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 |
---|---|---|---|---|---|
2004/12/28 | 203 | 203 | 203 | 203 | 2,000 |
2004/12/27 | 202 | 207 | 202 | 203 | 11,000 |
2004/12/24 | 202 | 202 | 202 | 202 | 5,000 |
2004/12/21 | 202 | 202 | 201 | 201 | 7,000 |
2004/12/20 | 203 | 203 | 202 | 202 | 13,000 |
2004/12/16 | 201 | 201 | 201 | 201 | 1,000 |
2004/12/15 | 201 | 201 | 201 | 201 | 2,000 |
2004/12/14 | 205 | 205 | 205 | 205 | 3,000 |
2004/12/10 | 203 | 203 | 203 | 203 | 2,000 |
2004/12/09 | 205 | 205 | 205 | 205 | 3,000 |
2004/12/08 | 205 | 205 | 203 | 205 | 8,000 |
2004/12/07 | 202 | 202 | 202 | 202 | 2,000 |
2004/12/06 | 202 | 202 | 202 | 202 | 3,000 |
2004/12/03 | 198 | 198 | 198 | 198 | 1,000 |
2004/12/02 | 198 | 203 | 198 | 203 | 24,000 |
2004/11/30 | 203 | 203 | 200 | 200 | 9,000 |
2004/11/29 | 197 | 202 | 197 | 202 | 4,000 |
2004/11/26 | 194 | 202 | 194 | 202 | 34,000 |
2004/11/24 | 202 | 202 | 202 | 202 | 2,000 |
2004/11/22 | 202 | 202 | 202 | 202 | 1,000 |
2004/11/19 | 202 | 202 | 202 | 202 | 2,000 |
2004/11/18 | 200 | 200 | 200 | 200 | 1,000 |
2004/11/16 | 203 | 203 | 203 | 203 | 2,000 |
2004/11/15 | 204 | 204 | 204 | 204 | 1,000 |
2004/11/12 | 200 | 203 | 200 | 203 | 10,000 |
2004/11/10 | 199 | 199 | 199 | 199 | 1,000 |
2004/11/08 | 196 | 200 | 196 | 200 | 7,000 |
2004/11/05 | 201 | 201 | 195 | 195 | 5,000 |
2004/11/04 | 195 | 195 | 195 | 195 | 8,000 |
2004/11/02 | 191 | 195 | 191 | 195 | 7,000 |
2004/11/01 | 200 | 200 | 200 | 200 | 1,000 |
2004/10/28 | 200 | 200 | 200 | 200 | 1,000 |
2004/10/27 | 199 | 199 | 199 | 199 | 2,000 |
2004/10/26 | 203 | 203 | 199 | 199 | 5,000 |
2004/10/22 | 203 | 203 | 203 | 203 | 1,000 |
2004/10/21 | 203 | 203 | 203 | 203 | 2,000 |
2004/10/20 | 204 | 204 | 201 | 201 | 5,000 |
2004/10/19 | 204 | 204 | 204 | 204 | 1,000 |
2004/10/18 | 204 | 204 | 204 | 204 | 1,000 |
2004/10/15 | 201 | 204 | 200 | 204 | 20,000 |
2004/10/14 | 200 | 200 | 200 | 200 | 4,000 |
2004/10/13 | 200 | 200 | 200 | 200 | 3,000 |
2004/10/12 | 200 | 202 | 200 | 200 | 7,000 |
2004/10/08 | 200 | 200 | 199 | 199 | 3,000 |
2004/10/07 | 200 | 208 | 200 | 202 | 9,000 |
2004/10/06 | 201 | 201 | 200 | 200 | 11,000 |
2004/10/05 | 205 | 205 | 201 | 201 | 2,000 |
2004/10/04 | 225 | 225 | 199 | 201 | 8,000 |
2004/09/28 | 200 | 200 | 200 | 200 | 2,000 |
2004/09/27 | 202 | 202 | 202 | 202 | 1,000 |
2004/09/24 | 202 | 202 | 202 | 202 | 6,000 |
2004/09/22 | 210 | 210 | 202 | 202 | 6,000 |
2004/09/21 | 210 | 210 | 201 | 201 | 9,000 |
2004/09/17 | 210 | 211 | 205 | 205 | 21,000 |
2004/09/16 | 203 | 203 | 192 | 192 | 5,000 |
2004/09/14 | 211 | 211 | 208 | 208 | 16,000 |
2004/09/13 | 207 | 207 | 207 | 207 | 2,000 |
2004/09/09 | 217 | 217 | 211 | 211 | 11,000 |
2004/09/08 | 219 | 219 | 207 | 212 | 10,000 |
2004/09/07 | 216 | 219 | 216 | 219 | 3,000 |
2004/09/06 | 212 | 218 | 212 | 215 | 10,000 |
2004/09/03 | 207 | 213 | 207 | 210 | 15,000 |
2004/09/02 | 213 | 213 | 204 | 206 | 27,000 |
2004/09/01 | 212 | 212 | 211 | 211 | 5,000 |
2004/08/31 | 211 | 212 | 211 | 212 | 5,000 |
2004/08/30 | 211 | 216 | 211 | 211 | 7,000 |
2004/08/26 | 208 | 209 | 208 | 209 | 4,000 |
2004/08/25 | 208 | 208 | 208 | 208 | 2,000 |
2004/08/24 | 208 | 208 | 208 | 208 | 4,000 |
2004/08/19 | 210 | 210 | 210 | 210 | 3,000 |
2004/08/13 | 215 | 215 | 210 | 210 | 6,000 |
2004/08/12 | 210 | 210 | 210 | 210 | 1,000 |
2004/08/10 | 208 | 208 | 207 | 208 | 9,000 |
2004/08/09 | 209 | 213 | 209 | 213 | 10,000 |
2004/08/06 | 208 | 208 | 208 | 208 | 1,000 |
2004/08/05 | 207 | 207 | 207 | 207 | 2,000 |
2004/08/04 | 205 | 205 | 205 | 205 | 10,000 |
2004/08/03 | 221 | 221 | 208 | 209 | 39,000 |
2004/07/28 | 208 | 210 | 208 | 210 | 4,000 |
2004/07/27 | 214 | 214 | 209 | 209 | 3,000 |
2004/07/26 | 213 | 213 | 206 | 206 | 7,000 |
2004/07/23 | 215 | 220 | 215 | 220 | 13,000 |
2004/07/22 | 212 | 222 | 212 | 212 | 8,000 |
2004/07/21 | 212 | 212 | 212 | 212 | 4,000 |
2004/07/20 | 212 | 212 | 212 | 212 | 3,000 |
2004/07/16 | 221 | 221 | 213 | 213 | 10,000 |
2004/07/15 | 223 | 228 | 222 | 222 | 12,000 |
2004/07/13 | 222 | 222 | 222 | 222 | 3,000 |
2004/07/09 | 219 | 226 | 219 | 226 | 2,000 |
2004/07/08 | 225 | 225 | 216 | 218 | 4,000 |
2004/07/07 | 217 | 217 | 217 | 217 | 3,000 |
2004/07/06 | 219 | 228 | 216 | 216 | 7,000 |
2004/07/05 | 218 | 218 | 215 | 215 | 6,000 |
2004/07/02 | 227 | 227 | 218 | 218 | 4,000 |
2004/07/01 | 229 | 229 | 217 | 217 | 15,000 |
2004/06/30 | 217 | 230 | 216 | 216 | 36,000 |
2004/06/29 | 215 | 215 | 215 | 215 | 2,000 |
2004/06/28 | 214 | 214 | 214 | 214 | 1,000 |
2004/06/23 | 219 | 219 | 214 | 214 | 6,000 |
2004/06/17 | 221 | 221 | 219 | 219 | 3,000 |
2004/06/16 | 221 | 225 | 221 | 225 | 2,000 |
2004/06/15 | 221 | 221 | 221 | 221 | 1,000 |
2004/06/11 | 220 | 220 | 220 | 220 | 2,000 |
2004/06/10 | 237 | 237 | 220 | 220 | 12,000 |
2004/06/09 | 217 | 226 | 217 | 219 | 6,000 |
2004/06/08 | 215 | 215 | 215 | 215 | 1,000 |
2004/06/07 | 220 | 222 | 218 | 218 | 9,000 |
2004/06/04 | 220 | 220 | 217 | 217 | 8,000 |
2004/06/03 | 215 | 215 | 215 | 215 | 2,000 |
2004/06/02 | 225 | 225 | 207 | 216 | 16,000 |
2004/06/01 | 227 | 228 | 227 | 227 | 13,000 |
2004/05/28 | 230 | 235 | 226 | 226 | 19,000 |
2004/05/27 | 230 | 240 | 226 | 226 | 35,000 |
2004/05/26 | 225 | 229 | 224 | 226 | 35,000 |
2004/05/25 | 229 | 229 | 225 | 225 | 2,000 |
2004/05/24 | 230 | 230 | 223 | 223 | 7,000 |
2004/05/19 | 218 | 220 | 218 | 220 | 7,000 |
2004/05/18 | 218 | 218 | 218 | 218 | 1,000 |
2004/05/17 | 222 | 222 | 219 | 219 | 9,000 |
2004/05/14 | 221 | 221 | 220 | 220 | 2,000 |
2004/05/13 | 222 | 222 | 222 | 222 | 2,000 |
2004/05/11 | 220 | 234 | 220 | 224 | 14,000 |
2004/05/10 | 217 | 220 | 217 | 220 | 12,000 |
2004/05/07 | 230 | 230 | 213 | 216 | 17,000 |
2004/05/06 | 231 | 231 | 231 | 231 | 1,000 |
2004/04/30 | 236 | 239 | 230 | 231 | 57,000 |
2004/04/28 | 238 | 238 | 238 | 238 | 3,000 |
2004/04/27 | 240 | 248 | 237 | 237 | 21,000 |
2004/04/26 | 241 | 249 | 226 | 237 | 43,000 |
2004/04/23 | 241 | 241 | 236 | 236 | 17,000 |
2004/04/22 | 242 | 247 | 237 | 238 | 40,000 |
2004/04/21 | 237 | 243 | 237 | 241 | 13,000 |
2004/04/20 | 234 | 239 | 234 | 234 | 14,000 |
2004/04/19 | 249 | 250 | 229 | 234 | 45,000 |
2004/04/16 | 237 | 248 | 233 | 248 | 78,000 |
2004/04/15 | 225 | 240 | 225 | 232 | 94,000 |
2004/04/14 | 225 | 225 | 221 | 221 | 4,000 |
2004/04/13 | 223 | 225 | 221 | 221 | 19,000 |
2004/04/12 | 221 | 224 | 220 | 220 | 12,000 |
2004/04/09 | 221 | 225 | 218 | 218 | 26,000 |
2004/04/08 | 220 | 226 | 220 | 220 | 17,000 |
2004/04/07 | 220 | 224 | 220 | 220 | 8,000 |
2004/04/06 | 221 | 224 | 219 | 219 | 24,000 |
2004/04/05 | 221 | 221 | 219 | 220 | 7,000 |
2004/04/02 | 218 | 225 | 218 | 218 | 16,000 |
2004/03/31 | 219 | 219 | 213 | 213 | 5,000 |
2004/03/30 | 222 | 229 | 212 | 212 | 48,000 |
2004/03/29 | 222 | 225 | 222 | 223 | 9,000 |
2004/03/26 | 225 | 225 | 217 | 219 | 13,000 |
2004/03/25 | 225 | 230 | 223 | 225 | 33,000 |
2004/03/24 | 225 | 230 | 222 | 223 | 73,000 |
2004/03/23 | 221 | 224 | 217 | 222 | 27,000 |
2004/03/22 | 213 | 216 | 210 | 216 | 46,000 |
2004/03/19 | 209 | 214 | 209 | 214 | 2,000 |
2004/03/18 | 214 | 214 | 209 | 210 | 11,000 |
2004/03/17 | 206 | 215 | 206 | 207 | 9,000 |
2004/03/16 | 217 | 217 | 202 | 205 | 27,000 |
2004/03/15 | 222 | 225 | 211 | 211 | 35,000 |
2004/03/12 | 223 | 223 | 215 | 222 | 20,000 |
2004/03/11 | 220 | 225 | 216 | 216 | 25,000 |
2004/03/10 | 223 | 226 | 222 | 222 | 46,000 |
2004/03/09 | 220 | 227 | 219 | 220 | 45,000 |
2004/03/08 | 220 | 224 | 213 | 220 | 35,000 |
2004/03/05 | 236 | 236 | 220 | 230 | 32,000 |
2004/03/04 | 238 | 241 | 230 | 238 | 66,000 |
2004/03/03 | 231 | 236 | 226 | 235 | 135,000 |
2004/03/02 | 222 | 232 | 216 | 232 | 47,000 |
2004/03/01 | 220 | 225 | 215 | 220 | 31,000 |
2004/02/27 | 213 | 221 | 208 | 220 | 55,000 |
2004/02/26 | 218 | 218 | 200 | 205 | 33,000 |
2004/02/25 | 198 | 214 | 198 | 213 | 62,000 |
2004/02/24 | 196 | 198 | 195 | 195 | 25,000 |
2004/02/23 | 195 | 196 | 195 | 196 | 3,000 |
2004/02/19 | 188 | 188 | 188 | 188 | 6,000 |
2004/02/18 | 191 | 191 | 191 | 191 | 1,000 |
2004/02/17 | 190 | 191 | 190 | 191 | 4,000 |
2004/02/06 | 191 | 191 | 191 | 191 | 2,000 |
2004/02/05 | 190 | 190 | 190 | 190 | 3,000 |
2004/02/04 | 189 | 192 | 189 | 192 | 7,000 |
2004/02/03 | 193 | 195 | 191 | 191 | 25,000 |
2004/02/02 | 184 | 195 | 184 | 194 | 29,000 |
2004/01/30 | 177 | 183 | 177 | 181 | 7,000 |
2004/01/29 | 175 | 176 | 175 | 176 | 17,000 |
2004/01/28 | 176 | 177 | 176 | 177 | 3,000 |
2004/01/27 | 179 | 179 | 176 | 176 | 3,000 |
2004/01/26 | 178 | 178 | 177 | 177 | 2,000 |
2004/01/22 | 178 | 179 | 178 | 179 | 3,000 |
2004/01/19 | 175 | 176 | 175 | 176 | 4,000 |
2004/01/16 | 176 | 176 | 176 | 176 | 2,000 |
2004/01/14 | 175 | 175 | 175 | 175 | 5,000 |
2004/01/13 | 173 | 174 | 173 | 174 | 4,000 |
2004/01/09 | 174 | 174 | 174 | 174 | 1,000 |
2004/01/08 | 173 | 173 | 173 | 173 | 1,000 |
2004/01/07 | 172 | 172 | 172 | 172 | 2,000 |
2004/01/06 | 172 | 172 | 172 | 172 | 1,000 |