丸尾カルシウム(4102)の株価時系列情報
丸尾カルシウム(4102)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 |
---|---|---|---|---|---|
1994/12/29 | 541 | 541 | 541 | 541 | 1,000 |
1994/12/28 | 552 | 552 | 552 | 552 | 1,000 |
1994/12/21 | 551 | 570 | 551 | 570 | 2,000 |
1994/12/19 | 549 | 549 | 549 | 549 | 2,000 |
1994/12/16 | 566 | 566 | 565 | 565 | 4,000 |
1994/12/15 | 565 | 565 | 565 | 565 | 1,000 |
1994/12/09 | 550 | 550 | 550 | 550 | 5,000 |
1994/12/08 | 550 | 550 | 550 | 550 | 7,000 |
1994/12/06 | 540 | 540 | 540 | 540 | 1,000 |
1994/12/05 | 550 | 550 | 531 | 535 | 4,000 |
1994/12/02 | 550 | 550 | 550 | 550 | 1,000 |
1994/12/01 | 551 | 551 | 550 | 550 | 3,000 |
1994/11/30 | 550 | 550 | 550 | 550 | 1,000 |
1994/11/29 | 532 | 550 | 532 | 550 | 8,000 |
1994/11/28 | 530 | 530 | 530 | 530 | 2,000 |
1994/11/25 | 530 | 530 | 530 | 530 | 4,000 |
1994/11/24 | 530 | 530 | 530 | 530 | 4,000 |
1994/11/22 | 595 | 595 | 570 | 570 | 4,000 |
1994/11/21 | 604 | 604 | 600 | 600 | 5,000 |
1994/11/18 | 571 | 580 | 571 | 579 | 9,000 |
1994/11/16 | 550 | 550 | 540 | 540 | 3,000 |
1994/11/15 | 550 | 560 | 550 | 560 | 2,000 |
1994/11/14 | 539 | 539 | 539 | 539 | 1,000 |
1994/11/11 | 570 | 570 | 559 | 559 | 4,000 |
1994/11/10 | 580 | 580 | 580 | 580 | 1,000 |
1994/11/09 | 609 | 620 | 595 | 595 | 5,000 |
1994/11/08 | 618 | 620 | 610 | 610 | 8,000 |
1994/11/07 | 660 | 695 | 634 | 634 | 54,000 |
1994/11/04 | 556 | 650 | 556 | 650 | 98,000 |
1994/11/02 | 550 | 550 | 550 | 550 | 7,000 |
1994/11/01 | 517 | 517 | 515 | 515 | 8,000 |
1994/10/28 | 512 | 512 | 511 | 511 | 4,000 |
1994/10/27 | 510 | 510 | 510 | 510 | 1,000 |
1994/10/26 | 510 | 510 | 505 | 505 | 6,000 |
1994/10/25 | 515 | 515 | 515 | 515 | 2,000 |
1994/10/21 | 516 | 516 | 510 | 510 | 2,000 |
1994/10/20 | 515 | 515 | 515 | 515 | 1,000 |
1994/10/19 | 510 | 510 | 510 | 510 | 3,000 |
1994/10/17 | 510 | 510 | 510 | 510 | 2,000 |
1994/10/12 | 510 | 510 | 510 | 510 | 4,000 |
1994/10/11 | 510 | 510 | 510 | 510 | 1,000 |
1994/10/04 | 502 | 502 | 502 | 502 | 1,000 |
1994/10/03 | 530 | 530 | 506 | 506 | 3,000 |
1994/09/30 | 534 | 534 | 530 | 530 | 2,000 |
1994/09/29 | 505 | 505 | 505 | 505 | 2,000 |
1994/09/28 | 500 | 500 | 500 | 500 | 2,000 |
1994/09/27 | 500 | 500 | 500 | 500 | 1,000 |
1994/09/26 | 520 | 520 | 500 | 500 | 5,000 |
1994/09/22 | 530 | 530 | 520 | 520 | 3,000 |
1994/09/21 | 535 | 535 | 530 | 530 | 6,000 |
1994/09/20 | 540 | 540 | 540 | 540 | 3,000 |
1994/09/14 | 532 | 532 | 532 | 532 | 2,000 |
1994/09/13 | 530 | 530 | 530 | 530 | 1,000 |
1994/09/12 | 560 | 560 | 560 | 560 | 1,000 |
1994/09/07 | 560 | 561 | 555 | 555 | 9,000 |
1994/09/06 | 550 | 553 | 550 | 553 | 2,000 |
1994/09/05 | 550 | 550 | 550 | 550 | 1,000 |
1994/09/02 | 550 | 550 | 550 | 550 | 3,000 |
1994/09/01 | 521 | 521 | 521 | 521 | 1,000 |
1994/08/31 | 521 | 521 | 521 | 521 | 1,000 |
1994/08/25 | 521 | 521 | 521 | 521 | 1,000 |
1994/08/24 | 550 | 550 | 550 | 550 | 2,000 |
1994/08/19 | 552 | 552 | 552 | 552 | 1,000 |
1994/08/03 | 560 | 560 | 560 | 560 | 2,000 |
1994/08/02 | 560 | 560 | 560 | 560 | 2,000 |
1994/07/22 | 591 | 609 | 591 | 609 | 6,000 |
1994/07/21 | 592 | 592 | 591 | 591 | 2,000 |
1994/07/20 | 600 | 600 | 591 | 591 | 3,000 |
1994/07/19 | 600 | 600 | 600 | 600 | 2,000 |
1994/07/18 | 600 | 600 | 600 | 600 | 1,000 |
1994/07/15 | 600 | 600 | 600 | 600 | 2,000 |
1994/07/14 | 590 | 590 | 590 | 590 | 1,000 |
1994/07/08 | 580 | 580 | 577 | 577 | 4,000 |
1994/07/06 | 576 | 576 | 576 | 576 | 6,000 |
1994/07/04 | 590 | 590 | 570 | 570 | 4,000 |
1994/07/01 | 590 | 590 | 590 | 590 | 2,000 |
1994/06/30 | 590 | 590 | 590 | 590 | 6,000 |
1994/06/29 | 585 | 585 | 585 | 585 | 1,000 |
1994/06/27 | 570 | 570 | 570 | 570 | 9,000 |
1994/06/24 | 572 | 573 | 572 | 573 | 5,000 |
1994/06/23 | 569 | 570 | 560 | 560 | 15,000 |
1994/06/22 | 569 | 569 | 569 | 569 | 1,000 |
1994/06/21 | 595 | 595 | 595 | 595 | 2,000 |
1994/06/16 | 600 | 600 | 600 | 600 | 5,000 |
1994/06/15 | 600 | 600 | 600 | 600 | 1,000 |
1994/06/14 | 600 | 600 | 600 | 600 | 1,000 |
1994/06/13 | 605 | 605 | 605 | 605 | 3,000 |
1994/06/09 | 576 | 600 | 576 | 600 | 5,000 |
1994/06/08 | 576 | 576 | 576 | 576 | 9,000 |
1994/06/07 | 569 | 577 | 569 | 577 | 4,000 |
1994/06/06 | 561 | 569 | 561 | 569 | 3,000 |
1994/06/02 | 547 | 560 | 546 | 560 | 15,000 |
1994/06/01 | 543 | 543 | 543 | 543 | 3,000 |
1994/05/31 | 547 | 547 | 547 | 547 | 1,000 |
1994/05/30 | 557 | 557 | 557 | 557 | 3,000 |
1994/05/20 | 537 | 537 | 537 | 537 | 4,000 |
1994/05/19 | 550 | 550 | 542 | 542 | 2,000 |
1994/05/18 | 545 | 550 | 545 | 550 | 6,000 |
1994/05/17 | 535 | 535 | 530 | 530 | 2,000 |
1994/05/13 | 530 | 530 | 526 | 526 | 2,000 |
1994/05/06 | 510 | 510 | 510 | 510 | 1,000 |
1994/05/02 | 510 | 510 | 507 | 510 | 4,000 |
1994/04/28 | 510 | 510 | 510 | 510 | 1,000 |
1994/04/27 | 510 | 510 | 510 | 510 | 2,000 |
1994/04/26 | 530 | 530 | 530 | 530 | 1,000 |
1994/04/25 | 536 | 538 | 530 | 530 | 7,000 |
1994/04/22 | 500 | 500 | 500 | 500 | 8,000 |
1994/04/21 | 500 | 500 | 500 | 500 | 5,000 |
1994/04/20 | 500 | 500 | 500 | 500 | 5,000 |
1994/04/14 | 490 | 490 | 490 | 490 | 3,000 |
1994/04/13 | 490 | 490 | 490 | 490 | 4,000 |
1994/04/12 | 486 | 487 | 486 | 487 | 4,000 |
1994/04/08 | 481 | 481 | 480 | 480 | 4,000 |
1994/04/07 | 481 | 481 | 481 | 481 | 1,000 |
1994/04/06 | 481 | 481 | 481 | 481 | 1,000 |
1994/04/05 | 480 | 480 | 480 | 480 | 2,000 |
1994/03/25 | 502 | 502 | 502 | 502 | 1,000 |
1994/03/18 | 510 | 510 | 502 | 502 | 2,000 |
1994/03/17 | 507 | 507 | 507 | 507 | 1,000 |
1994/03/11 | 507 | 507 | 507 | 507 | 3,000 |
1994/03/10 | 490 | 490 | 490 | 490 | 2,000 |
1994/03/09 | 495 | 495 | 490 | 490 | 2,000 |
1994/03/08 | 505 | 505 | 500 | 500 | 2,000 |
1994/03/04 | 510 | 510 | 510 | 510 | 1,000 |
1994/03/03 | 515 | 515 | 510 | 510 | 2,000 |
1994/03/02 | 530 | 530 | 520 | 520 | 2,000 |
1994/02/15 | 530 | 530 | 530 | 530 | 5,000 |
1994/02/14 | 530 | 530 | 530 | 530 | 1,000 |
1994/02/02 | 550 | 560 | 550 | 560 | 2,000 |
1994/01/25 | 492 | 500 | 492 | 500 | 3,000 |
1994/01/24 | 492 | 492 | 492 | 492 | 2,000 |
1994/01/19 | 505 | 510 | 505 | 510 | 2,000 |
1994/01/18 | 486 | 487 | 486 | 487 | 3,000 |
1994/01/17 | 485 | 485 | 485 | 485 | 3,000 |
1994/01/14 | 485 | 485 | 485 | 485 | 1,000 |
1994/01/13 | 488 | 488 | 488 | 488 | 3,000 |
1994/01/12 | 470 | 470 | 470 | 470 | 1,000 |
1994/01/11 | 435 | 450 | 433 | 450 | 3,000 |
1994/01/07 | 430 | 430 | 429 | 429 | 3,000 |
1994/01/05 | 429 | 429 | 429 | 429 | 1,000 |