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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,428 | 1,430 | 1,422 | 1,422 | 19,700 |
| 2022/12/29 | 1,417 | 1,427 | 1,405 | 1,426 | 34,800 |
| 2022/12/28 | 1,415 | 1,418 | 1,410 | 1,417 | 34,200 |
| 2022/12/27 | 1,418 | 1,424 | 1,415 | 1,417 | 25,800 |
| 2022/12/26 | 1,421 | 1,423 | 1,412 | 1,418 | 24,500 |
| 2022/12/23 | 1,418 | 1,422 | 1,414 | 1,422 | 25,600 |
| 2022/12/22 | 1,410 | 1,420 | 1,404 | 1,420 | 28,700 |
| 2022/12/21 | 1,410 | 1,416 | 1,400 | 1,403 | 42,900 |
| 2022/12/20 | 1,419 | 1,424 | 1,399 | 1,406 | 50,100 |
| 2022/12/19 | 1,403 | 1,417 | 1,400 | 1,416 | 25,300 |
| 2022/12/16 | 1,419 | 1,420 | 1,398 | 1,398 | 64,900 |
| 2022/12/15 | 1,418 | 1,428 | 1,417 | 1,422 | 27,400 |
| 2022/12/14 | 1,413 | 1,419 | 1,406 | 1,418 | 30,700 |
| 2022/12/13 | 1,398 | 1,412 | 1,397 | 1,406 | 51,400 |
| 2022/12/12 | 1,400 | 1,400 | 1,391 | 1,397 | 31,500 |
| 2022/12/09 | 1,393 | 1,406 | 1,393 | 1,402 | 34,800 |
| 2022/12/08 | 1,400 | 1,400 | 1,390 | 1,399 | 54,700 |
| 2022/12/07 | 1,400 | 1,407 | 1,400 | 1,402 | 30,800 |
| 2022/12/06 | 1,400 | 1,406 | 1,399 | 1,402 | 26,300 |
| 2022/12/05 | 1,412 | 1,412 | 1,398 | 1,407 | 33,100 |
| 2022/12/02 | 1,405 | 1,412 | 1,391 | 1,412 | 59,700 |
| 2022/12/01 | 1,420 | 1,422 | 1,408 | 1,416 | 36,200 |
| 2022/11/30 | 1,437 | 1,445 | 1,424 | 1,425 | 39,700 |
| 2022/11/29 | 1,440 | 1,446 | 1,437 | 1,444 | 28,300 |
| 2022/11/28 | 1,451 | 1,453 | 1,444 | 1,450 | 22,700 |
| 2022/11/25 | 1,450 | 1,454 | 1,445 | 1,451 | 24,100 |
| 2022/11/24 | 1,454 | 1,457 | 1,440 | 1,440 | 54,300 |
| 2022/11/22 | 1,430 | 1,449 | 1,429 | 1,447 | 60,600 |
| 2022/11/21 | 1,421 | 1,426 | 1,418 | 1,426 | 55,400 |
| 2022/11/18 | 1,404 | 1,418 | 1,402 | 1,416 | 96,500 |
| 2022/11/17 | 1,389 | 1,404 | 1,389 | 1,404 | 43,700 |
| 2022/11/16 | 1,381 | 1,398 | 1,376 | 1,397 | 77,400 |
| 2022/11/15 | 1,388 | 1,392 | 1,381 | 1,382 | 64,400 |
| 2022/11/14 | 1,399 | 1,400 | 1,388 | 1,388 | 75,600 |
| 2022/11/11 | 1,407 | 1,409 | 1,402 | 1,407 | 44,100 |
| 2022/11/10 | 1,400 | 1,402 | 1,395 | 1,401 | 38,000 |
| 2022/11/09 | 1,396 | 1,402 | 1,393 | 1,402 | 35,300 |
| 2022/11/08 | 1,394 | 1,400 | 1,392 | 1,399 | 43,400 |
| 2022/11/07 | 1,397 | 1,404 | 1,394 | 1,398 | 54,200 |
| 2022/11/04 | 1,400 | 1,401 | 1,386 | 1,393 | 71,200 |
| 2022/11/02 | 1,404 | 1,413 | 1,401 | 1,404 | 71,600 |
| 2022/11/01 | 1,403 | 1,413 | 1,401 | 1,413 | 30,600 |
| 2022/10/31 | 1,397 | 1,402 | 1,389 | 1,402 | 30,000 |
| 2022/10/28 | 1,398 | 1,404 | 1,388 | 1,389 | 102,400 |
| 2022/10/27 | 1,401 | 1,404 | 1,393 | 1,404 | 27,100 |
| 2022/10/26 | 1,401 | 1,406 | 1,400 | 1,403 | 37,000 |
| 2022/10/25 | 1,394 | 1,398 | 1,390 | 1,393 | 40,300 |
| 2022/10/24 | 1,413 | 1,413 | 1,389 | 1,395 | 65,200 |
| 2022/10/21 | 1,411 | 1,415 | 1,402 | 1,409 | 39,700 |
| 2022/10/20 | 1,403 | 1,416 | 1,403 | 1,416 | 36,400 |
| 2022/10/19 | 1,399 | 1,410 | 1,397 | 1,410 | 39,000 |
| 2022/10/18 | 1,402 | 1,404 | 1,395 | 1,402 | 48,900 |
| 2022/10/17 | 1,408 | 1,411 | 1,399 | 1,399 | 44,400 |
| 2022/10/14 | 1,417 | 1,420 | 1,408 | 1,412 | 49,700 |
| 2022/10/13 | 1,409 | 1,409 | 1,398 | 1,402 | 54,600 |
| 2022/10/12 | 1,400 | 1,414 | 1,400 | 1,409 | 69,900 |
| 2022/10/11 | 1,420 | 1,420 | 1,401 | 1,408 | 81,300 |
| 2022/10/07 | 1,432 | 1,432 | 1,418 | 1,420 | 58,900 |
| 2022/10/06 | 1,437 | 1,447 | 1,433 | 1,434 | 53,200 |
| 2022/10/05 | 1,445 | 1,445 | 1,427 | 1,427 | 43,300 |
| 2022/10/04 | 1,419 | 1,440 | 1,419 | 1,436 | 71,200 |
| 2022/10/03 | 1,427 | 1,428 | 1,405 | 1,409 | 69,500 |
| 2022/09/30 | 1,433 | 1,435 | 1,420 | 1,427 | 106,700 |
| 2022/09/29 | 1,473 | 1,475 | 1,444 | 1,445 | 195,100 |
| 2022/09/28 | 1,490 | 1,493 | 1,476 | 1,487 | 371,700 |
| 2022/09/27 | 1,480 | 1,495 | 1,471 | 1,487 | 179,300 |
| 2022/09/26 | 1,491 | 1,497 | 1,485 | 1,485 | 165,500 |
| 2022/09/22 | 1,484 | 1,500 | 1,477 | 1,492 | 126,400 |
| 2022/09/21 | 1,485 | 1,488 | 1,476 | 1,479 | 134,700 |
| 2022/09/20 | 1,480 | 1,482 | 1,465 | 1,478 | 258,400 |
| 2022/09/16 | 1,495 | 1,498 | 1,480 | 1,480 | 161,900 |
| 2022/09/15 | 1,502 | 1,503 | 1,493 | 1,496 | 73,400 |
| 2022/09/14 | 1,502 | 1,504 | 1,491 | 1,494 | 116,600 |
| 2022/09/13 | 1,519 | 1,522 | 1,507 | 1,520 | 71,300 |
| 2022/09/12 | 1,512 | 1,519 | 1,509 | 1,515 | 80,200 |
| 2022/09/09 | 1,506 | 1,519 | 1,500 | 1,500 | 180,400 |
| 2022/09/08 | 1,520 | 1,526 | 1,501 | 1,501 | 107,700 |
| 2022/09/07 | 1,520 | 1,524 | 1,505 | 1,505 | 124,900 |
| 2022/09/06 | 1,534 | 1,543 | 1,520 | 1,521 | 52,700 |
| 2022/09/05 | 1,552 | 1,553 | 1,529 | 1,532 | 63,400 |
| 2022/09/02 | 1,579 | 1,579 | 1,555 | 1,561 | 163,300 |
| 2022/09/01 | 1,571 | 1,576 | 1,561 | 1,561 | 46,000 |
| 2022/08/31 | 1,577 | 1,585 | 1,575 | 1,579 | 45,900 |
| 2022/08/30 | 1,580 | 1,585 | 1,573 | 1,585 | 30,300 |
| 2022/08/29 | 1,574 | 1,575 | 1,567 | 1,568 | 41,900 |
| 2022/08/26 | 1,581 | 1,588 | 1,581 | 1,581 | 27,100 |
| 2022/08/25 | 1,583 | 1,587 | 1,579 | 1,582 | 11,200 |
| 2022/08/24 | 1,578 | 1,580 | 1,575 | 1,579 | 14,800 |
| 2022/08/23 | 1,595 | 1,595 | 1,577 | 1,577 | 17,500 |
| 2022/08/22 | 1,576 | 1,597 | 1,573 | 1,597 | 23,600 |
| 2022/08/19 | 1,586 | 1,586 | 1,569 | 1,576 | 24,400 |
| 2022/08/18 | 1,595 | 1,595 | 1,575 | 1,575 | 21,400 |
| 2022/08/17 | 1,600 | 1,604 | 1,590 | 1,590 | 27,400 |
| 2022/08/16 | 1,589 | 1,597 | 1,586 | 1,595 | 14,100 |
| 2022/08/15 | 1,595 | 1,595 | 1,587 | 1,591 | 15,700 |
| 2022/08/12 | 1,575 | 1,603 | 1,575 | 1,603 | 37,000 |
| 2022/08/10 | 1,568 | 1,576 | 1,565 | 1,574 | 14,600 |
| 2022/08/09 | 1,571 | 1,577 | 1,566 | 1,573 | 16,400 |
| 2022/08/08 | 1,565 | 1,571 | 1,563 | 1,568 | 16,500 |
| 2022/08/05 | 1,564 | 1,580 | 1,564 | 1,572 | 26,500 |
| 2022/08/04 | 1,589 | 1,589 | 1,569 | 1,569 | 21,000 |
| 2022/08/03 | 1,588 | 1,588 | 1,572 | 1,572 | 12,200 |
| 2022/08/02 | 1,600 | 1,600 | 1,574 | 1,576 | 22,200 |
| 2022/08/01 | 1,576 | 1,597 | 1,576 | 1,597 | 26,900 |
| 2022/07/29 | 1,580 | 1,582 | 1,568 | 1,571 | 31,800 |
| 2022/07/28 | 1,585 | 1,600 | 1,574 | 1,581 | 36,600 |
| 2022/07/27 | 1,605 | 1,605 | 1,585 | 1,585 | 21,800 |
| 2022/07/26 | 1,599 | 1,608 | 1,594 | 1,605 | 34,500 |
| 2022/07/25 | 1,595 | 1,597 | 1,588 | 1,594 | 15,800 |
| 2022/07/22 | 1,590 | 1,592 | 1,585 | 1,592 | 25,400 |
| 2022/07/21 | 1,583 | 1,594 | 1,581 | 1,592 | 17,200 |
| 2022/07/20 | 1,587 | 1,593 | 1,576 | 1,592 | 98,900 |
| 2022/07/19 | 1,585 | 1,585 | 1,566 | 1,576 | 24,000 |
| 2022/07/15 | 1,585 | 1,590 | 1,573 | 1,583 | 20,100 |
| 2022/07/14 | 1,584 | 1,585 | 1,572 | 1,585 | 19,800 |
| 2022/07/13 | 1,575 | 1,590 | 1,574 | 1,583 | 21,800 |
| 2022/07/12 | 1,588 | 1,588 | 1,561 | 1,561 | 26,300 |
| 2022/07/11 | 1,573 | 1,590 | 1,568 | 1,590 | 45,300 |
| 2022/07/08 | 1,563 | 1,572 | 1,550 | 1,556 | 51,200 |
| 2022/07/07 | 1,554 | 1,567 | 1,551 | 1,560 | 27,500 |
| 2022/07/06 | 1,558 | 1,561 | 1,549 | 1,549 | 21,900 |
| 2022/07/05 | 1,551 | 1,560 | 1,548 | 1,558 | 21,900 |
| 2022/07/04 | 1,549 | 1,566 | 1,543 | 1,551 | 33,900 |
| 2022/07/01 | 1,536 | 1,550 | 1,531 | 1,536 | 31,500 |
| 2022/06/30 | 1,531 | 1,549 | 1,531 | 1,535 | 30,500 |
| 2022/06/29 | 1,537 | 1,557 | 1,529 | 1,530 | 50,900 |
| 2022/06/28 | 1,537 | 1,555 | 1,532 | 1,553 | 27,600 |
| 2022/06/27 | 1,545 | 1,545 | 1,533 | 1,541 | 15,300 |
| 2022/06/24 | 1,535 | 1,535 | 1,518 | 1,535 | 16,900 |
| 2022/06/23 | 1,519 | 1,532 | 1,515 | 1,526 | 20,100 |
| 2022/06/22 | 1,502 | 1,521 | 1,502 | 1,519 | 24,300 |
| 2022/06/21 | 1,501 | 1,512 | 1,493 | 1,498 | 27,800 |
| 2022/06/20 | 1,516 | 1,516 | 1,497 | 1,498 | 18,800 |
| 2022/06/17 | 1,486 | 1,509 | 1,485 | 1,500 | 27,100 |
| 2022/06/16 | 1,483 | 1,501 | 1,483 | 1,500 | 19,000 |
| 2022/06/15 | 1,484 | 1,496 | 1,481 | 1,481 | 25,200 |
| 2022/06/14 | 1,498 | 1,503 | 1,490 | 1,491 | 27,300 |
| 2022/06/13 | 1,483 | 1,500 | 1,481 | 1,500 | 25,900 |
| 2022/06/10 | 1,482 | 1,494 | 1,482 | 1,483 | 27,900 |
| 2022/06/09 | 1,505 | 1,513 | 1,499 | 1,499 | 21,800 |
| 2022/06/08 | 1,490 | 1,509 | 1,490 | 1,507 | 23,500 |
| 2022/06/07 | 1,491 | 1,502 | 1,490 | 1,490 | 20,600 |
| 2022/06/06 | 1,480 | 1,490 | 1,477 | 1,490 | 29,700 |
| 2022/06/03 | 1,494 | 1,494 | 1,483 | 1,484 | 13,400 |
| 2022/06/02 | 1,497 | 1,497 | 1,480 | 1,481 | 26,300 |
| 2022/06/01 | 1,476 | 1,505 | 1,472 | 1,505 | 29,800 |
| 2022/05/31 | 1,478 | 1,488 | 1,473 | 1,475 | 37,500 |
| 2022/05/30 | 1,494 | 1,494 | 1,476 | 1,476 | 42,000 |
| 2022/05/27 | 1,479 | 1,479 | 1,468 | 1,478 | 18,600 |
| 2022/05/26 | 1,473 | 1,480 | 1,465 | 1,465 | 20,000 |
| 2022/05/25 | 1,486 | 1,486 | 1,470 | 1,470 | 23,300 |
| 2022/05/24 | 1,491 | 1,491 | 1,472 | 1,472 | 18,200 |
| 2022/05/23 | 1,500 | 1,500 | 1,488 | 1,493 | 19,800 |
| 2022/05/20 | 1,480 | 1,487 | 1,472 | 1,487 | 31,300 |
| 2022/05/19 | 1,470 | 1,481 | 1,465 | 1,475 | 30,800 |
| 2022/05/18 | 1,480 | 1,482 | 1,473 | 1,481 | 15,500 |
| 2022/05/17 | 1,490 | 1,490 | 1,473 | 1,474 | 17,100 |
| 2022/05/16 | 1,501 | 1,502 | 1,475 | 1,478 | 33,300 |
| 2022/05/13 | 1,477 | 1,515 | 1,477 | 1,515 | 27,200 |
| 2022/05/12 | 1,480 | 1,484 | 1,472 | 1,474 | 24,400 |
| 2022/05/11 | 1,495 | 1,498 | 1,480 | 1,487 | 18,300 |
| 2022/05/10 | 1,495 | 1,509 | 1,492 | 1,497 | 18,500 |
| 2022/05/09 | 1,501 | 1,510 | 1,500 | 1,500 | 20,600 |
| 2022/05/06 | 1,502 | 1,508 | 1,499 | 1,501 | 22,000 |
| 2022/05/02 | 1,516 | 1,516 | 1,495 | 1,510 | 21,900 |
| 2022/04/28 | 1,462 | 1,516 | 1,462 | 1,516 | 39,600 |
| 2022/04/27 | 1,485 | 1,504 | 1,457 | 1,457 | 54,200 |
| 2022/04/26 | 1,491 | 1,505 | 1,490 | 1,490 | 18,500 |
| 2022/04/25 | 1,481 | 1,499 | 1,478 | 1,491 | 18,200 |
| 2022/04/22 | 1,500 | 1,500 | 1,484 | 1,484 | 27,500 |
| 2022/04/21 | 1,510 | 1,514 | 1,498 | 1,511 | 18,700 |
| 2022/04/20 | 1,495 | 1,504 | 1,483 | 1,504 | 38,000 |
| 2022/04/19 | 1,480 | 1,486 | 1,472 | 1,472 | 22,300 |
| 2022/04/18 | 1,475 | 1,480 | 1,467 | 1,467 | 17,800 |
| 2022/04/15 | 1,483 | 1,490 | 1,480 | 1,480 | 10,800 |
| 2022/04/14 | 1,467 | 1,480 | 1,467 | 1,480 | 11,100 |
| 2022/04/13 | 1,466 | 1,478 | 1,465 | 1,467 | 26,000 |
| 2022/04/12 | 1,475 | 1,486 | 1,465 | 1,466 | 47,600 |
| 2022/04/11 | 1,481 | 1,505 | 1,478 | 1,484 | 40,600 |
| 2022/04/08 | 1,491 | 1,493 | 1,478 | 1,481 | 33,700 |
| 2022/04/07 | 1,490 | 1,498 | 1,485 | 1,491 | 17,700 |
| 2022/04/06 | 1,509 | 1,513 | 1,493 | 1,494 | 26,700 |
| 2022/04/05 | 1,516 | 1,516 | 1,503 | 1,509 | 18,000 |
| 2022/04/04 | 1,511 | 1,513 | 1,503 | 1,506 | 22,000 |
| 2022/04/01 | 1,481 | 1,504 | 1,477 | 1,502 | 26,900 |
| 2022/03/31 | 1,508 | 1,512 | 1,477 | 1,481 | 41,100 |
| 2022/03/30 | 1,516 | 1,516 | 1,495 | 1,508 | 43,000 |
| 2022/03/29 | 1,535 | 1,537 | 1,516 | 1,537 | 46,700 |
| 2022/03/28 | 1,534 | 1,540 | 1,525 | 1,536 | 24,800 |
| 2022/03/25 | 1,524 | 1,539 | 1,520 | 1,532 | 28,500 |
| 2022/03/24 | 1,532 | 1,532 | 1,511 | 1,524 | 28,000 |
| 2022/03/23 | 1,520 | 1,542 | 1,520 | 1,536 | 33,500 |
| 2022/03/22 | 1,554 | 1,554 | 1,513 | 1,522 | 45,800 |
| 2022/03/18 | 1,535 | 1,546 | 1,524 | 1,546 | 65,400 |
| 2022/03/17 | 1,531 | 1,534 | 1,515 | 1,534 | 47,300 |
| 2022/03/16 | 1,517 | 1,533 | 1,510 | 1,525 | 36,400 |
| 2022/03/15 | 1,498 | 1,517 | 1,496 | 1,517 | 21,900 |
| 2022/03/14 | 1,507 | 1,509 | 1,483 | 1,483 | 28,100 |
| 2022/03/11 | 1,492 | 1,512 | 1,488 | 1,499 | 31,400 |
| 2022/03/10 | 1,503 | 1,518 | 1,490 | 1,518 | 45,800 |
| 2022/03/09 | 1,485 | 1,490 | 1,464 | 1,466 | 35,100 |
| 2022/03/08 | 1,499 | 1,509 | 1,477 | 1,491 | 33,800 |
| 2022/03/07 | 1,515 | 1,515 | 1,497 | 1,500 | 32,700 |
| 2022/03/04 | 1,519 | 1,522 | 1,504 | 1,508 | 21,200 |
| 2022/03/03 | 1,510 | 1,529 | 1,502 | 1,519 | 21,600 |
| 2022/03/02 | 1,507 | 1,512 | 1,490 | 1,490 | 31,800 |
| 2022/03/01 | 1,535 | 1,542 | 1,520 | 1,537 | 35,700 |
| 2022/02/28 | 1,501 | 1,531 | 1,501 | 1,528 | 21,600 |
| 2022/02/25 | 1,526 | 1,526 | 1,498 | 1,500 | 23,300 |
| 2022/02/24 | 1,505 | 1,530 | 1,496 | 1,530 | 37,400 |
| 2022/02/22 | 1,511 | 1,516 | 1,507 | 1,512 | 15,700 |
| 2022/02/21 | 1,515 | 1,527 | 1,509 | 1,513 | 23,100 |
| 2022/02/18 | 1,520 | 1,534 | 1,520 | 1,526 | 16,800 |
| 2022/02/17 | 1,555 | 1,555 | 1,525 | 1,527 | 24,700 |
| 2022/02/16 | 1,568 | 1,570 | 1,558 | 1,561 | 26,800 |
| 2022/02/15 | 1,562 | 1,572 | 1,560 | 1,568 | 40,700 |
| 2022/02/14 | 1,550 | 1,565 | 1,547 | 1,558 | 37,200 |
| 2022/02/10 | 1,541 | 1,551 | 1,532 | 1,551 | 25,900 |
| 2022/02/09 | 1,555 | 1,555 | 1,538 | 1,541 | 22,600 |
| 2022/02/08 | 1,528 | 1,559 | 1,528 | 1,552 | 29,900 |
| 2022/02/07 | 1,535 | 1,535 | 1,512 | 1,524 | 40,200 |
| 2022/02/04 | 1,547 | 1,557 | 1,541 | 1,541 | 28,200 |
| 2022/02/03 | 1,553 | 1,557 | 1,547 | 1,547 | 17,400 |
| 2022/02/02 | 1,529 | 1,553 | 1,529 | 1,553 | 34,400 |
| 2022/02/01 | 1,539 | 1,551 | 1,529 | 1,529 | 38,100 |
| 2022/01/31 | 1,565 | 1,568 | 1,552 | 1,563 | 17,300 |
| 2022/01/28 | 1,547 | 1,565 | 1,544 | 1,558 | 46,700 |
| 2022/01/27 | 1,549 | 1,551 | 1,527 | 1,537 | 41,800 |
| 2022/01/26 | 1,569 | 1,569 | 1,545 | 1,549 | 17,900 |
| 2022/01/25 | 1,560 | 1,572 | 1,552 | 1,572 | 25,200 |
| 2022/01/24 | 1,550 | 1,563 | 1,545 | 1,563 | 18,600 |
| 2022/01/21 | 1,520 | 1,549 | 1,517 | 1,549 | 33,300 |
| 2022/01/20 | 1,530 | 1,547 | 1,525 | 1,527 | 39,500 |
| 2022/01/19 | 1,521 | 1,544 | 1,506 | 1,509 | 47,000 |
| 2022/01/18 | 1,555 | 1,560 | 1,539 | 1,539 | 19,000 |
| 2022/01/17 | 1,559 | 1,563 | 1,548 | 1,553 | 19,400 |
| 2022/01/14 | 1,542 | 1,558 | 1,540 | 1,554 | 28,900 |
| 2022/01/13 | 1,561 | 1,561 | 1,545 | 1,545 | 19,400 |
| 2022/01/12 | 1,545 | 1,563 | 1,545 | 1,561 | 28,000 |
| 2022/01/11 | 1,559 | 1,559 | 1,539 | 1,550 | 35,900 |
| 2022/01/07 | 1,560 | 1,565 | 1,547 | 1,548 | 35,700 |
| 2022/01/06 | 1,545 | 1,563 | 1,545 | 1,558 | 38,600 |
| 2022/01/05 | 1,546 | 1,558 | 1,544 | 1,552 | 29,700 |
| 2022/01/04 | 1,524 | 1,546 | 1,524 | 1,546 | 39,400 |