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 |
---|---|---|---|---|---|
2016/12/30 | 490 | 494 | 487 | 493 | 136,000 |
2016/12/29 | 489 | 490 | 484 | 490 | 195,000 |
2016/12/28 | 489 | 489 | 486 | 489 | 79,000 |
2016/12/27 | 490 | 491 | 486 | 488 | 134,000 |
2016/12/26 | 486 | 491 | 486 | 491 | 194,000 |
2016/12/22 | 482 | 487 | 482 | 485 | 150,000 |
2016/12/21 | 484 | 486 | 482 | 485 | 154,000 |
2016/12/20 | 482 | 486 | 481 | 484 | 149,000 |
2016/12/19 | 477 | 483 | 476 | 481 | 204,000 |
2016/12/16 | 480 | 482 | 475 | 477 | 235,000 |
2016/12/15 | 479 | 482 | 477 | 482 | 232,000 |
2016/12/14 | 483 | 487 | 473 | 480 | 508,000 |
2016/12/13 | 473 | 484 | 471 | 484 | 360,000 |
2016/12/12 | 466 | 471 | 466 | 470 | 318,000 |
2016/12/09 | 461 | 468 | 461 | 466 | 292,000 |
2016/12/08 | 464 | 466 | 461 | 465 | 193,000 |
2016/12/07 | 464 | 465 | 461 | 462 | 135,000 |
2016/12/06 | 464 | 465 | 461 | 464 | 162,000 |
2016/12/05 | 466 | 466 | 462 | 462 | 216,000 |
2016/12/02 | 471 | 471 | 466 | 467 | 213,000 |
2016/12/01 | 473 | 476 | 470 | 470 | 202,000 |
2016/11/30 | 470 | 472 | 469 | 472 | 171,000 |
2016/11/29 | 472 | 475 | 470 | 471 | 273,000 |
2016/11/28 | 472 | 474 | 470 | 472 | 177,000 |
2016/11/25 | 474 | 474 | 470 | 472 | 163,000 |
2016/11/24 | 480 | 480 | 473 | 474 | 165,000 |
2016/11/22 | 483 | 483 | 477 | 479 | 249,000 |
2016/11/21 | 475 | 482 | 473 | 482 | 247,000 |
2016/11/18 | 477 | 477 | 472 | 475 | 153,000 |
2016/11/17 | 471 | 474 | 471 | 472 | 236,000 |
2016/11/16 | 476 | 478 | 471 | 473 | 382,000 |
2016/11/15 | 481 | 481 | 475 | 479 | 228,000 |
2016/11/14 | 476 | 480 | 475 | 477 | 226,000 |
2016/11/11 | 480 | 483 | 471 | 476 | 477,000 |
2016/11/10 | 498 | 506 | 476 | 480 | 953,000 |
2016/11/09 | 515 | 523 | 495 | 498 | 281,000 |
2016/11/08 | 516 | 527 | 516 | 521 | 309,000 |
2016/11/07 | 508 | 516 | 507 | 514 | 401,000 |
2016/11/04 | 499 | 508 | 499 | 507 | 333,000 |
2016/11/02 | 496 | 507 | 494 | 506 | 245,000 |
2016/11/01 | 496 | 500 | 496 | 498 | 124,000 |
2016/10/31 | 495 | 502 | 491 | 500 | 296,000 |
2016/10/28 | 500 | 501 | 492 | 495 | 901,000 |
2016/10/27 | 507 | 508 | 502 | 503 | 192,000 |
2016/10/26 | 501 | 506 | 500 | 505 | 174,000 |
2016/10/25 | 502 | 505 | 500 | 504 | 240,000 |
2016/10/24 | 502 | 503 | 499 | 502 | 122,000 |
2016/10/21 | 506 | 509 | 496 | 497 | 232,000 |
2016/10/20 | 499 | 509 | 498 | 507 | 286,000 |
2016/10/19 | 498 | 500 | 493 | 498 | 165,000 |
2016/10/18 | 496 | 500 | 493 | 500 | 169,000 |
2016/10/17 | 493 | 494 | 491 | 493 | 140,000 |
2016/10/14 | 494 | 497 | 491 | 497 | 150,000 |
2016/10/13 | 492 | 496 | 490 | 496 | 141,000 |
2016/10/12 | 491 | 494 | 490 | 492 | 171,000 |
2016/10/11 | 493 | 498 | 493 | 494 | 143,000 |
2016/10/07 | 498 | 501 | 495 | 497 | 182,000 |
2016/10/06 | 508 | 511 | 498 | 498 | 344,000 |
2016/10/05 | 501 | 510 | 499 | 508 | 405,000 |
2016/10/04 | 497 | 504 | 497 | 503 | 290,000 |
2016/10/03 | 492 | 496 | 491 | 495 | 186,000 |
2016/09/30 | 491 | 495 | 486 | 492 | 194,000 |
2016/09/29 | 489 | 499 | 482 | 495 | 312,000 |
2016/09/28 | 496 | 500 | 487 | 494 | 418,000 |
2016/09/27 | 490 | 506 | 490 | 506 | 989,000 |
2016/09/26 | 490 | 497 | 490 | 494 | 566,000 |
2016/09/23 | 475 | 495 | 475 | 491 | 674,000 |
2016/09/21 | 477 | 478 | 468 | 473 | 671,000 |
2016/09/20 | 476 | 485 | 475 | 480 | 488,000 |
2016/09/16 | 475 | 479 | 474 | 476 | 217,000 |
2016/09/15 | 474 | 475 | 472 | 473 | 101,000 |
2016/09/14 | 472 | 477 | 471 | 475 | 123,000 |
2016/09/13 | 472 | 475 | 470 | 473 | 124,000 |
2016/09/12 | 470 | 475 | 467 | 473 | 130,000 |
2016/09/09 | 479 | 483 | 470 | 472 | 354,000 |
2016/09/08 | 486 | 489 | 483 | 487 | 145,000 |
2016/09/07 | 480 | 487 | 477 | 485 | 125,000 |
2016/09/06 | 478 | 484 | 475 | 483 | 102,000 |
2016/09/05 | 478 | 481 | 472 | 478 | 146,000 |
2016/09/02 | 469 | 472 | 467 | 470 | 104,000 |
2016/09/01 | 457 | 472 | 457 | 471 | 145,000 |
2016/08/31 | 465 | 465 | 457 | 457 | 151,000 |
2016/08/30 | 465 | 467 | 464 | 465 | 50,000 |
2016/08/29 | 474 | 474 | 465 | 467 | 91,000 |
2016/08/26 | 463 | 466 | 462 | 464 | 92,000 |
2016/08/25 | 468 | 469 | 463 | 464 | 60,000 |
2016/08/24 | 470 | 470 | 467 | 467 | 43,000 |
2016/08/23 | 472 | 474 | 466 | 467 | 96,000 |
2016/08/22 | 465 | 473 | 465 | 472 | 84,000 |
2016/08/19 | 468 | 468 | 463 | 465 | 76,000 |
2016/08/18 | 479 | 479 | 466 | 466 | 142,000 |
2016/08/17 | 475 | 489 | 473 | 486 | 161,000 |
2016/08/16 | 486 | 487 | 475 | 475 | 109,000 |
2016/08/15 | 490 | 492 | 485 | 486 | 52,000 |
2016/08/12 | 492 | 492 | 490 | 492 | 56,000 |
2016/08/10 | 485 | 489 | 482 | 488 | 74,000 |
2016/08/09 | 493 | 493 | 481 | 483 | 131,000 |
2016/08/08 | 488 | 495 | 485 | 493 | 167,000 |
2016/08/05 | 482 | 490 | 482 | 487 | 113,000 |
2016/08/04 | 490 | 490 | 474 | 481 | 233,000 |
2016/08/03 | 477 | 479 | 471 | 479 | 147,000 |
2016/08/02 | 488 | 488 | 478 | 479 | 93,000 |
2016/08/01 | 485 | 487 | 479 | 486 | 107,000 |
2016/07/29 | 483 | 494 | 480 | 492 | 123,000 |
2016/07/28 | 477 | 484 | 477 | 484 | 95,000 |
2016/07/27 | 475 | 480 | 475 | 477 | 93,000 |
2016/07/26 | 476 | 482 | 475 | 478 | 121,000 |
2016/07/25 | 484 | 487 | 479 | 479 | 101,000 |
2016/07/22 | 485 | 491 | 484 | 487 | 57,000 |
2016/07/21 | 492 | 494 | 487 | 490 | 83,000 |
2016/07/20 | 494 | 497 | 488 | 497 | 82,000 |
2016/07/19 | 495 | 497 | 487 | 496 | 89,000 |
2016/07/15 | 493 | 495 | 489 | 494 | 113,000 |
2016/07/14 | 493 | 495 | 489 | 493 | 115,000 |
2016/07/13 | 496 | 497 | 487 | 488 | 60,000 |
2016/07/12 | 486 | 493 | 486 | 492 | 143,000 |
2016/07/11 | 475 | 488 | 475 | 486 | 74,000 |
2016/07/08 | 485 | 485 | 473 | 473 | 126,000 |
2016/07/07 | 481 | 484 | 476 | 481 | 80,000 |
2016/07/06 | 483 | 488 | 479 | 485 | 98,000 |
2016/07/05 | 486 | 488 | 483 | 486 | 109,000 |
2016/07/04 | 485 | 489 | 479 | 484 | 197,000 |
2016/07/01 | 488 | 495 | 484 | 486 | 128,000 |
2016/06/30 | 485 | 492 | 480 | 488 | 274,000 |
2016/06/29 | 481 | 483 | 475 | 476 | 109,000 |
2016/06/28 | 461 | 484 | 461 | 481 | 154,000 |
2016/06/27 | 448 | 473 | 448 | 469 | 140,000 |
2016/06/24 | 475 | 476 | 445 | 445 | 190,000 |
2016/06/23 | 480 | 483 | 473 | 475 | 69,000 |
2016/06/22 | 475 | 479 | 468 | 478 | 68,000 |
2016/06/21 | 469 | 481 | 469 | 479 | 70,000 |
2016/06/20 | 466 | 479 | 466 | 476 | 107,000 |
2016/06/17 | 469 | 475 | 459 | 459 | 190,000 |
2016/06/16 | 475 | 480 | 468 | 468 | 100,000 |
2016/06/15 | 468 | 481 | 468 | 477 | 80,000 |
2016/06/14 | 474 | 479 | 469 | 471 | 131,000 |
2016/06/13 | 488 | 491 | 478 | 478 | 145,000 |
2016/06/10 | 497 | 497 | 489 | 496 | 203,000 |
2016/06/09 | 492 | 493 | 481 | 489 | 83,000 |
2016/06/08 | 494 | 496 | 491 | 496 | 67,000 |
2016/06/07 | 494 | 495 | 490 | 493 | 88,000 |
2016/06/06 | 496 | 496 | 491 | 495 | 113,000 |
2016/06/03 | 487 | 497 | 487 | 497 | 133,000 |
2016/06/02 | 493 | 494 | 483 | 487 | 91,000 |
2016/06/01 | 490 | 498 | 490 | 493 | 166,000 |
2016/05/31 | 487 | 495 | 482 | 494 | 169,000 |
2016/05/30 | 485 | 490 | 482 | 489 | 84,000 |
2016/05/27 | 480 | 491 | 479 | 486 | 161,000 |
2016/05/26 | 473 | 487 | 473 | 480 | 235,000 |
2016/05/25 | 473 | 473 | 470 | 472 | 83,000 |
2016/05/24 | 471 | 473 | 471 | 471 | 48,000 |
2016/05/23 | 473 | 473 | 468 | 471 | 64,000 |
2016/05/20 | 471 | 474 | 471 | 474 | 81,000 |
2016/05/19 | 470 | 472 | 468 | 471 | 71,000 |
2016/05/18 | 472 | 472 | 467 | 471 | 96,000 |
2016/05/17 | 470 | 474 | 467 | 472 | 125,000 |
2016/05/16 | 460 | 470 | 460 | 469 | 119,000 |
2016/05/13 | 456 | 469 | 455 | 463 | 221,000 |
2016/05/12 | 453 | 457 | 449 | 456 | 101,000 |
2016/05/11 | 463 | 463 | 453 | 457 | 60,000 |
2016/05/10 | 448 | 460 | 448 | 460 | 104,000 |
2016/05/09 | 442 | 451 | 442 | 447 | 53,000 |
2016/05/06 | 443 | 447 | 436 | 442 | 110,000 |
2016/05/02 | 449 | 449 | 437 | 440 | 103,000 |
2016/04/28 | 465 | 470 | 454 | 455 | 130,000 |
2016/04/27 | 464 | 465 | 461 | 463 | 88,000 |
2016/04/26 | 457 | 465 | 457 | 464 | 162,000 |
2016/04/25 | 461 | 461 | 445 | 448 | 54,000 |
2016/04/22 | 459 | 461 | 453 | 461 | 75,000 |
2016/04/21 | 455 | 460 | 453 | 460 | 94,000 |
2016/04/20 | 443 | 452 | 443 | 451 | 146,000 |
2016/04/19 | 438 | 445 | 438 | 442 | 76,000 |
2016/04/18 | 429 | 440 | 429 | 430 | 93,000 |
2016/04/15 | 446 | 447 | 438 | 441 | 55,000 |
2016/04/14 | 439 | 451 | 433 | 451 | 109,000 |
2016/04/13 | 431 | 436 | 429 | 433 | 43,000 |
2016/04/12 | 429 | 438 | 427 | 429 | 80,000 |
2016/04/11 | 428 | 436 | 428 | 431 | 69,000 |
2016/04/08 | 419 | 435 | 419 | 428 | 100,000 |
2016/04/07 | 421 | 427 | 421 | 422 | 78,000 |
2016/04/06 | 425 | 432 | 420 | 421 | 73,000 |
2016/04/05 | 428 | 434 | 419 | 419 | 94,000 |
2016/04/04 | 421 | 435 | 417 | 433 | 107,000 |
2016/04/01 | 439 | 439 | 415 | 415 | 199,000 |
2016/03/31 | 452 | 452 | 434 | 437 | 89,000 |
2016/03/30 | 459 | 459 | 451 | 452 | 90,000 |
2016/03/29 | 462 | 466 | 457 | 461 | 106,000 |
2016/03/28 | 461 | 470 | 460 | 470 | 149,000 |
2016/03/25 | 464 | 465 | 459 | 460 | 94,000 |
2016/03/24 | 461 | 463 | 457 | 460 | 83,000 |
2016/03/23 | 459 | 462 | 457 | 460 | 70,000 |
2016/03/22 | 448 | 459 | 447 | 459 | 125,000 |
2016/03/18 | 452 | 455 | 445 | 448 | 150,000 |
2016/03/17 | 449 | 452 | 447 | 451 | 105,000 |
2016/03/16 | 445 | 450 | 444 | 446 | 93,000 |
2016/03/15 | 446 | 449 | 441 | 447 | 84,000 |
2016/03/14 | 446 | 449 | 444 | 448 | 76,000 |
2016/03/11 | 433 | 447 | 433 | 442 | 202,000 |
2016/03/10 | 433 | 439 | 433 | 437 | 82,000 |
2016/03/09 | 428 | 434 | 426 | 433 | 65,000 |
2016/03/08 | 428 | 434 | 424 | 429 | 96,000 |
2016/03/07 | 437 | 440 | 428 | 429 | 112,000 |
2016/03/04 | 437 | 440 | 433 | 439 | 106,000 |
2016/03/03 | 432 | 437 | 430 | 437 | 83,000 |
2016/03/02 | 432 | 435 | 422 | 435 | 90,000 |
2016/03/01 | 414 | 423 | 414 | 420 | 79,000 |
2016/02/29 | 436 | 436 | 414 | 414 | 117,000 |
2016/02/26 | 426 | 434 | 425 | 433 | 112,000 |
2016/02/25 | 420 | 429 | 419 | 425 | 101,000 |
2016/02/24 | 411 | 419 | 410 | 413 | 108,000 |
2016/02/23 | 422 | 429 | 412 | 413 | 94,000 |
2016/02/22 | 418 | 428 | 417 | 422 | 91,000 |
2016/02/19 | 419 | 425 | 416 | 419 | 89,000 |
2016/02/18 | 429 | 432 | 420 | 420 | 138,000 |
2016/02/17 | 428 | 435 | 418 | 421 | 135,000 |
2016/02/16 | 439 | 443 | 424 | 428 | 141,000 |
2016/02/15 | 425 | 443 | 424 | 442 | 124,000 |
2016/02/12 | 410 | 421 | 408 | 409 | 266,000 |
2016/02/10 | 442 | 442 | 422 | 422 | 169,000 |
2016/02/09 | 443 | 454 | 437 | 439 | 146,000 |
2016/02/08 | 439 | 461 | 439 | 453 | 257,000 |
2016/02/05 | 441 | 450 | 441 | 444 | 84,000 |
2016/02/04 | 450 | 452 | 443 | 447 | 111,000 |
2016/02/03 | 454 | 457 | 450 | 454 | 108,000 |
2016/02/02 | 455 | 466 | 453 | 466 | 132,000 |
2016/02/01 | 452 | 455 | 448 | 455 | 105,000 |
2016/01/29 | 445 | 455 | 442 | 450 | 137,000 |
2016/01/28 | 436 | 448 | 433 | 442 | 119,000 |
2016/01/27 | 430 | 436 | 429 | 436 | 90,000 |
2016/01/26 | 422 | 428 | 422 | 424 | 47,000 |
2016/01/25 | 429 | 430 | 422 | 427 | 58,000 |
2016/01/22 | 410 | 419 | 405 | 418 | 103,000 |
2016/01/21 | 411 | 414 | 398 | 398 | 215,000 |
2016/01/20 | 426 | 432 | 415 | 415 | 139,000 |
2016/01/19 | 426 | 432 | 423 | 424 | 97,000 |
2016/01/18 | 425 | 428 | 421 | 426 | 67,000 |
2016/01/15 | 431 | 435 | 427 | 427 | 50,000 |
2016/01/14 | 431 | 432 | 423 | 429 | 130,000 |
2016/01/13 | 435 | 439 | 429 | 437 | 81,000 |
2016/01/12 | 438 | 438 | 428 | 428 | 125,000 |
2016/01/08 | 446 | 449 | 440 | 440 | 123,000 |
2016/01/07 | 451 | 455 | 446 | 450 | 97,000 |
2016/01/06 | 452 | 456 | 447 | 453 | 103,000 |
2016/01/05 | 456 | 458 | 447 | 454 | 163,000 |
2016/01/04 | 463 | 463 | 445 | 448 | 143,000 |