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 |
|---|---|---|---|---|---|
| 2013/12/30 | 306 | 308 | 305 | 308 | 127,000 |
| 2013/12/27 | 305 | 306 | 303 | 305 | 488,000 |
| 2013/12/26 | 302 | 304 | 302 | 302 | 187,000 |
| 2013/12/25 | 301 | 302 | 300 | 301 | 209,000 |
| 2013/12/24 | 302 | 303 | 300 | 302 | 198,000 |
| 2013/12/20 | 301 | 302 | 300 | 302 | 211,000 |
| 2013/12/19 | 302 | 302 | 300 | 301 | 225,000 |
| 2013/12/18 | 301 | 303 | 301 | 301 | 179,000 |
| 2013/12/17 | 301 | 302 | 300 | 301 | 76,000 |
| 2013/12/16 | 301 | 302 | 300 | 300 | 114,000 |
| 2013/12/13 | 300 | 303 | 300 | 300 | 462,000 |
| 2013/12/12 | 304 | 304 | 301 | 301 | 125,000 |
| 2013/12/11 | 304 | 305 | 303 | 303 | 184,000 |
| 2013/12/10 | 304 | 305 | 304 | 305 | 145,000 |
| 2013/12/09 | 304 | 306 | 303 | 304 | 140,000 |
| 2013/12/06 | 303 | 304 | 303 | 304 | 101,000 |
| 2013/12/05 | 304 | 305 | 303 | 303 | 97,000 |
| 2013/12/04 | 304 | 306 | 304 | 304 | 123,000 |
| 2013/12/03 | 305 | 306 | 304 | 305 | 129,000 |
| 2013/12/02 | 306 | 307 | 304 | 304 | 80,000 |
| 2013/11/29 | 305 | 307 | 304 | 304 | 179,000 |
| 2013/11/28 | 305 | 306 | 304 | 305 | 116,000 |
| 2013/11/27 | 306 | 307 | 303 | 305 | 172,000 |
| 2013/11/26 | 309 | 309 | 306 | 306 | 103,000 |
| 2013/11/25 | 308 | 309 | 306 | 309 | 125,000 |
| 2013/11/22 | 310 | 310 | 306 | 307 | 152,000 |
| 2013/11/21 | 310 | 311 | 309 | 311 | 116,000 |
| 2013/11/20 | 308 | 310 | 307 | 310 | 146,000 |
| 2013/11/19 | 306 | 308 | 306 | 307 | 112,000 |
| 2013/11/18 | 308 | 308 | 305 | 306 | 132,000 |
| 2013/11/15 | 306 | 308 | 305 | 308 | 118,000 |
| 2013/11/14 | 303 | 307 | 303 | 305 | 121,000 |
| 2013/11/13 | 303 | 304 | 303 | 303 | 113,000 |
| 2013/11/12 | 303 | 305 | 303 | 305 | 109,000 |
| 2013/11/11 | 306 | 306 | 303 | 304 | 69,000 |
| 2013/11/08 | 305 | 305 | 304 | 304 | 43,000 |
| 2013/11/07 | 306 | 307 | 304 | 305 | 56,000 |
| 2013/11/06 | 306 | 307 | 305 | 307 | 83,000 |
| 2013/11/05 | 308 | 308 | 304 | 306 | 84,000 |
| 2013/11/01 | 309 | 309 | 305 | 308 | 155,000 |
| 2013/10/31 | 309 | 310 | 308 | 309 | 80,000 |
| 2013/10/30 | 309 | 310 | 307 | 309 | 104,000 |
| 2013/10/29 | 308 | 309 | 307 | 309 | 117,000 |
| 2013/10/28 | 308 | 309 | 307 | 309 | 65,000 |
| 2013/10/25 | 309 | 309 | 306 | 307 | 140,000 |
| 2013/10/24 | 310 | 310 | 308 | 309 | 110,000 |
| 2013/10/23 | 311 | 312 | 310 | 310 | 72,000 |
| 2013/10/22 | 312 | 312 | 310 | 310 | 122,000 |
| 2013/10/21 | 309 | 313 | 309 | 310 | 128,000 |
| 2013/10/18 | 309 | 310 | 307 | 309 | 107,000 |
| 2013/10/17 | 310 | 310 | 307 | 308 | 126,000 |
| 2013/10/16 | 309 | 310 | 308 | 310 | 40,000 |
| 2013/10/15 | 311 | 311 | 308 | 310 | 81,000 |
| 2013/10/11 | 310 | 312 | 308 | 310 | 119,000 |
| 2013/10/10 | 306 | 308 | 305 | 308 | 115,000 |
| 2013/10/09 | 302 | 304 | 300 | 304 | 129,000 |
| 2013/10/08 | 302 | 303 | 300 | 301 | 132,000 |
| 2013/10/07 | 306 | 306 | 302 | 302 | 163,000 |
| 2013/10/04 | 309 | 309 | 305 | 306 | 134,000 |
| 2013/10/03 | 311 | 312 | 309 | 309 | 181,000 |
| 2013/10/02 | 315 | 315 | 312 | 313 | 155,000 |
| 2013/10/01 | 318 | 318 | 314 | 315 | 142,000 |
| 2013/09/30 | 316 | 318 | 315 | 318 | 220,000 |
| 2013/09/27 | 317 | 319 | 317 | 319 | 167,000 |
| 2013/09/26 | 318 | 320 | 314 | 319 | 681,000 |
| 2013/09/25 | 324 | 325 | 321 | 321 | 2,485,000 |
| 2013/09/24 | 323 | 326 | 322 | 325 | 919,000 |
| 2013/09/20 | 323 | 324 | 322 | 323 | 361,000 |
| 2013/09/19 | 320 | 323 | 319 | 323 | 252,000 |
| 2013/09/18 | 319 | 320 | 318 | 319 | 205,000 |
| 2013/09/17 | 319 | 320 | 318 | 318 | 180,000 |
| 2013/09/13 | 313 | 317 | 313 | 317 | 267,000 |
| 2013/09/12 | 315 | 316 | 314 | 316 | 170,000 |
| 2013/09/11 | 320 | 320 | 315 | 316 | 186,000 |
| 2013/09/10 | 317 | 318 | 316 | 318 | 125,000 |
| 2013/09/09 | 319 | 319 | 313 | 315 | 248,000 |
| 2013/09/06 | 311 | 312 | 307 | 310 | 162,000 |
| 2013/09/05 | 312 | 312 | 310 | 310 | 97,000 |
| 2013/09/04 | 310 | 311 | 309 | 309 | 81,000 |
| 2013/09/03 | 309 | 310 | 307 | 310 | 101,000 |
| 2013/09/02 | 307 | 308 | 306 | 307 | 104,000 |
| 2013/08/30 | 309 | 309 | 306 | 306 | 111,000 |
| 2013/08/29 | 308 | 308 | 307 | 307 | 49,000 |
| 2013/08/28 | 309 | 309 | 306 | 307 | 92,000 |
| 2013/08/27 | 312 | 312 | 307 | 309 | 192,000 |
| 2013/08/26 | 312 | 312 | 311 | 311 | 41,000 |
| 2013/08/23 | 314 | 314 | 310 | 312 | 118,000 |
| 2013/08/22 | 311 | 313 | 310 | 312 | 128,000 |
| 2013/08/21 | 313 | 314 | 311 | 311 | 80,000 |
| 2013/08/20 | 315 | 316 | 313 | 313 | 135,000 |
| 2013/08/19 | 315 | 316 | 314 | 314 | 85,000 |
| 2013/08/16 | 315 | 315 | 312 | 314 | 126,000 |
| 2013/08/15 | 315 | 316 | 314 | 314 | 45,000 |
| 2013/08/14 | 314 | 315 | 313 | 315 | 78,000 |
| 2013/08/13 | 309 | 312 | 308 | 312 | 145,000 |
| 2013/08/12 | 307 | 309 | 307 | 309 | 64,000 |
| 2013/08/09 | 308 | 309 | 306 | 307 | 155,000 |
| 2013/08/08 | 305 | 309 | 305 | 307 | 121,000 |
| 2013/08/07 | 311 | 313 | 304 | 305 | 272,000 |
| 2013/08/06 | 314 | 314 | 312 | 313 | 123,000 |
| 2013/08/05 | 312 | 314 | 312 | 313 | 85,000 |
| 2013/08/02 | 312 | 314 | 311 | 313 | 134,000 |
| 2013/08/01 | 312 | 312 | 309 | 311 | 128,000 |
| 2013/07/31 | 313 | 314 | 310 | 311 | 129,000 |
| 2013/07/30 | 311 | 315 | 311 | 314 | 117,000 |
| 2013/07/29 | 313 | 313 | 310 | 311 | 150,000 |
| 2013/07/26 | 315 | 315 | 312 | 312 | 110,000 |
| 2013/07/25 | 317 | 318 | 314 | 315 | 217,000 |
| 2013/07/24 | 326 | 326 | 307 | 315 | 1,250,000 |
| 2013/07/23 | 325 | 326 | 324 | 325 | 59,000 |
| 2013/07/22 | 325 | 325 | 323 | 325 | 134,000 |
| 2013/07/19 | 325 | 325 | 321 | 322 | 103,000 |
| 2013/07/18 | 324 | 325 | 323 | 324 | 96,000 |
| 2013/07/17 | 323 | 325 | 322 | 324 | 134,000 |
| 2013/07/16 | 323 | 324 | 322 | 323 | 84,000 |
| 2013/07/12 | 323 | 323 | 321 | 322 | 92,000 |
| 2013/07/11 | 322 | 323 | 322 | 322 | 42,000 |
| 2013/07/10 | 325 | 325 | 322 | 324 | 161,000 |
| 2013/07/09 | 321 | 324 | 321 | 324 | 85,000 |
| 2013/07/08 | 325 | 325 | 321 | 321 | 90,000 |
| 2013/07/05 | 322 | 323 | 320 | 323 | 97,000 |
| 2013/07/04 | 318 | 320 | 317 | 320 | 112,000 |
| 2013/07/03 | 320 | 320 | 318 | 319 | 106,000 |
| 2013/07/02 | 320 | 320 | 317 | 319 | 102,000 |
| 2013/07/01 | 318 | 320 | 316 | 320 | 154,000 |
| 2013/06/28 | 310 | 320 | 310 | 320 | 603,000 |
| 2013/06/27 | 304 | 309 | 299 | 309 | 234,000 |
| 2013/06/26 | 302 | 303 | 301 | 302 | 55,000 |
| 2013/06/25 | 298 | 302 | 296 | 302 | 209,000 |
| 2013/06/24 | 300 | 300 | 295 | 296 | 106,000 |
| 2013/06/21 | 296 | 298 | 294 | 298 | 265,000 |
| 2013/06/20 | 297 | 299 | 295 | 297 | 181,000 |
| 2013/06/19 | 294 | 296 | 293 | 296 | 123,000 |
| 2013/06/18 | 294 | 294 | 291 | 291 | 137,000 |
| 2013/06/17 | 288 | 293 | 287 | 292 | 259,000 |
| 2013/06/14 | 288 | 290 | 287 | 287 | 422,000 |
| 2013/06/13 | 290 | 290 | 285 | 285 | 182,000 |
| 2013/06/12 | 290 | 293 | 288 | 290 | 152,000 |
| 2013/06/11 | 292 | 293 | 290 | 290 | 174,000 |
| 2013/06/10 | 286 | 293 | 286 | 292 | 205,000 |
| 2013/06/07 | 290 | 290 | 283 | 284 | 324,000 |
| 2013/06/06 | 295 | 297 | 290 | 290 | 183,000 |
| 2013/06/05 | 300 | 301 | 296 | 296 | 217,000 |
| 2013/06/04 | 300 | 301 | 298 | 300 | 272,000 |
| 2013/06/03 | 301 | 302 | 300 | 300 | 182,000 |
| 2013/05/31 | 304 | 306 | 300 | 302 | 276,000 |
| 2013/05/30 | 309 | 309 | 302 | 302 | 211,000 |
| 2013/05/29 | 307 | 311 | 307 | 309 | 156,000 |
| 2013/05/28 | 303 | 307 | 302 | 304 | 177,000 |
| 2013/05/27 | 306 | 307 | 302 | 304 | 224,000 |
| 2013/05/24 | 312 | 315 | 306 | 307 | 486,000 |
| 2013/05/23 | 322 | 322 | 311 | 311 | 548,000 |
| 2013/05/22 | 321 | 322 | 320 | 321 | 174,000 |
| 2013/05/21 | 322 | 323 | 321 | 321 | 172,000 |
| 2013/05/20 | 321 | 325 | 321 | 321 | 306,000 |
| 2013/05/17 | 316 | 323 | 316 | 321 | 292,000 |
| 2013/05/16 | 325 | 325 | 316 | 317 | 431,000 |
| 2013/05/15 | 321 | 325 | 321 | 322 | 218,000 |
| 2013/05/14 | 325 | 327 | 321 | 321 | 383,000 |
| 2013/05/13 | 328 | 330 | 325 | 326 | 262,000 |
| 2013/05/10 | 327 | 331 | 327 | 330 | 229,000 |
| 2013/05/09 | 332 | 332 | 327 | 327 | 244,000 |
| 2013/05/08 | 332 | 332 | 330 | 331 | 222,000 |
| 2013/05/07 | 333 | 334 | 327 | 329 | 466,000 |
| 2013/05/02 | 328 | 330 | 327 | 329 | 170,000 |
| 2013/05/01 | 329 | 329 | 324 | 327 | 227,000 |
| 2013/04/30 | 323 | 325 | 323 | 323 | 181,000 |
| 2013/04/26 | 324 | 324 | 320 | 320 | 274,000 |
| 2013/04/25 | 320 | 321 | 318 | 319 | 173,000 |
| 2013/04/24 | 318 | 320 | 317 | 320 | 199,000 |
| 2013/04/23 | 316 | 317 | 315 | 316 | 116,000 |
| 2013/04/22 | 315 | 316 | 313 | 314 | 179,000 |
| 2013/04/19 | 311 | 312 | 309 | 311 | 98,000 |
| 2013/04/18 | 312 | 313 | 311 | 311 | 114,000 |
| 2013/04/17 | 309 | 314 | 309 | 311 | 181,000 |
| 2013/04/16 | 311 | 312 | 307 | 307 | 304,000 |
| 2013/04/15 | 315 | 315 | 312 | 312 | 238,000 |
| 2013/04/12 | 311 | 316 | 311 | 313 | 251,000 |
| 2013/04/11 | 315 | 316 | 311 | 311 | 210,000 |
| 2013/04/10 | 316 | 316 | 311 | 312 | 287,000 |
| 2013/04/09 | 315 | 316 | 313 | 315 | 199,000 |
| 2013/04/08 | 313 | 319 | 310 | 314 | 389,000 |
| 2013/04/05 | 312 | 316 | 309 | 313 | 400,000 |
| 2013/04/04 | 300 | 311 | 300 | 311 | 209,000 |
| 2013/04/03 | 299 | 305 | 299 | 305 | 119,000 |
| 2013/04/02 | 300 | 302 | 292 | 299 | 225,000 |
| 2013/04/01 | 309 | 309 | 301 | 301 | 196,000 |
| 2013/03/29 | 316 | 317 | 311 | 312 | 155,000 |
| 2013/03/28 | 321 | 322 | 315 | 320 | 232,000 |
| 2013/03/27 | 328 | 328 | 322 | 325 | 313,000 |
| 2013/03/26 | 331 | 334 | 331 | 333 | 295,000 |
| 2013/03/25 | 333 | 333 | 330 | 330 | 245,000 |
| 2013/03/22 | 331 | 334 | 331 | 331 | 202,000 |
| 2013/03/21 | 330 | 333 | 330 | 330 | 329,000 |
| 2013/03/19 | 325 | 329 | 324 | 328 | 205,000 |
| 2013/03/18 | 328 | 328 | 321 | 322 | 251,000 |
| 2013/03/15 | 315 | 324 | 313 | 324 | 414,000 |
| 2013/03/14 | 313 | 315 | 312 | 312 | 154,000 |
| 2013/03/13 | 314 | 316 | 311 | 311 | 247,000 |
| 2013/03/12 | 317 | 318 | 314 | 314 | 328,000 |
| 2013/03/11 | 315 | 320 | 314 | 317 | 260,000 |
| 2013/03/08 | 310 | 314 | 310 | 312 | 376,000 |
| 2013/03/07 | 313 | 313 | 310 | 311 | 214,000 |
| 2013/03/06 | 311 | 313 | 310 | 312 | 150,000 |
| 2013/03/05 | 312 | 313 | 307 | 309 | 147,000 |
| 2013/03/04 | 308 | 314 | 307 | 310 | 249,000 |
| 2013/03/01 | 305 | 308 | 304 | 306 | 182,000 |
| 2013/02/28 | 305 | 308 | 305 | 307 | 159,000 |
| 2013/02/27 | 307 | 309 | 302 | 304 | 512,000 |
| 2013/02/26 | 305 | 307 | 303 | 306 | 148,000 |
| 2013/02/25 | 304 | 306 | 303 | 305 | 126,000 |
| 2013/02/22 | 299 | 304 | 299 | 303 | 107,000 |
| 2013/02/21 | 303 | 306 | 299 | 300 | 227,000 |
| 2013/02/20 | 302 | 305 | 301 | 305 | 175,000 |
| 2013/02/19 | 299 | 302 | 298 | 302 | 93,000 |
| 2013/02/18 | 293 | 298 | 292 | 298 | 186,000 |
| 2013/02/15 | 291 | 292 | 287 | 292 | 198,000 |
| 2013/02/14 | 295 | 296 | 292 | 292 | 210,000 |
| 2013/02/13 | 299 | 301 | 296 | 296 | 209,000 |
| 2013/02/12 | 303 | 304 | 299 | 299 | 224,000 |
| 2013/02/08 | 303 | 304 | 301 | 302 | 139,000 |
| 2013/02/07 | 303 | 304 | 302 | 302 | 149,000 |
| 2013/02/06 | 302 | 304 | 302 | 303 | 125,000 |
| 2013/02/05 | 305 | 306 | 302 | 302 | 131,000 |
| 2013/02/04 | 305 | 308 | 305 | 306 | 118,000 |
| 2013/02/01 | 303 | 306 | 303 | 304 | 160,000 |
| 2013/01/31 | 302 | 304 | 301 | 303 | 105,000 |
| 2013/01/30 | 301 | 303 | 301 | 302 | 144,000 |
| 2013/01/29 | 301 | 303 | 301 | 301 | 99,000 |
| 2013/01/28 | 303 | 303 | 301 | 301 | 132,000 |
| 2013/01/25 | 298 | 303 | 297 | 301 | 309,000 |
| 2013/01/24 | 294 | 297 | 293 | 297 | 153,000 |
| 2013/01/23 | 292 | 295 | 292 | 294 | 74,000 |
| 2013/01/22 | 294 | 295 | 292 | 292 | 141,000 |
| 2013/01/21 | 294 | 295 | 292 | 293 | 202,000 |
| 2013/01/18 | 290 | 293 | 290 | 292 | 133,000 |
| 2013/01/17 | 291 | 292 | 289 | 290 | 171,000 |
| 2013/01/16 | 292 | 293 | 291 | 291 | 97,000 |
| 2013/01/15 | 293 | 293 | 290 | 291 | 171,000 |
| 2013/01/11 | 292 | 292 | 290 | 290 | 80,000 |
| 2013/01/10 | 290 | 290 | 288 | 290 | 96,000 |
| 2013/01/09 | 284 | 287 | 284 | 286 | 168,000 |
| 2013/01/08 | 290 | 290 | 281 | 284 | 407,000 |
| 2013/01/07 | 292 | 292 | 289 | 290 | 108,000 |
| 2013/01/04 | 289 | 290 | 288 | 289 | 187,000 |