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 |
---|---|---|---|---|---|
1998/12/25 | 270 | 270 | 270 | 270 | 1,000 |
1998/12/22 | 270 | 270 | 270 | 270 | 2,000 |
1998/12/14 | 270 | 270 | 270 | 270 | 1,000 |
1998/12/11 | 270 | 271 | 270 | 271 | 2,000 |
1998/12/04 | 285 | 285 | 285 | 285 | 1,000 |
1998/11/30 | 280 | 285 | 280 | 285 | 10,000 |
1998/11/27 | 280 | 280 | 280 | 280 | 1,000 |
1998/11/13 | 270 | 272 | 270 | 272 | 3,000 |
1998/11/09 | 270 | 270 | 270 | 270 | 1,000 |
1998/11/06 | 270 | 270 | 270 | 270 | 1,000 |
1998/11/02 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/27 | 270 | 270 | 270 | 270 | 3,000 |
1998/10/20 | 266 | 266 | 266 | 266 | 1,000 |
1998/10/13 | 266 | 266 | 266 | 266 | 4,000 |
1998/10/12 | 265 | 266 | 265 | 266 | 2,000 |
1998/10/09 | 270 | 270 | 270 | 270 | 5,000 |
1998/10/08 | 265 | 265 | 265 | 265 | 5,000 |
1998/10/07 | 265 | 265 | 265 | 265 | 7,000 |
1998/10/06 | 265 | 265 | 265 | 265 | 10,000 |
1998/09/30 | 265 | 265 | 265 | 265 | 16,000 |
1998/09/25 | 266 | 266 | 265 | 265 | 4,000 |
1998/09/11 | 266 | 266 | 266 | 266 | 4,000 |
1998/09/10 | 266 | 266 | 266 | 266 | 10,000 |
1998/09/09 | 266 | 266 | 266 | 266 | 5,000 |
1998/09/08 | 266 | 266 | 266 | 266 | 5,000 |
1998/09/07 | 265 | 266 | 265 | 266 | 5,000 |
1998/09/04 | 266 | 266 | 265 | 266 | 7,000 |
1998/09/03 | 270 | 270 | 270 | 270 | 2,000 |
1998/09/02 | 280 | 280 | 270 | 270 | 20,000 |
1998/08/27 | 280 | 280 | 280 | 280 | 5,000 |
1998/08/26 | 285 | 285 | 285 | 285 | 8,000 |
1998/08/25 | 285 | 285 | 285 | 285 | 11,000 |
1998/08/20 | 285 | 285 | 285 | 285 | 13,000 |
1998/08/19 | 290 | 290 | 290 | 290 | 10,000 |
1998/08/18 | 290 | 290 | 285 | 285 | 9,000 |
1998/08/17 | 290 | 290 | 290 | 290 | 4,000 |
1998/08/11 | 295 | 295 | 295 | 295 | 5,000 |
1998/08/07 | 295 | 295 | 295 | 295 | 2,000 |
1998/08/06 | 295 | 300 | 295 | 300 | 6,000 |
1998/08/04 | 295 | 295 | 295 | 295 | 2,000 |
1998/08/03 | 300 | 300 | 300 | 300 | 5,000 |
1998/07/31 | 300 | 300 | 300 | 300 | 1,000 |
1998/07/30 | 300 | 300 | 300 | 300 | 9,000 |
1998/07/29 | 300 | 300 | 300 | 300 | 1,000 |
1998/07/28 | 295 | 295 | 295 | 295 | 1,000 |
1998/07/27 | 300 | 300 | 300 | 300 | 2,000 |
1998/07/22 | 300 | 300 | 300 | 300 | 6,000 |
1998/07/21 | 315 | 315 | 315 | 315 | 4,000 |
1998/07/15 | 300 | 300 | 300 | 300 | 1,000 |
1998/07/14 | 301 | 301 | 300 | 300 | 12,000 |
1998/07/13 | 295 | 295 | 295 | 295 | 1,000 |
1998/07/10 | 300 | 300 | 300 | 300 | 5,000 |
1998/07/08 | 300 | 300 | 300 | 300 | 5,000 |
1998/07/07 | 300 | 300 | 300 | 300 | 1,000 |
1998/07/02 | 300 | 300 | 300 | 300 | 10,000 |
1998/06/30 | 285 | 300 | 285 | 300 | 5,000 |
1998/06/29 | 285 | 285 | 285 | 285 | 3,000 |
1998/06/26 | 288 | 288 | 285 | 285 | 4,000 |
1998/06/25 | 289 | 289 | 288 | 288 | 6,000 |
1998/06/24 | 289 | 289 | 289 | 289 | 3,000 |
1998/06/18 | 291 | 291 | 291 | 291 | 1,000 |
1998/06/16 | 290 | 290 | 290 | 290 | 1,000 |
1998/06/15 | 300 | 300 | 290 | 290 | 5,000 |
1998/06/12 | 300 | 300 | 300 | 300 | 3,000 |
1998/06/09 | 310 | 310 | 310 | 310 | 6,000 |
1998/06/08 | 310 | 310 | 310 | 310 | 3,000 |
1998/06/04 | 315 | 315 | 310 | 310 | 2,000 |
1998/06/03 | 315 | 315 | 315 | 315 | 1,000 |
1998/06/02 | 315 | 315 | 315 | 315 | 1,000 |
1998/06/01 | 315 | 315 | 315 | 315 | 3,000 |
1998/05/28 | 315 | 315 | 315 | 315 | 1,000 |
1998/05/26 | 315 | 315 | 315 | 315 | 2,000 |
1998/05/25 | 315 | 315 | 315 | 315 | 1,000 |
1998/05/22 | 315 | 315 | 315 | 315 | 3,000 |
1998/05/18 | 315 | 315 | 315 | 315 | 1,000 |
1998/05/15 | 315 | 316 | 315 | 316 | 2,000 |
1998/05/13 | 315 | 315 | 315 | 315 | 8,000 |
1998/05/07 | 315 | 315 | 315 | 315 | 5,000 |
1998/04/30 | 329 | 330 | 329 | 330 | 6,000 |
1998/04/24 | 330 | 330 | 330 | 330 | 4,000 |
1998/04/23 | 330 | 330 | 330 | 330 | 1,000 |
1998/04/22 | 345 | 345 | 345 | 345 | 5,000 |
1998/04/21 | 355 | 355 | 355 | 355 | 5,000 |
1998/04/17 | 360 | 360 | 360 | 360 | 5,000 |
1998/04/16 | 360 | 360 | 360 | 360 | 1,000 |
1998/04/15 | 360 | 360 | 360 | 360 | 4,000 |
1998/04/14 | 360 | 360 | 360 | 360 | 1,000 |
1998/04/13 | 365 | 365 | 365 | 365 | 3,000 |
1998/04/07 | 365 | 365 | 365 | 365 | 2,000 |
1998/04/02 | 360 | 365 | 360 | 365 | 6,000 |
1998/03/30 | 363 | 363 | 363 | 363 | 3,000 |
1998/03/26 | 363 | 363 | 363 | 363 | 1,000 |
1998/03/25 | 369 | 369 | 369 | 369 | 1,000 |
1998/03/24 | 389 | 389 | 389 | 389 | 1,000 |
1998/03/19 | 389 | 389 | 389 | 389 | 3,000 |
1998/03/18 | 389 | 389 | 389 | 389 | 2,000 |
1998/03/17 | 389 | 389 | 389 | 389 | 4,000 |
1998/03/10 | 395 | 395 | 395 | 395 | 5,000 |
1998/03/09 | 395 | 395 | 395 | 395 | 1,000 |
1998/02/26 | 390 | 390 | 390 | 390 | 2,000 |
1998/02/23 | 390 | 390 | 390 | 390 | 1,000 |
1998/02/20 | 390 | 390 | 390 | 390 | 5,000 |
1998/02/12 | 390 | 390 | 390 | 390 | 1,000 |
1998/02/10 | 374 | 374 | 371 | 374 | 8,000 |
1998/02/09 | 371 | 371 | 371 | 371 | 1,000 |
1998/02/02 | 371 | 371 | 371 | 371 | 1,000 |
1998/01/30 | 354 | 354 | 354 | 354 | 2,000 |
1998/01/29 | 352 | 360 | 352 | 353 | 5,000 |
1998/01/28 | 342 | 342 | 342 | 342 | 1,000 |
1998/01/23 | 310 | 311 | 310 | 311 | 4,000 |
1998/01/21 | 290 | 290 | 290 | 290 | 1,000 |
1998/01/19 | 280 | 281 | 280 | 281 | 3,000 |
1998/01/14 | 270 | 280 | 270 | 275 | 3,000 |
1998/01/13 | 270 | 271 | 270 | 271 | 4,000 |
1998/01/09 | 270 | 270 | 270 | 270 | 5,000 |
1998/01/06 | 270 | 270 | 268 | 270 | 7,000 |
1998/01/05 | 265 | 270 | 265 | 266 | 11,000 |