/18 | 266 | 266 | 264 | 265 | 89,000 |
2011/08/17 | 266 | 267 | 265 | 266 | 103,000 |
2011/08/16 | 268 | 268 | 264 | 266 | 154,000 |
2011/08/15 | 267 | 268 | 265 | 266 | 105,000 |
2011/08/12 | 269 | 269 | 262 | 262 | 176,000 |
2011/08/11 | 262 | 267 | 261 | 267 | 140,000 |
2011/08/10 | 264 | 265 | 261 | 264 | 113,000 |
2011/08/09 | 255 | 258 | 250 | 258 | 197,000 |
2011/08/08 | 258 | 258 | 255 | 258 | 122,000 |
2011/08/05 | 260 | 260 | 258 | 259 | 136,000 |
2011/08/04 | 264 | 265 | 263 | 265 | 89,000 |
2011/08/03 | 265 | 265 | 262 | 262 | 118,000 |
2011/08/02 | 266 | 266 | 265 | 266 | 74,000 |
2011/08/01 | 265 | 266 | 264 | 265 | 67,000 |
2011/07/29 | 266 | 267 | 264 | 264 | 131,000 |
2011/07/28 | 266 | 267 | 265 | 266 | 118,000 |
2011/07/27 | 270 | 270 | 268 | 269 | 97,000 |
2011/07/26 | 269 | 271 | 268 | 270 | 100,000 |
2011/07/25 | 271 | 271 | 267 | 269 | 144,000 |
2011/07/22 | 264 | 267 | 263 | 267 | 221,000 |
2011/07/21 | 261 | 262 | 260 | 261 | 102,000 |
2011/07/20 | 263 | 265 | 261 | 261 | 176,000 |
2011/07/19 | 265 | 266 | 261 | 263 | 165,000 |
2011/07/15 | 262 | 265 | 261 | 264 | 119,000 |
2011/07/14 | 260 | 263 | 260 | 262 | 95,000 |
2011/07/13 | 257 | 262 | 257 | 260 | 111,000 |
2011/07/12 | 256 | 258 | 255 | 258 | 82,000 |
2011/07/11 | 255 | 257 | 254 | 257 | 79,000 |
2011/07/08 | 259 | 260 | 255 | 255 | 155,000 |
2011/07/07 | 258 | 259 | 256 | 259 | 89,000 |
2011/07/06 | 256 | 258 | 256 | 258 | 118,000 |
2011/07/05 | 254 | 259 | 254 | 256 | 524,000 |
2011/07/04 | 252 | 254 | 251 | 252 | 188,000 |
2011/07/01 | 248 | 252 | 248 | 252 | 203,000 |
2011/06/30 | 246 | 249 | 246 | 247 | 285,000 |
2011/06/29 | 247 | 249 | 246 | 249 | 142,000 |
2011/06/28 | 244 | 245 | 243 | 245 | 154,000 |
2011/06/27 | 245 | 245 | 243 | 244 | 123,000 |
2011/06/24 | 248 | 248 | 244 | 244 | 165,000 |
2011/06/23 | 246 | 248 | 245 | 247 | 95,000 |
2011/06/22 | 243 | 246 | 243 | 246 | 95,000 |
2011/06/21 | 243 | 244 | 242 | 243 | 109,000 |
2011/06/20 | 242 | 244 | 241 | 242 | 123,000 |
2011/06/17 | 242 | 242 | 240 | 241 | 154,000 |
2011/06/16 | 247 | 247 | 241 | 241 | 204,000 |
2011/06/15 | 247 | 247 | 245 | 247 | 87,000 |
2011/06/14 | 244 | 246 | 244 | 246 | 90,000 |
2011/06/13 | 245 | 246 | 244 | 244 | 137,000 |
2011/06/10 | 247 | 248 | 246 | 246 | 189,000 |
2011/06/09 | 246 | 247 | 245 | 245 | 91,000 |
2011/06/08 | 248 | 248 | 245 | 245 | 83,000 |
2011/06/07 | 246 | 248 | 245 | 248 | 85,000 |
2011/06/06 | 249 | 249 | 247 | 247 | 75,000 |
2011/06/03 | 252 | 252 | 249 | 249 | 140,000 |
2011/06/02 | 252 | 254 | 251 | 252 | 94,000 |
2011/06/01 | 254 | 256 | 251 | 256 | 146,000 |
2011/05/31 | 250 | 254 | 250 | 254 | 66,000 |
2011/05/30 | 251 | 252 | 250 | 250 | 57,000 |
2011/05/27 | 250 | 251 | 250 | 250 | 40,000 |
2011/05/26 | 252 | 253 | 250 | 250 | 72,000 |
2011/05/25 | 253 | 254 | 250 | 250 | 107,000 |
2011/05/24 | 247 | 251 | 247 | 249 | 111,000 |
2011/05/23 | 247 | 248 | 246 | 246 | 79,000 |
2011/05/20 | 249 | 251 | 247 | 247 | 124,000 |
2011/05/19 | 247 | 250 | 247 | 247 | 72,000 |
2011/05/18 | 248 | 250 | 247 | 247 | 119,000 |
2011/05/17 | 249 | 251 | 249 | 249 | 37,000 |
2011/05/16 | 250 | 252 | 247 | 249 | 139,000 |
2011/05/13 | 258 | 259 | 248 | 249 | 225,000 |
2011/05/12 | 254 | 260 | 254 | 256 | 96,000 |
2011/05/11 | 257 | 258 | 255 | 255 | 79,000 |
2011/05/10 | 256 | 257 | 255 | 256 | 43,000 |
2011/05/09 | 259 | 259 | 255 | 256 | 53,000 |
2011/05/06 | 258 | 259 | 257 | 259 | 61,000 |
2011/05/02 | 256 | 259 | 256 | 259 | 53,000 |
2011/04/28 | 256 | 256 | 252 | 256 | 87,000 |
2011/04/27 | 256 | 260 | 254 | 255 | 129,000 |
2011/04/26 | 260 | 260 | 254 | 255 | 102,000 |
2011/04/25 | 262 | 262 | 258 | 259 | 63,000 |
2011/04/22 | 260 | 261 | 259 | 260 | 59,000 |
2011/04/21 | 262 | 262 | 260 | 260 | 40,000 |
2011/04/20 | 263 | 265 | 262 | 262 | 131,000 |
2011/04/19 | 260 | 263 | 260 | 262 | 72,000 |
2011/04/18 | 260 | 264 | 259 | 262 | 69,000 |
2011/04/15 | 262 | 263 | 260 | 260 | 59,000 |
2011/04/14 | 260 | 264 | 260 | 262 | 63,000 |
2011/04/13 | 262 | 263 | 261 | 262 | 58,000 |
2011/04/12 | 260 | 264 | 259 | 262 | 108,000 |
2011/04/11 | 258 | 265 | 258 | 261 | 152,000 |
2011/04/08 | 245 | 258 | 245 | 256 | 146,000 |
2011/04/07 | 249 | 253 | 248 | 249 | 105,000 |
2011/04/06 | 254 | 254 | 249 | 250 | 149,000 |
2011/04/05 | 256 | 258 | 252 | 254 | 133,000 |
2011/04/04 | 259 | 260 | 256 | 258 | 110,000 |
2011/04/01 | 260 | 263 | 256 | 259 | 214,000 |
2011/03/31 | 263 | 263 | 260 | 262 | 208,000 |
2011/03/30 | 267 | 267 | 258 | 263 | 248,000 |
2011/03/29 | 268 | 268 | 260 | 267 | 232,000 |
2011/03/28 | 274 | 274 | 272 | 274 | 193,000 |
2011/03/25 | 268 | 274 | 268 | 273 | 246,000 |
2011/03/24 | 264 | 268 | 263 | 266 | 179,000 |
2011/03/23 | 265 | 268 | 262 | 266 | 240,000 |
2011/03/22 | 270 | 270 | 263 | 266 | 515,000 |
2011/03/18 | 235 | 248 | 235 | 246 | 340,000 |
2011/03/17 | 222 | 227 | 220 | 225 | 327,000 |
2011/03/16 | 207 | 226 | 207 | 223 | 428,000 |
2011/03/15 | 241 | 244 | 202 | 208 | 359,000 |
2011/03/14 | 243 | 255 | 240 | 246 | 313,000 |
2011/03/11 | 265 | 266 | 263 | 263 | 327,000 |
2011/03/10 | 269 | 269 | 265 | 265 | 153,000 |
2011/03/09 | 269 | 270 | 268 | 268 | 120,000 |
2011/03/08 | 270 | 270 | 267 | 267 | 147,000 |
2011/03/07 | 272 | 272 | 269 | 269 | 137,000 |
2011/03/04 | 273 | 274 | 271 | 272 | 128,000 |
2011/03/03 | 273 | 274 | 272 | 272 | 115,000 |
2011/03/02 | 271 | 275 | 271 | 271 | 207,000 |
2011/03/01 | 273 | 275 | 272 | 273 | 216,000 |
2011/02/28 | 268 | 271 | 267 | 271 | 163,000 |
2011/02/25 | 266 | 270 | 266 | 268 | 108,000 |
2011/02/24 | 272 | 273 | 266 | 266 | 221,000 |
2011/02/23 | 275 | 277 | 273 | 273 | 121,000 |
2011/02/22 | 277 | 279 | 276 | 276 | 145,000 |
2011/02/21 | 278 | 280 | 275 | 277 | 380,000 |
2011/02/18 | 273 | 275 | 273 | 275 | 82,000 |
2011/02/17 | 272 | 275 | 272 | 274 | 199,000 |
2011/02/16 | 271 | 272 | 271 | 271 | 89,000 |
2011/02/15 | 272 | 272 | 271 | 271 | 61,000 |
2011/02/14 | 273 | 273 | 271 | 272 | 92,000 |
2011/02/10 | 270 | 271 | 270 | 271 | 88,000 |
2011/02/09 | 272 | 272 | 271 | 272 | 131,000 |
2011/02/08 | 269 | 271 | 269 | 269 | 202,000 |
2011/02/07 | 270 | 270 | 268 | 268 | 79,000 |
2011/02/04 | 270 | 270 | 267 | 268 | 105,000 |
2011/02/03 | 268 | 269 | 267 | 268 | 80,000 |
2011/02/02 | 270 | 270 | 268 | 269 | 84,000 |
2011/02/01 | 270 | 270 | 267 | 268 | 126,000 |
2011/01/31 | 269 | 270 | 268 | 269 | 106,000 |
2011/01/28 | 271 | 273 | 270 | 270 | 153,000 |
2011/01/27 | 272 | 273 | 270 | 271 | 149,000 |
2011/01/26 | 270 | 274 | 269 | 272 | 122,000 |
2011/01/25 | 270 | 271 | 269 | 270 | 71,000 |
2011/01/24 | 268 | 269 | 265 | 268 | 134,000 |
2011/01/21 | 272 | 272 | 265 | 266 | 302,000 |
2011/01/20 | 270 | 272 | 269 | 270 | 189,000 |
2011/01/19 | 270 | 271 | 269 | 269 | 136,000 |
2011/01/18 | 268 | 271 | 268 | 270 | 166,000 |
2011/01/17 | 267 | 270 | 267 | 268 | 173,000 |
2011/01/14 | 266 | 268 | 266 | 266 | 223,000 |
2011/01/13 | 268 | 270 | 268 | 268 | 141,000 |
2011/01/12 | 270 | 270 | 268 | 268 | 130,000 |
2011/01/11 | 268 | 269 | 267 | 268 | 156,000 |
2011/01/07 | 268 | 270 | 267 | 267 | 178,000 |
2011/01/06 | 270 | 270 | 268 | 268 | 93,000 |
2011/01/05 | 267 | 270 | 267 | 269 | 210,000 |
2011/01/04 | 268 | 268 | 265 | 265 | 160,000 |