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 |
---|---|---|---|---|---|
1997/12/29 | 270 | 270 | 270 | 270 | 2,000 |
1997/12/26 | 270 | 270 | 270 | 270 | 1,000 |
1997/12/25 | 265 | 265 | 265 | 265 | 1,000 |
1997/12/22 | 300 | 300 | 290 | 290 | 6,000 |
1997/12/19 | 300 | 300 | 300 | 300 | 6,000 |
1997/12/17 | 320 | 320 | 319 | 320 | 7,000 |
1997/12/16 | 339 | 339 | 330 | 330 | 7,000 |
1997/12/12 | 354 | 354 | 349 | 349 | 5,000 |
1997/12/09 | 360 | 360 | 360 | 360 | 2,000 |
1997/12/05 | 365 | 365 | 365 | 365 | 2,000 |
1997/12/04 | 369 | 369 | 369 | 369 | 1,000 |
1997/12/02 | 360 | 375 | 360 | 375 | 5,000 |
1997/12/01 | 360 | 360 | 360 | 360 | 1,000 |
1997/11/27 | 365 | 365 | 365 | 365 | 1,000 |
1997/11/26 | 375 | 375 | 375 | 375 | 1,000 |
1997/11/20 | 375 | 375 | 375 | 375 | 3,000 |
1997/11/19 | 375 | 375 | 375 | 375 | 2,000 |
1997/11/17 | 365 | 369 | 365 | 365 | 5,000 |
1997/11/14 | 389 | 389 | 380 | 380 | 4,000 |
1997/11/12 | 394 | 394 | 394 | 394 | 1,000 |
1997/11/11 | 399 | 399 | 399 | 399 | 10,000 |
1997/11/06 | 400 | 400 | 400 | 400 | 1,000 |
1997/11/04 | 400 | 400 | 380 | 380 | 10,000 |
1997/10/31 | 410 | 410 | 400 | 405 | 5,000 |
1997/10/30 | 435 | 435 | 410 | 410 | 4,000 |
1997/10/27 | 498 | 501 | 498 | 501 | 2,000 |
1997/10/24 | 500 | 515 | 500 | 515 | 6,000 |
1997/10/23 | 490 | 520 | 490 | 520 | 11,000 |
1997/10/21 | 430 | 506 | 430 | 506 | 13,000 |
1997/10/20 | 421 | 421 | 421 | 421 | 2,000 |
1997/10/16 | 415 | 415 | 410 | 410 | 5,000 |
1997/10/15 | 424 | 424 | 424 | 424 | 1,000 |
1997/10/13 | 435 | 435 | 435 | 435 | 3,000 |
1997/10/09 | 450 | 450 | 435 | 435 | 5,000 |
1997/10/06 | 485 | 485 | 485 | 485 | 3,000 |
1997/10/02 | 525 | 525 | 525 | 525 | 105,000 |
1997/10/01 | 465 | 525 | 465 | 525 | 37,000 |
1997/09/30 | 490 | 490 | 478 | 478 | 5,000 |
1997/09/29 | 450 | 495 | 450 | 495 | 73,000 |
1997/09/26 | 456 | 456 | 454 | 455 | 4,000 |
1997/09/25 | 445 | 445 | 445 | 445 | 1,000 |
1997/09/24 | 470 | 471 | 450 | 450 | 7,000 |
1997/09/22 | 480 | 480 | 475 | 475 | 6,000 |
1997/09/17 | 500 | 500 | 500 | 500 | 3,000 |
1997/09/12 | 504 | 504 | 501 | 501 | 2,000 |
1997/09/11 | 506 | 506 | 506 | 506 | 1,000 |
1997/09/10 | 498 | 506 | 498 | 506 | 4,000 |
1997/09/09 | 508 | 508 | 508 | 508 | 1,000 |
1997/09/04 | 520 | 520 | 520 | 520 | 1,000 |
1997/09/03 | 510 | 510 | 510 | 510 | 1,000 |
1997/09/02 | 509 | 509 | 509 | 509 | 3,000 |
1997/09/01 | 509 | 509 | 509 | 509 | 1,000 |
1997/08/29 | 500 | 504 | 499 | 504 | 13,000 |
1997/08/28 | 510 | 510 | 510 | 510 | 2,000 |
1997/08/27 | 513 | 513 | 513 | 513 | 1,000 |
1997/08/26 | 511 | 519 | 510 | 510 | 6,000 |
1997/08/25 | 513 | 513 | 513 | 513 | 1,000 |
1997/08/22 | 510 | 511 | 510 | 511 | 6,000 |
1997/08/21 | 511 | 511 | 511 | 511 | 33,000 |
1997/08/20 | 514 | 514 | 514 | 514 | 1,000 |
1997/08/15 | 510 | 515 | 510 | 515 | 2,000 |
1997/08/14 | 510 | 510 | 510 | 510 | 2,000 |
1997/08/13 | 515 | 515 | 509 | 509 | 7,000 |
1997/08/12 | 515 | 515 | 515 | 515 | 3,000 |
1997/08/11 | 516 | 516 | 516 | 516 | 1,000 |
1997/08/08 | 516 | 516 | 515 | 515 | 2,000 |
1997/08/06 | 516 | 516 | 516 | 516 | 2,000 |
1997/08/05 | 511 | 516 | 511 | 515 | 6,000 |
1997/08/04 | 521 | 521 | 521 | 521 | 1,000 |
1997/08/01 | 529 | 529 | 525 | 525 | 3,000 |
1997/07/30 | 537 | 537 | 520 | 529 | 23,000 |
1997/07/29 | 555 | 555 | 530 | 538 | 31,000 |
1997/07/28 | 560 | 560 | 550 | 560 | 6,000 |
1997/07/25 | 590 | 590 | 570 | 580 | 32,000 |
1997/07/24 | 601 | 601 | 590 | 590 | 13,000 |
1997/07/23 | 600 | 610 | 600 | 610 | 7,000 |
1997/07/22 | 615 | 615 | 615 | 615 | 3,000 |
1997/07/18 | 589 | 615 | 589 | 610 | 13,000 |
1997/07/17 | 585 | 599 | 585 | 599 | 3,000 |
1997/07/16 | 615 | 615 | 600 | 600 | 8,000 |
1997/07/15 | 589 | 620 | 589 | 620 | 30,000 |
1997/07/14 | 580 | 590 | 580 | 590 | 9,000 |
1997/07/11 | 550 | 581 | 550 | 580 | 24,000 |
1997/07/10 | 545 | 545 | 545 | 545 | 2,000 |
1997/07/09 | 542 | 545 | 542 | 542 | 6,000 |
1997/07/08 | 542 | 542 | 542 | 542 | 1,000 |
1997/07/03 | 541 | 550 | 541 | 543 | 13,000 |
1997/07/02 | 540 | 540 | 540 | 540 | 4,000 |
1997/06/30 | 535 | 540 | 532 | 536 | 5,000 |
1997/06/27 | 532 | 532 | 532 | 532 | 5,000 |
1997/06/26 | 521 | 532 | 521 | 532 | 11,000 |
1997/06/24 | 520 | 530 | 520 | 530 | 7,000 |
1997/06/23 | 531 | 531 | 530 | 530 | 3,000 |
1997/06/20 | 530 | 530 | 529 | 529 | 8,000 |
1997/06/19 | 535 | 535 | 525 | 525 | 7,000 |
1997/06/18 | 532 | 535 | 532 | 535 | 7,000 |
1997/06/17 | 532 | 532 | 532 | 532 | 2,000 |
1997/06/16 | 530 | 532 | 530 | 532 | 9,000 |
1997/06/13 | 539 | 539 | 539 | 539 | 5,000 |
1997/06/12 | 540 | 540 | 540 | 540 | 4,000 |
1997/06/11 | 538 | 538 | 538 | 538 | 13,000 |
1997/06/10 | 537 | 538 | 537 | 537 | 8,000 |
1997/06/06 | 536 | 537 | 536 | 537 | 3,000 |
1997/06/05 | 537 | 537 | 537 | 537 | 2,000 |
1997/06/04 | 537 | 537 | 537 | 537 | 2,000 |
1997/06/03 | 535 | 535 | 535 | 535 | 1,000 |
1997/06/02 | 530 | 530 | 530 | 530 | 1,000 |
1997/05/30 | 530 | 530 | 530 | 530 | 1,000 |
1997/05/29 | 529 | 530 | 521 | 521 | 10,000 |
1997/05/28 | 540 | 551 | 531 | 531 | 6,000 |
1997/05/27 | 551 | 551 | 540 | 540 | 5,000 |
1997/05/23 | 552 | 555 | 530 | 551 | 11,000 |
1997/05/22 | 535 | 550 | 535 | 550 | 5,000 |
1997/05/21 | 533 | 535 | 533 | 535 | 3,000 |
1997/05/19 | 531 | 531 | 531 | 531 | 1,000 |
1997/05/16 | 530 | 531 | 530 | 531 | 7,000 |
1997/05/15 | 530 | 530 | 529 | 529 | 2,000 |
1997/05/14 | 528 | 530 | 528 | 529 | 8,000 |
1997/05/13 | 531 | 531 | 531 | 531 | 2,000 |
1997/05/12 | 525 | 525 | 525 | 525 | 1,000 |
1997/05/09 | 535 | 535 | 529 | 535 | 3,000 |
1997/05/08 | 531 | 531 | 531 | 531 | 2,000 |
1997/05/07 | 522 | 531 | 522 | 531 | 14,000 |
1997/05/06 | 516 | 519 | 516 | 519 | 4,000 |
1997/05/01 | 511 | 515 | 511 | 512 | 15,000 |
1997/04/30 | 510 | 510 | 510 | 510 | 5,000 |
1997/04/24 | 512 | 512 | 507 | 507 | 5,000 |
1997/04/23 | 524 | 524 | 524 | 524 | 1,000 |
1997/04/22 | 525 | 525 | 525 | 525 | 3,000 |
1997/04/21 | 512 | 512 | 512 | 512 | 1,000 |
1997/04/17 | 506 | 515 | 506 | 510 | 5,000 |
1997/04/16 | 506 | 506 | 506 | 506 | 3,000 |
1997/04/15 | 501 | 502 | 501 | 502 | 3,000 |
1997/04/14 | 506 | 506 | 506 | 506 | 6,000 |
1997/04/11 | 499 | 506 | 499 | 506 | 5,000 |
1997/04/10 | 490 | 500 | 490 | 499 | 11,000 |
1997/04/09 | 485 | 500 | 485 | 500 | 4,000 |
1997/04/04 | 490 | 500 | 490 | 500 | 2,000 |
1997/04/03 | 490 | 490 | 490 | 490 | 1,000 |
1997/04/02 | 485 | 485 | 483 | 483 | 5,000 |
1997/04/01 | 485 | 486 | 485 | 486 | 12,000 |
1997/03/31 | 485 | 485 | 485 | 485 | 3,000 |
1997/03/28 | 485 | 485 | 485 | 485 | 12,000 |
1997/03/27 | 489 | 489 | 485 | 485 | 6,000 |
1997/03/26 | 499 | 499 | 499 | 499 | 3,000 |
1997/03/25 | 510 | 510 | 510 | 510 | 1,000 |
1997/03/24 | 496 | 498 | 496 | 498 | 3,000 |
1997/03/21 | 507 | 507 | 507 | 507 | 1,000 |
1997/03/19 | 495 | 507 | 495 | 507 | 17,000 |
1997/03/18 | 495 | 495 | 495 | 495 | 6,000 |
1997/03/17 | 495 | 495 | 495 | 495 | 2,000 |
1997/03/13 | 491 | 491 | 491 | 491 | 4,000 |
1997/03/12 | 500 | 502 | 500 | 501 | 19,000 |
1997/03/11 | 502 | 502 | 502 | 502 | 2,000 |
1997/03/10 | 502 | 503 | 502 | 502 | 9,000 |
1997/03/07 | 502 | 502 | 502 | 502 | 4,000 |
1997/03/06 | 502 | 502 | 502 | 502 | 3,000 |
1997/03/05 | 510 | 510 | 503 | 503 | 3,000 |
1997/03/04 | 503 | 504 | 502 | 503 | 14,000 |
1997/03/03 | 518 | 518 | 510 | 510 | 3,000 |
1997/02/27 | 518 | 518 | 510 | 510 | 5,000 |
1997/02/26 | 500 | 500 | 500 | 500 | 19,000 |
1997/02/25 | 505 | 505 | 501 | 501 | 7,000 |
1997/02/24 | 500 | 505 | 500 | 505 | 3,000 |
1997/02/21 | 501 | 505 | 500 | 500 | 3,000 |
1997/02/20 | 500 | 500 | 500 | 500 | 7,000 |
1997/02/19 | 500 | 500 | 500 | 500 | 1,000 |
1997/02/18 | 516 | 520 | 515 | 520 | 6,000 |
1997/02/17 | 516 | 516 | 516 | 516 | 1,000 |
1997/02/14 | 510 | 515 | 510 | 515 | 9,000 |
1997/02/13 | 505 | 510 | 504 | 510 | 11,000 |
1997/02/12 | 498 | 499 | 491 | 499 | 9,000 |
1997/02/10 | 502 | 502 | 502 | 502 | 6,000 |
1997/02/07 | 502 | 502 | 502 | 502 | 7,000 |
1997/02/06 | 505 | 505 | 502 | 502 | 2,000 |
1997/02/05 | 515 | 515 | 515 | 515 | 1,000 |
1997/02/04 | 501 | 515 | 501 | 515 | 5,000 |
1997/02/03 | 500 | 501 | 500 | 500 | 10,000 |
1997/01/31 | 500 | 510 | 500 | 500 | 8,000 |
1997/01/30 | 500 | 500 | 500 | 500 | 4,000 |
1997/01/29 | 500 | 501 | 495 | 495 | 12,000 |
1997/01/28 | 500 | 503 | 500 | 503 | 6,000 |
1997/01/27 | 510 | 510 | 503 | 503 | 3,000 |
1997/01/24 | 503 | 503 | 503 | 503 | 3,000 |
1997/01/23 | 503 | 503 | 503 | 503 | 2,000 |
1997/01/22 | 500 | 501 | 500 | 501 | 4,000 |
1997/01/21 | 506 | 506 | 500 | 500 | 7,000 |
1997/01/20 | 511 | 511 | 510 | 511 | 4,000 |
1997/01/17 | 513 | 515 | 513 | 515 | 2,000 |
1997/01/16 | 520 | 520 | 511 | 512 | 7,000 |
1997/01/14 | 501 | 510 | 501 | 503 | 4,000 |
1997/01/13 | 510 | 510 | 491 | 491 | 6,000 |
1997/01/10 | 525 | 530 | 518 | 525 | 13,000 |
1997/01/09 | 525 | 525 | 525 | 525 | 14,000 |
1997/01/08 | 520 | 525 | 520 | 525 | 14,000 |
1997/01/07 | 514 | 520 | 514 | 516 | 9,000 |
1997/01/06 | 510 | 510 | 510 | 510 | 4,000 |