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 |
---|---|---|---|---|---|
2014/12/30 | 421 | 421 | 413 | 414 | 196,000 |
2014/12/29 | 414 | 417 | 413 | 416 | 91,000 |
2014/12/26 | 415 | 415 | 412 | 414 | 102,000 |
2014/12/25 | 415 | 416 | 412 | 415 | 161,000 |
2014/12/24 | 416 | 416 | 411 | 416 | 182,000 |
2014/12/22 | 411 | 416 | 411 | 416 | 198,000 |
2014/12/19 | 415 | 415 | 412 | 415 | 129,000 |
2014/12/18 | 421 | 421 | 413 | 413 | 164,000 |
2014/12/17 | 411 | 414 | 410 | 410 | 296,000 |
2014/12/16 | 410 | 416 | 410 | 416 | 265,000 |
2014/12/15 | 412 | 416 | 412 | 413 | 198,000 |
2014/12/12 | 410 | 416 | 410 | 412 | 328,000 |
2014/12/11 | 411 | 414 | 411 | 413 | 121,000 |
2014/12/10 | 410 | 415 | 410 | 414 | 213,000 |
2014/12/09 | 416 | 416 | 412 | 414 | 136,000 |
2014/12/08 | 420 | 422 | 414 | 417 | 208,000 |
2014/12/05 | 417 | 422 | 415 | 420 | 380,000 |
2014/12/04 | 417 | 418 | 415 | 417 | 204,000 |
2014/12/03 | 424 | 424 | 415 | 416 | 301,000 |
2014/12/02 | 429 | 429 | 421 | 423 | 301,000 |
2014/12/01 | 415 | 428 | 415 | 428 | 292,000 |
2014/11/28 | 417 | 420 | 412 | 414 | 315,000 |
2014/11/27 | 427 | 428 | 416 | 417 | 354,000 |
2014/11/26 | 415 | 435 | 414 | 427 | 624,000 |
2014/11/25 | 419 | 419 | 413 | 416 | 160,000 |
2014/11/21 | 417 | 420 | 414 | 418 | 251,000 |
2014/11/20 | 420 | 420 | 417 | 419 | 225,000 |
2014/11/19 | 422 | 424 | 417 | 417 | 190,000 |
2014/11/18 | 422 | 426 | 418 | 422 | 217,000 |
2014/11/17 | 419 | 427 | 416 | 422 | 621,000 |
2014/11/14 | 415 | 417 | 408 | 416 | 549,000 |
2014/11/13 | 415 | 419 | 400 | 412 | 917,000 |
2014/11/12 | 440 | 442 | 411 | 416 | 1,008,000 |
2014/11/11 | 430 | 441 | 429 | 435 | 683,000 |
2014/11/10 | 424 | 430 | 423 | 428 | 431,000 |
2014/11/07 | 418 | 426 | 417 | 425 | 528,000 |
2014/11/06 | 415 | 419 | 414 | 414 | 513,000 |
2014/11/05 | 410 | 419 | 409 | 416 | 1,160,000 |
2014/11/04 | 423 | 425 | 408 | 408 | 1,491,000 |
2014/10/31 | 412 | 420 | 410 | 415 | 915,000 |
2014/10/30 | 407 | 412 | 407 | 410 | 575,000 |
2014/10/29 | 410 | 413 | 409 | 410 | 339,000 |
2014/10/28 | 410 | 416 | 408 | 411 | 290,000 |
2014/10/27 | 412 | 416 | 410 | 413 | 261,000 |
2014/10/24 | 420 | 421 | 408 | 409 | 574,000 |
2014/10/23 | 415 | 419 | 413 | 417 | 496,000 |
2014/10/22 | 415 | 421 | 411 | 420 | 535,000 |
2014/10/21 | 413 | 415 | 408 | 410 | 379,000 |
2014/10/20 | 414 | 424 | 410 | 416 | 545,000 |
2014/10/17 | 397 | 410 | 397 | 406 | 613,000 |
2014/10/16 | 409 | 409 | 394 | 396 | 596,000 |
2014/10/15 | 410 | 419 | 408 | 410 | 346,000 |
2014/10/14 | 411 | 417 | 406 | 410 | 770,000 |
2014/10/10 | 424 | 427 | 417 | 420 | 759,000 |
2014/10/09 | 451 | 454 | 434 | 436 | 820,000 |
2014/10/08 | 436 | 451 | 434 | 450 | 913,000 |
2014/10/07 | 429 | 440 | 429 | 435 | 589,000 |
2014/10/06 | 419 | 428 | 416 | 424 | 511,000 |
2014/10/03 | 406 | 417 | 405 | 417 | 410,000 |
2014/10/02 | 415 | 416 | 409 | 409 | 419,000 |
2014/10/01 | 409 | 419 | 409 | 417 | 664,000 |
2014/09/30 | 410 | 411 | 406 | 410 | 400,000 |
2014/09/29 | 406 | 410 | 405 | 409 | 280,000 |
2014/09/26 | 400 | 408 | 400 | 406 | 783,000 |
2014/09/25 | 413 | 415 | 405 | 409 | 2,053,000 |
2014/09/24 | 412 | 415 | 411 | 412 | 668,000 |
2014/09/22 | 408 | 412 | 407 | 410 | 449,000 |
2014/09/19 | 403 | 407 | 403 | 405 | 396,000 |
2014/09/18 | 400 | 405 | 399 | 405 | 337,000 |
2014/09/17 | 398 | 400 | 398 | 399 | 204,000 |
2014/09/16 | 396 | 398 | 395 | 398 | 189,000 |
2014/09/12 | 399 | 399 | 393 | 394 | 362,000 |
2014/09/11 | 397 | 398 | 395 | 397 | 152,000 |
2014/09/10 | 391 | 395 | 390 | 394 | 115,000 |
2014/09/09 | 394 | 394 | 391 | 392 | 132,000 |
2014/09/08 | 392 | 395 | 392 | 394 | 185,000 |
2014/09/05 | 395 | 395 | 392 | 392 | 129,000 |
2014/09/04 | 390 | 393 | 390 | 393 | 155,000 |
2014/09/03 | 397 | 397 | 392 | 392 | 181,000 |
2014/09/02 | 394 | 396 | 388 | 395 | 337,000 |
2014/09/01 | 392 | 395 | 391 | 393 | 198,000 |
2014/08/29 | 387 | 393 | 386 | 392 | 283,000 |
2014/08/28 | 385 | 389 | 383 | 387 | 156,000 |
2014/08/27 | 369 | 387 | 369 | 386 | 502,000 |
2014/08/26 | 371 | 371 | 368 | 369 | 97,000 |
2014/08/25 | 370 | 371 | 368 | 368 | 69,000 |
2014/08/22 | 370 | 370 | 367 | 370 | 142,000 |
2014/08/21 | 370 | 371 | 365 | 368 | 197,000 |
2014/08/20 | 364 | 373 | 363 | 371 | 394,000 |
2014/08/19 | 364 | 365 | 362 | 365 | 138,000 |
2014/08/18 | 362 | 364 | 360 | 361 | 147,000 |
2014/08/15 | 360 | 362 | 359 | 361 | 110,000 |
2014/08/14 | 357 | 362 | 357 | 361 | 241,000 |
2014/08/13 | 353 | 360 | 353 | 357 | 225,000 |
2014/08/12 | 350 | 353 | 349 | 353 | 268,000 |
2014/08/11 | 347 | 350 | 346 | 350 | 179,000 |
2014/08/08 | 342 | 345 | 341 | 343 | 322,000 |
2014/08/07 | 341 | 342 | 340 | 342 | 70,000 |
2014/08/06 | 342 | 342 | 339 | 339 | 136,000 |
2014/08/05 | 342 | 343 | 339 | 339 | 104,000 |
2014/08/04 | 340 | 341 | 338 | 339 | 127,000 |
2014/08/01 | 339 | 340 | 338 | 339 | 83,000 |
2014/07/31 | 340 | 342 | 339 | 340 | 99,000 |
2014/07/30 | 341 | 342 | 339 | 341 | 131,000 |
2014/07/29 | 340 | 341 | 339 | 340 | 96,000 |
2014/07/28 | 342 | 342 | 340 | 340 | 177,000 |
2014/07/25 | 340 | 341 | 338 | 341 | 143,000 |
2014/07/24 | 339 | 340 | 339 | 340 | 72,000 |
2014/07/23 | 340 | 341 | 337 | 339 | 121,000 |
2014/07/22 | 340 | 342 | 339 | 340 | 188,000 |
2014/07/18 | 338 | 341 | 338 | 341 | 157,000 |
2014/07/17 | 339 | 340 | 338 | 338 | 78,000 |
2014/07/16 | 338 | 341 | 338 | 339 | 96,000 |
2014/07/15 | 340 | 341 | 339 | 340 | 131,000 |
2014/07/14 | 342 | 343 | 340 | 342 | 138,000 |
2014/07/11 | 338 | 340 | 338 | 340 | 119,000 |
2014/07/10 | 341 | 342 | 339 | 339 | 134,000 |
2014/07/09 | 339 | 340 | 338 | 340 | 142,000 |
2014/07/08 | 338 | 340 | 338 | 339 | 107,000 |
2014/07/07 | 336 | 339 | 336 | 338 | 95,000 |
2014/07/04 | 338 | 338 | 336 | 336 | 70,000 |
2014/07/03 | 336 | 339 | 336 | 338 | 87,000 |
2014/07/02 | 338 | 338 | 336 | 336 | 109,000 |
2014/07/01 | 337 | 339 | 336 | 337 | 165,000 |
2014/06/30 | 332 | 338 | 332 | 337 | 440,000 |
2014/06/27 | 336 | 336 | 332 | 332 | 277,000 |
2014/06/26 | 336 | 337 | 335 | 335 | 130,000 |
2014/06/25 | 335 | 336 | 334 | 334 | 140,000 |
2014/06/24 | 332 | 335 | 331 | 335 | 186,000 |
2014/06/23 | 330 | 332 | 329 | 332 | 134,000 |
2014/06/20 | 330 | 331 | 328 | 329 | 221,000 |
2014/06/19 | 327 | 330 | 327 | 330 | 120,000 |
2014/06/18 | 330 | 330 | 327 | 327 | 146,000 |
2014/06/17 | 324 | 329 | 324 | 329 | 257,000 |
2014/06/16 | 322 | 324 | 322 | 324 | 136,000 |
2014/06/13 | 322 | 324 | 321 | 323 | 241,000 |
2014/06/12 | 319 | 323 | 319 | 322 | 157,000 |
2014/06/11 | 318 | 321 | 318 | 319 | 199,000 |
2014/06/10 | 320 | 321 | 318 | 318 | 90,000 |
2014/06/09 | 320 | 322 | 319 | 320 | 175,000 |
2014/06/06 | 319 | 319 | 317 | 319 | 205,000 |
2014/06/05 | 318 | 320 | 318 | 320 | 98,000 |
2014/06/04 | 319 | 320 | 318 | 320 | 111,000 |
2014/06/03 | 320 | 320 | 318 | 320 | 53,000 |
2014/06/02 | 319 | 320 | 318 | 318 | 162,000 |
2014/05/30 | 317 | 319 | 316 | 319 | 202,000 |
2014/05/29 | 315 | 319 | 315 | 319 | 94,000 |
2014/05/28 | 315 | 319 | 313 | 319 | 239,000 |
2014/05/27 | 316 | 318 | 313 | 314 | 103,000 |
2014/05/26 | 314 | 320 | 313 | 320 | 366,000 |
2014/05/23 | 312 | 314 | 311 | 314 | 141,000 |
2014/05/22 | 311 | 312 | 310 | 312 | 113,000 |
2014/05/21 | 309 | 312 | 309 | 310 | 89,000 |
2014/05/20 | 310 | 311 | 308 | 308 | 135,000 |
2014/05/19 | 310 | 311 | 307 | 307 | 86,000 |
2014/05/16 | 309 | 311 | 308 | 309 | 190,000 |
2014/05/15 | 312 | 313 | 311 | 311 | 254,000 |
2014/05/14 | 310 | 314 | 308 | 312 | 321,000 |
2014/05/13 | 306 | 310 | 306 | 310 | 307,000 |
2014/05/12 | 305 | 308 | 305 | 306 | 145,000 |
2014/05/09 | 305 | 308 | 304 | 307 | 136,000 |
2014/05/08 | 306 | 307 | 305 | 305 | 89,000 |
2014/05/07 | 306 | 307 | 304 | 305 | 230,000 |
2014/05/02 | 306 | 307 | 305 | 306 | 44,000 |
2014/05/01 | 304 | 306 | 304 | 306 | 98,000 |
2014/04/30 | 304 | 305 | 304 | 304 | 44,000 |
2014/04/28 | 305 | 306 | 303 | 306 | 84,000 |
2014/04/25 | 305 | 306 | 304 | 306 | 69,000 |
2014/04/24 | 304 | 305 | 303 | 304 | 64,000 |
2014/04/23 | 304 | 304 | 302 | 303 | 111,000 |
2014/04/22 | 303 | 304 | 302 | 302 | 32,000 |
2014/04/21 | 303 | 303 | 302 | 302 | 68,000 |
2014/04/18 | 303 | 303 | 301 | 302 | 92,000 |
2014/04/17 | 303 | 303 | 301 | 302 | 85,000 |
2014/04/16 | 303 | 303 | 301 | 303 | 111,000 |
2014/04/15 | 302 | 304 | 301 | 301 | 100,000 |
2014/04/14 | 301 | 303 | 301 | 302 | 66,000 |
2014/04/11 | 300 | 301 | 299 | 300 | 114,000 |
2014/04/10 | 302 | 304 | 301 | 301 | 118,000 |
2014/04/09 | 301 | 302 | 300 | 300 | 195,000 |
2014/04/08 | 302 | 303 | 301 | 301 | 106,000 |
2014/04/07 | 306 | 306 | 302 | 303 | 141,000 |
2014/04/04 | 306 | 306 | 305 | 306 | 75,000 |
2014/04/03 | 305 | 306 | 304 | 306 | 126,000 |
2014/04/02 | 306 | 307 | 304 | 304 | 123,000 |
2014/04/01 | 306 | 306 | 304 | 306 | 104,000 |
2014/03/31 | 305 | 306 | 304 | 306 | 118,000 |
2014/03/28 | 305 | 305 | 301 | 304 | 105,000 |
2014/03/27 | 301 | 305 | 300 | 304 | 206,000 |
2014/03/26 | 309 | 311 | 309 | 311 | 265,000 |
2014/03/25 | 307 | 310 | 307 | 309 | 204,000 |
2014/03/24 | 307 | 311 | 307 | 308 | 167,000 |
2014/03/20 | 311 | 313 | 305 | 305 | 293,000 |
2014/03/19 | 309 | 311 | 308 | 309 | 83,000 |
2014/03/18 | 305 | 310 | 305 | 309 | 123,000 |
2014/03/17 | 307 | 308 | 302 | 303 | 231,000 |
2014/03/14 | 307 | 309 | 306 | 306 | 368,000 |
2014/03/13 | 309 | 310 | 308 | 309 | 112,000 |
2014/03/12 | 309 | 309 | 307 | 307 | 89,000 |
2014/03/11 | 309 | 310 | 307 | 309 | 96,000 |
2014/03/10 | 309 | 309 | 307 | 307 | 157,000 |
2014/03/07 | 308 | 310 | 308 | 310 | 77,000 |
2014/03/06 | 308 | 310 | 307 | 309 | 88,000 |
2014/03/05 | 308 | 309 | 307 | 308 | 70,000 |
2014/03/04 | 307 | 307 | 305 | 306 | 118,000 |
2014/03/03 | 306 | 306 | 305 | 306 | 80,000 |
2014/02/28 | 308 | 308 | 305 | 305 | 123,000 |
2014/02/27 | 308 | 308 | 306 | 306 | 92,000 |
2014/02/26 | 310 | 310 | 306 | 307 | 139,000 |
2014/02/25 | 310 | 311 | 309 | 311 | 108,000 |
2014/02/24 | 310 | 310 | 307 | 308 | 123,000 |
2014/02/21 | 307 | 309 | 307 | 308 | 184,000 |
2014/02/20 | 309 | 309 | 306 | 306 | 139,000 |
2014/02/19 | 310 | 310 | 306 | 308 | 71,000 |
2014/02/18 | 309 | 310 | 307 | 310 | 103,000 |
2014/02/17 | 309 | 309 | 306 | 308 | 64,000 |
2014/02/14 | 309 | 310 | 305 | 306 | 99,000 |
2014/02/13 | 309 | 310 | 308 | 308 | 56,000 |
2014/02/12 | 310 | 310 | 308 | 309 | 127,000 |
2014/02/10 | 308 | 309 | 307 | 308 | 109,000 |
2014/02/07 | 304 | 306 | 302 | 305 | 132,000 |
2014/02/06 | 303 | 305 | 301 | 301 | 147,000 |
2014/02/05 | 298 | 303 | 298 | 302 | 261,000 |
2014/02/04 | 303 | 303 | 297 | 297 | 360,000 |
2014/02/03 | 307 | 308 | 300 | 303 | 392,000 |
2014/01/31 | 309 | 310 | 307 | 308 | 115,000 |
2014/01/30 | 307 | 309 | 306 | 308 | 146,000 |
2014/01/29 | 307 | 309 | 306 | 309 | 67,000 |
2014/01/28 | 305 | 308 | 305 | 305 | 176,000 |
2014/01/27 | 307 | 308 | 305 | 305 | 214,000 |
2014/01/24 | 313 | 313 | 308 | 308 | 343,000 |
2014/01/23 | 315 | 317 | 314 | 314 | 119,000 |
2014/01/22 | 317 | 318 | 315 | 315 | 122,000 |
2014/01/21 | 314 | 318 | 313 | 317 | 217,000 |
2014/01/20 | 314 | 314 | 312 | 314 | 128,000 |
2014/01/17 | 309 | 313 | 308 | 312 | 176,000 |
2014/01/16 | 307 | 310 | 307 | 308 | 143,000 |
2014/01/15 | 307 | 307 | 306 | 307 | 185,000 |
2014/01/14 | 307 | 308 | 305 | 305 | 203,000 |
2014/01/10 | 308 | 309 | 306 | 306 | 218,000 |
2014/01/09 | 310 | 310 | 307 | 308 | 157,000 |
2014/01/08 | 310 | 310 | 308 | 310 | 135,000 |
2014/01/07 | 309 | 310 | 308 | 308 | 110,000 |
2014/01/06 | 308 | 309 | 308 | 309 | 148,000 |