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 |
---|---|---|---|---|---|
2015/12/30 | 460 | 465 | 457 | 465 | 75,000 |
2015/12/29 | 456 | 460 | 453 | 460 | 58,000 |
2015/12/28 | 453 | 457 | 449 | 457 | 53,000 |
2015/12/25 | 456 | 456 | 449 | 452 | 100,000 |
2015/12/24 | 468 | 470 | 458 | 458 | 82,000 |
2015/12/22 | 470 | 475 | 464 | 469 | 83,000 |
2015/12/21 | 467 | 473 | 461 | 470 | 146,000 |
2015/12/18 | 478 | 478 | 463 | 467 | 228,000 |
2015/12/17 | 466 | 479 | 466 | 478 | 250,000 |
2015/12/16 | 458 | 463 | 455 | 463 | 98,000 |
2015/12/15 | 461 | 462 | 454 | 454 | 59,000 |
2015/12/14 | 455 | 461 | 452 | 458 | 117,000 |
2015/12/11 | 457 | 464 | 457 | 459 | 214,000 |
2015/12/10 | 463 | 463 | 455 | 456 | 149,000 |
2015/12/09 | 462 | 464 | 459 | 460 | 90,000 |
2015/12/08 | 460 | 466 | 458 | 462 | 102,000 |
2015/12/07 | 459 | 467 | 459 | 462 | 91,000 |
2015/12/04 | 462 | 464 | 458 | 460 | 141,000 |
2015/12/03 | 466 | 470 | 465 | 465 | 131,000 |
2015/12/02 | 466 | 470 | 460 | 466 | 147,000 |
2015/12/01 | 465 | 466 | 461 | 463 | 94,000 |
2015/11/30 | 466 | 466 | 460 | 462 | 147,000 |
2015/11/27 | 471 | 474 | 466 | 467 | 99,000 |
2015/11/26 | 465 | 473 | 465 | 471 | 96,000 |
2015/11/25 | 473 | 473 | 465 | 465 | 116,000 |
2015/11/24 | 472 | 475 | 468 | 468 | 172,000 |
2015/11/20 | 475 | 485 | 474 | 477 | 257,000 |
2015/11/19 | 478 | 483 | 476 | 477 | 175,000 |
2015/11/18 | 484 | 485 | 476 | 478 | 165,000 |
2015/11/17 | 475 | 482 | 474 | 480 | 156,000 |
2015/11/16 | 468 | 472 | 463 | 470 | 149,000 |
2015/11/13 | 469 | 475 | 468 | 470 | 134,000 |
2015/11/12 | 473 | 475 | 469 | 470 | 228,000 |
2015/11/11 | 467 | 480 | 458 | 480 | 342,000 |
2015/11/10 | 464 | 470 | 463 | 467 | 211,000 |
2015/11/09 | 457 | 464 | 457 | 464 | 235,000 |
2015/11/06 | 448 | 454 | 448 | 454 | 84,000 |
2015/11/05 | 451 | 453 | 449 | 452 | 97,000 |
2015/11/04 | 449 | 454 | 443 | 452 | 242,000 |
2015/11/02 | 448 | 448 | 444 | 444 | 141,000 |
2015/10/30 | 453 | 455 | 449 | 449 | 142,000 |
2015/10/29 | 455 | 457 | 452 | 455 | 104,000 |
2015/10/28 | 448 | 458 | 448 | 458 | 199,000 |
2015/10/27 | 451 | 456 | 450 | 453 | 323,000 |
2015/10/26 | 462 | 462 | 452 | 456 | 136,000 |
2015/10/23 | 454 | 459 | 451 | 459 | 163,000 |
2015/10/22 | 452 | 453 | 448 | 449 | 98,000 |
2015/10/21 | 449 | 454 | 447 | 454 | 170,000 |
2015/10/20 | 447 | 450 | 441 | 448 | 199,000 |
2015/10/19 | 440 | 446 | 435 | 444 | 158,000 |
2015/10/16 | 449 | 453 | 440 | 440 | 266,000 |
2015/10/15 | 450 | 454 | 446 | 449 | 277,000 |
2015/10/14 | 460 | 460 | 452 | 452 | 88,000 |
2015/10/13 | 454 | 463 | 453 | 460 | 151,000 |
2015/10/09 | 463 | 465 | 453 | 459 | 205,000 |
2015/10/08 | 473 | 473 | 460 | 461 | 174,000 |
2015/10/07 | 477 | 477 | 468 | 474 | 175,000 |
2015/10/06 | 485 | 485 | 472 | 477 | 308,000 |
2015/10/05 | 477 | 481 | 468 | 470 | 297,000 |
2015/10/02 | 468 | 475 | 468 | 475 | 163,000 |
2015/10/01 | 466 | 475 | 463 | 470 | 270,000 |
2015/09/30 | 468 | 473 | 466 | 471 | 186,000 |
2015/09/29 | 475 | 476 | 465 | 468 | 268,000 |
2015/09/28 | 482 | 482 | 475 | 479 | 437,000 |
2015/09/25 | 474 | 484 | 472 | 482 | 1,604,000 |
2015/09/24 | 470 | 483 | 470 | 471 | 706,000 |
2015/09/18 | 482 | 485 | 471 | 471 | 480,000 |
2015/09/17 | 500 | 500 | 486 | 488 | 332,000 |
2015/09/16 | 500 | 501 | 493 | 496 | 142,000 |
2015/09/15 | 495 | 502 | 495 | 500 | 270,000 |
2015/09/14 | 490 | 492 | 486 | 487 | 118,000 |
2015/09/11 | 484 | 494 | 482 | 490 | 351,000 |
2015/09/10 | 493 | 497 | 490 | 491 | 232,000 |
2015/09/09 | 490 | 502 | 490 | 502 | 196,000 |
2015/09/08 | 498 | 500 | 488 | 488 | 171,000 |
2015/09/07 | 490 | 499 | 487 | 499 | 217,000 |
2015/09/04 | 496 | 499 | 490 | 492 | 231,000 |
2015/09/03 | 497 | 506 | 495 | 496 | 142,000 |
2015/09/02 | 490 | 505 | 487 | 496 | 270,000 |
2015/09/01 | 515 | 515 | 497 | 497 | 317,000 |
2015/08/31 | 500 | 518 | 500 | 513 | 441,000 |
2015/08/28 | 497 | 500 | 492 | 500 | 157,000 |
2015/08/27 | 486 | 493 | 486 | 488 | 244,000 |
2015/08/26 | 485 | 494 | 475 | 482 | 328,000 |
2015/08/25 | 458 | 495 | 458 | 478 | 424,000 |
2015/08/24 | 480 | 482 | 467 | 467 | 301,000 |
2015/08/21 | 490 | 494 | 487 | 487 | 214,000 |
2015/08/20 | 501 | 510 | 496 | 496 | 229,000 |
2015/08/19 | 501 | 503 | 500 | 501 | 127,000 |
2015/08/18 | 499 | 503 | 496 | 503 | 106,000 |
2015/08/17 | 492 | 499 | 492 | 499 | 86,000 |
2015/08/14 | 490 | 498 | 489 | 494 | 108,000 |
2015/08/13 | 490 | 494 | 485 | 488 | 220,000 |
2015/08/12 | 492 | 499 | 491 | 491 | 144,000 |
2015/08/11 | 502 | 502 | 495 | 498 | 154,000 |
2015/08/10 | 490 | 503 | 490 | 503 | 301,000 |
2015/08/07 | 492 | 493 | 489 | 489 | 139,000 |
2015/08/06 | 490 | 497 | 490 | 491 | 173,000 |
2015/08/05 | 486 | 493 | 485 | 490 | 182,000 |
2015/08/04 | 487 | 497 | 486 | 493 | 137,000 |
2015/08/03 | 483 | 490 | 481 | 487 | 202,000 |
2015/07/31 | 494 | 494 | 487 | 491 | 123,000 |
2015/07/30 | 496 | 497 | 488 | 494 | 138,000 |
2015/07/29 | 481 | 495 | 479 | 495 | 165,000 |
2015/07/28 | 475 | 481 | 472 | 479 | 115,000 |
2015/07/27 | 483 | 483 | 475 | 475 | 105,000 |
2015/07/24 | 490 | 491 | 482 | 482 | 123,000 |
2015/07/23 | 487 | 492 | 487 | 489 | 92,000 |
2015/07/22 | 494 | 495 | 489 | 489 | 105,000 |
2015/07/21 | 494 | 495 | 490 | 493 | 157,000 |
2015/07/17 | 485 | 492 | 482 | 487 | 210,000 |
2015/07/16 | 474 | 490 | 473 | 488 | 274,000 |
2015/07/15 | 467 | 473 | 465 | 473 | 187,000 |
2015/07/14 | 473 | 473 | 465 | 469 | 199,000 |
2015/07/13 | 462 | 473 | 460 | 465 | 324,000 |
2015/07/10 | 459 | 464 | 452 | 458 | 521,000 |
2015/07/09 | 442 | 455 | 442 | 453 | 291,000 |
2015/07/08 | 451 | 452 | 447 | 448 | 252,000 |
2015/07/07 | 441 | 451 | 441 | 451 | 161,000 |
2015/07/06 | 440 | 444 | 439 | 439 | 188,000 |
2015/07/03 | 449 | 450 | 440 | 440 | 276,000 |
2015/07/02 | 462 | 464 | 449 | 451 | 226,000 |
2015/07/01 | 458 | 462 | 453 | 459 | 164,000 |
2015/06/30 | 461 | 465 | 458 | 458 | 208,000 |
2015/06/29 | 463 | 473 | 461 | 461 | 407,000 |
2015/06/26 | 468 | 469 | 464 | 468 | 207,000 |
2015/06/25 | 470 | 470 | 465 | 466 | 193,000 |
2015/06/24 | 469 | 470 | 465 | 470 | 180,000 |
2015/06/23 | 470 | 470 | 464 | 470 | 219,000 |
2015/06/22 | 461 | 469 | 460 | 468 | 318,000 |
2015/06/19 | 449 | 458 | 449 | 458 | 276,000 |
2015/06/18 | 454 | 454 | 448 | 449 | 157,000 |
2015/06/17 | 443 | 455 | 443 | 454 | 278,000 |
2015/06/16 | 445 | 449 | 442 | 443 | 93,000 |
2015/06/15 | 451 | 451 | 441 | 446 | 176,000 |
2015/06/12 | 448 | 453 | 444 | 445 | 328,000 |
2015/06/11 | 445 | 453 | 445 | 453 | 319,000 |
2015/06/10 | 440 | 446 | 439 | 445 | 226,000 |
2015/06/09 | 440 | 441 | 438 | 439 | 187,000 |
2015/06/08 | 440 | 442 | 438 | 440 | 71,000 |
2015/06/05 | 438 | 442 | 438 | 440 | 228,000 |
2015/06/04 | 437 | 439 | 435 | 438 | 225,000 |
2015/06/03 | 443 | 448 | 442 | 442 | 123,000 |
2015/06/02 | 450 | 457 | 444 | 449 | 220,000 |
2015/06/01 | 445 | 459 | 445 | 452 | 427,000 |
2015/05/29 | 446 | 451 | 445 | 451 | 287,000 |
2015/05/28 | 445 | 451 | 444 | 451 | 372,000 |
2015/05/27 | 432 | 443 | 430 | 441 | 391,000 |
2015/05/26 | 428 | 432 | 428 | 430 | 134,000 |
2015/05/25 | 420 | 429 | 420 | 428 | 151,000 |
2015/05/22 | 422 | 424 | 421 | 421 | 88,000 |
2015/05/21 | 424 | 428 | 423 | 424 | 199,000 |
2015/05/20 | 430 | 431 | 424 | 424 | 300,000 |
2015/05/19 | 426 | 432 | 425 | 430 | 246,000 |
2015/05/18 | 420 | 426 | 420 | 426 | 159,000 |
2015/05/15 | 419 | 421 | 416 | 418 | 137,000 |
2015/05/14 | 423 | 424 | 415 | 416 | 566,000 |
2015/05/13 | 430 | 433 | 427 | 429 | 147,000 |
2015/05/12 | 431 | 432 | 427 | 430 | 114,000 |
2015/05/11 | 426 | 433 | 426 | 431 | 119,000 |
2015/05/08 | 423 | 425 | 423 | 424 | 62,000 |
2015/05/07 | 424 | 431 | 423 | 423 | 109,000 |
2015/05/01 | 430 | 430 | 424 | 425 | 165,000 |
2015/04/30 | 433 | 433 | 427 | 431 | 187,000 |
2015/04/28 | 432 | 435 | 431 | 432 | 221,000 |
2015/04/27 | 430 | 432 | 429 | 432 | 105,000 |
2015/04/24 | 428 | 432 | 427 | 430 | 126,000 |
2015/04/23 | 430 | 432 | 427 | 428 | 193,000 |
2015/04/22 | 430 | 431 | 426 | 431 | 211,000 |
2015/04/21 | 425 | 430 | 421 | 430 | 188,000 |
2015/04/20 | 426 | 430 | 421 | 427 | 206,000 |
2015/04/17 | 421 | 430 | 421 | 428 | 462,000 |
2015/04/16 | 419 | 422 | 418 | 422 | 132,000 |
2015/04/15 | 420 | 422 | 419 | 420 | 126,000 |
2015/04/14 | 417 | 422 | 416 | 421 | 314,000 |
2015/04/13 | 417 | 418 | 414 | 416 | 143,000 |
2015/04/10 | 415 | 417 | 412 | 415 | 198,000 |
2015/04/09 | 415 | 415 | 412 | 415 | 115,000 |
2015/04/08 | 412 | 415 | 411 | 415 | 179,000 |
2015/04/07 | 409 | 413 | 408 | 412 | 138,000 |
2015/04/06 | 411 | 413 | 409 | 410 | 108,000 |
2015/04/03 | 409 | 413 | 408 | 412 | 158,000 |
2015/04/02 | 410 | 414 | 408 | 410 | 251,000 |
2015/04/01 | 408 | 409 | 405 | 406 | 211,000 |
2015/03/31 | 410 | 414 | 405 | 408 | 342,000 |
2015/03/30 | 407 | 407 | 403 | 403 | 233,000 |
2015/03/27 | 411 | 412 | 405 | 407 | 315,000 |
2015/03/26 | 418 | 419 | 416 | 418 | 245,000 |
2015/03/25 | 415 | 419 | 414 | 417 | 317,000 |
2015/03/24 | 410 | 415 | 409 | 415 | 268,000 |
2015/03/23 | 414 | 419 | 407 | 412 | 654,000 |
2015/03/20 | 409 | 412 | 408 | 412 | 276,000 |
2015/03/19 | 411 | 411 | 408 | 410 | 197,000 |
2015/03/18 | 410 | 411 | 408 | 411 | 134,000 |
2015/03/17 | 408 | 410 | 407 | 409 | 200,000 |
2015/03/16 | 410 | 410 | 407 | 407 | 199,000 |
2015/03/13 | 408 | 410 | 407 | 408 | 395,000 |
2015/03/12 | 409 | 411 | 408 | 408 | 238,000 |
2015/03/11 | 409 | 412 | 409 | 409 | 138,000 |
2015/03/10 | 410 | 412 | 410 | 411 | 173,000 |
2015/03/09 | 411 | 414 | 408 | 412 | 274,000 |
2015/03/06 | 412 | 414 | 412 | 412 | 226,000 |
2015/03/05 | 413 | 413 | 410 | 412 | 133,000 |
2015/03/04 | 409 | 413 | 407 | 411 | 224,000 |
2015/03/03 | 410 | 410 | 407 | 409 | 213,000 |
2015/03/02 | 406 | 409 | 404 | 408 | 260,000 |
2015/02/27 | 409 | 409 | 402 | 403 | 618,000 |
2015/02/26 | 408 | 408 | 404 | 407 | 264,000 |
2015/02/25 | 413 | 414 | 403 | 406 | 651,000 |
2015/02/24 | 415 | 415 | 410 | 412 | 432,000 |
2015/02/23 | 413 | 414 | 412 | 412 | 187,000 |
2015/02/20 | 413 | 414 | 410 | 412 | 199,000 |
2015/02/19 | 410 | 413 | 407 | 412 | 293,000 |
2015/02/18 | 410 | 410 | 405 | 408 | 362,000 |
2015/02/17 | 405 | 409 | 404 | 409 | 206,000 |
2015/02/16 | 404 | 406 | 403 | 405 | 244,000 |
2015/02/13 | 406 | 407 | 402 | 404 | 270,000 |
2015/02/12 | 409 | 414 | 405 | 406 | 350,000 |
2015/02/10 | 411 | 412 | 403 | 404 | 286,000 |
2015/02/09 | 413 | 413 | 406 | 411 | 317,000 |
2015/02/06 | 414 | 414 | 405 | 405 | 447,000 |
2015/02/05 | 418 | 419 | 408 | 411 | 516,000 |
2015/02/04 | 425 | 426 | 418 | 424 | 267,000 |
2015/02/03 | 433 | 433 | 417 | 418 | 273,000 |
2015/02/02 | 424 | 432 | 421 | 431 | 279,000 |
2015/01/30 | 427 | 432 | 419 | 422 | 241,000 |
2015/01/29 | 425 | 434 | 425 | 426 | 302,000 |
2015/01/28 | 419 | 427 | 418 | 425 | 247,000 |
2015/01/27 | 420 | 424 | 418 | 424 | 286,000 |
2015/01/26 | 417 | 420 | 416 | 418 | 115,000 |
2015/01/23 | 417 | 418 | 414 | 418 | 115,000 |
2015/01/22 | 418 | 418 | 413 | 417 | 114,000 |
2015/01/21 | 419 | 419 | 414 | 417 | 178,000 |
2015/01/20 | 417 | 420 | 417 | 419 | 185,000 |
2015/01/19 | 411 | 418 | 411 | 417 | 245,000 |
2015/01/16 | 413 | 415 | 410 | 412 | 160,000 |
2015/01/15 | 410 | 418 | 410 | 418 | 184,000 |
2015/01/14 | 417 | 418 | 413 | 414 | 246,000 |
2015/01/13 | 418 | 418 | 414 | 416 | 242,000 |
2015/01/09 | 412 | 417 | 411 | 417 | 241,000 |
2015/01/08 | 413 | 417 | 412 | 414 | 261,000 |
2015/01/07 | 405 | 416 | 405 | 413 | 171,000 |
2015/01/06 | 410 | 413 | 406 | 408 | 229,000 |
2015/01/05 | 414 | 418 | 412 | 412 | 127,000 |