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 |
---|---|---|---|---|---|
2007/12/25 | 273 | 281 | 273 | 281 | 15,000 |
2007/12/20 | 273 | 282 | 273 | 282 | 10,000 |
2007/12/17 | 275 | 277 | 275 | 277 | 2,000 |
2007/12/14 | 277 | 278 | 275 | 278 | 3,000 |
2007/12/12 | 274 | 277 | 272 | 277 | 7,000 |
2007/12/11 | 279 | 279 | 274 | 279 | 7,000 |
2007/12/10 | 280 | 283 | 277 | 280 | 13,000 |
2007/12/04 | 279 | 285 | 278 | 283 | 10,000 |
2007/12/03 | 280 | 285 | 280 | 280 | 5,000 |
2007/11/30 | 285 | 285 | 285 | 285 | 1,000 |
2007/11/22 | 280 | 285 | 280 | 285 | 6,000 |
2007/11/20 | 282 | 285 | 282 | 285 | 9,000 |
2007/11/16 | 283 | 287 | 283 | 287 | 4,000 |
2007/11/15 | 287 | 288 | 283 | 288 | 4,000 |
2007/11/13 | 278 | 287 | 278 | 287 | 3,000 |
2007/11/12 | 281 | 286 | 281 | 286 | 11,000 |
2007/11/07 | 284 | 290 | 284 | 288 | 7,000 |
2007/11/05 | 282 | 289 | 281 | 289 | 21,000 |
2007/11/02 | 277 | 287 | 277 | 287 | 2,000 |
2007/10/31 | 284 | 284 | 284 | 284 | 1,000 |
2007/10/30 | 284 | 284 | 280 | 284 | 26,000 |
2007/10/25 | 280 | 284 | 280 | 284 | 7,000 |
2007/10/24 | 279 | 286 | 279 | 286 | 6,000 |
2007/10/23 | 279 | 289 | 279 | 289 | 9,000 |
2007/10/22 | 280 | 283 | 277 | 282 | 24,000 |
2007/10/19 | 280 | 285 | 280 | 285 | 3,000 |
2007/10/18 | 281 | 289 | 281 | 289 | 8,000 |
2007/10/17 | 276 | 281 | 276 | 281 | 4,000 |
2007/10/15 | 281 | 281 | 281 | 281 | 1,000 |
2007/10/12 | 278 | 282 | 278 | 281 | 11,000 |
2007/10/10 | 283 | 283 | 283 | 283 | 2,000 |
2007/10/04 | 280 | 283 | 279 | 283 | 4,000 |
2007/10/03 | 279 | 285 | 279 | 285 | 2,000 |
2007/10/02 | 284 | 284 | 279 | 284 | 13,000 |
2007/10/01 | 288 | 289 | 288 | 289 | 5,000 |
2007/09/28 | 287 | 288 | 287 | 288 | 2,000 |
2007/09/27 | 288 | 288 | 288 | 288 | 1,000 |
2007/09/25 | 278 | 286 | 278 | 286 | 3,000 |
2007/09/20 | 278 | 288 | 278 | 288 | 6,000 |
2007/09/19 | 289 | 289 | 288 | 288 | 79,000 |
2007/09/18 | 272 | 289 | 272 | 289 | 15,000 |
2007/09/14 | 276 | 281 | 276 | 276 | 5,000 |
2007/09/13 | 287 | 287 | 276 | 286 | 12,000 |
2007/09/10 | 287 | 287 | 287 | 287 | 10,000 |
2007/09/07 | 280 | 287 | 280 | 287 | 27,000 |
2007/09/04 | 280 | 280 | 280 | 280 | 2,000 |
2007/08/31 | 280 | 280 | 280 | 280 | 1,000 |
2007/08/30 | 280 | 280 | 280 | 280 | 61,000 |
2007/08/28 | 280 | 280 | 280 | 280 | 1,000 |
2007/08/24 | 279 | 279 | 278 | 279 | 31,000 |
2007/08/21 | 280 | 280 | 280 | 280 | 2,000 |
2007/08/20 | 280 | 280 | 278 | 280 | 8,000 |
2007/08/17 | 277 | 280 | 277 | 280 | 20,000 |
2007/08/16 | 277 | 280 | 274 | 280 | 15,000 |
2007/08/15 | 275 | 280 | 275 | 280 | 5,000 |
2007/08/14 | 277 | 280 | 277 | 280 | 2,000 |
2007/08/13 | 279 | 280 | 277 | 280 | 12,000 |
2007/08/10 | 276 | 280 | 275 | 280 | 6,000 |
2007/08/09 | 276 | 280 | 276 | 280 | 4,000 |
2007/08/08 | 277 | 281 | 277 | 281 | 4,000 |
2007/08/07 | 276 | 282 | 276 | 282 | 2,000 |
2007/07/30 | 275 | 283 | 275 | 283 | 4,000 |
2007/07/26 | 282 | 282 | 282 | 282 | 1,000 |
2007/07/24 | 276 | 282 | 276 | 282 | 3,000 |
2007/07/23 | 279 | 280 | 279 | 280 | 2,000 |
2007/07/18 | 279 | 283 | 279 | 283 | 4,000 |
2007/07/17 | 284 | 284 | 284 | 284 | 1,000 |
2007/07/13 | 280 | 285 | 280 | 285 | 2,000 |
2007/07/05 | 278 | 284 | 277 | 284 | 7,000 |
2007/07/02 | 277 | 282 | 277 | 282 | 2,000 |
2007/06/29 | 277 | 281 | 277 | 281 | 2,000 |
2007/06/28 | 280 | 280 | 280 | 280 | 1,000 |
2007/06/27 | 280 | 281 | 280 | 281 | 4,000 |
2007/06/21 | 278 | 284 | 278 | 284 | 11,000 |
2007/06/19 | 282 | 285 | 281 | 285 | 5,000 |
2007/06/11 | 287 | 287 | 287 | 287 | 1,000 |
2007/06/07 | 280 | 282 | 279 | 282 | 3,000 |
2007/06/06 | 279 | 281 | 276 | 281 | 7,000 |
2007/06/05 | 278 | 282 | 278 | 282 | 6,000 |
2007/05/31 | 282 | 282 | 282 | 282 | 1,000 |
2007/05/30 | 282 | 282 | 282 | 282 | 1,000 |
2007/05/28 | 279 | 282 | 276 | 282 | 6,000 |
2007/05/25 | 276 | 279 | 276 | 279 | 4,000 |
2007/05/24 | 282 | 282 | 281 | 281 | 3,000 |
2007/05/23 | 283 | 284 | 283 | 284 | 3,000 |
2007/05/22 | 276 | 285 | 276 | 285 | 5,000 |
2007/05/21 | 283 | 283 | 283 | 283 | 2,000 |
2007/05/18 | 273 | 279 | 272 | 274 | 9,000 |
2007/05/17 | 268 | 278 | 267 | 278 | 22,000 |
2007/05/16 | 276 | 277 | 264 | 277 | 16,000 |
2007/05/15 | 272 | 277 | 270 | 277 | 10,000 |
2007/05/14 | 274 | 282 | 273 | 279 | 8,000 |
2007/05/11 | 284 | 284 | 280 | 283 | 4,000 |
2007/05/10 | 288 | 288 | 280 | 283 | 11,000 |
2007/05/09 | 283 | 286 | 283 | 286 | 3,000 |
2007/05/08 | 287 | 288 | 281 | 288 | 17,000 |
2007/05/07 | 287 | 288 | 284 | 288 | 7,000 |
2007/05/02 | 292 | 292 | 292 | 292 | 3,000 |
2007/05/01 | 287 | 290 | 287 | 290 | 14,000 |
2007/04/27 | 292 | 292 | 282 | 292 | 10,000 |
2007/04/26 | 288 | 292 | 288 | 292 | 42,000 |
2007/04/25 | 292 | 293 | 288 | 293 | 6,000 |
2007/04/24 | 289 | 292 | 282 | 292 | 33,000 |
2007/04/23 | 294 | 294 | 294 | 294 | 6,000 |
2007/04/20 | 288 | 293 | 280 | 293 | 22,000 |
2007/04/19 | 293 | 293 | 286 | 293 | 14,000 |
2007/04/18 | 278 | 293 | 278 | 293 | 21,000 |
2007/04/17 | 288 | 288 | 288 | 288 | 4,000 |
2007/04/16 | 278 | 285 | 275 | 285 | 7,000 |
2007/04/13 | 281 | 285 | 277 | 282 | 12,000 |
2007/04/12 | 275 | 278 | 275 | 278 | 6,000 |
2007/04/11 | 275 | 278 | 270 | 278 | 9,000 |
2007/04/10 | 266 | 272 | 265 | 272 | 9,000 |
2007/04/09 | 268 | 271 | 268 | 271 | 5,000 |
2007/04/06 | 268 | 268 | 265 | 268 | 7,000 |
2007/04/05 | 268 | 268 | 264 | 268 | 11,000 |
2007/04/04 | 268 | 268 | 268 | 268 | 7,000 |
2007/04/03 | 266 | 268 | 263 | 268 | 8,000 |
2007/04/02 | 265 | 267 | 248 | 267 | 21,000 |
2007/03/30 | 258 | 265 | 258 | 265 | 6,000 |
2007/03/29 | 267 | 267 | 257 | 266 | 13,000 |
2007/03/28 | 268 | 270 | 258 | 270 | 13,000 |
2007/03/27 | 265 | 269 | 264 | 269 | 5,000 |
2007/03/26 | 272 | 272 | 260 | 269 | 88,000 |
2007/03/23 | 259 | 268 | 254 | 268 | 18,000 |
2007/03/22 | 248 | 263 | 237 | 263 | 29,000 |
2007/03/20 | 244 | 258 | 244 | 258 | 32,000 |
2007/03/19 | 241 | 244 | 241 | 244 | 2,000 |
2007/03/16 | 245 | 245 | 241 | 244 | 8,000 |
2007/03/15 | 242 | 243 | 242 | 243 | 10,000 |
2007/03/14 | 231 | 240 | 231 | 240 | 27,000 |
2007/03/13 | 232 | 235 | 232 | 235 | 2,000 |
2007/03/12 | 235 | 235 | 230 | 235 | 4,000 |
2007/03/09 | 237 | 237 | 237 | 237 | 2,000 |
2007/03/08 | 230 | 232 | 227 | 232 | 12,000 |
2007/03/07 | 232 | 232 | 226 | 230 | 18,000 |
2007/03/06 | 239 | 245 | 223 | 230 | 111,000 |
2007/03/05 | 217 | 219 | 216 | 219 | 5,000 |
2007/03/02 | 217 | 217 | 217 | 217 | 1,000 |
2007/03/01 | 218 | 218 | 217 | 217 | 3,000 |
2007/02/28 | 220 | 220 | 214 | 220 | 8,000 |
2007/02/27 | 222 | 222 | 221 | 221 | 13,000 |
2007/02/23 | 218 | 220 | 216 | 220 | 12,000 |
2007/02/22 | 219 | 219 | 214 | 218 | 8,000 |
2007/02/21 | 216 | 219 | 216 | 219 | 10,000 |
2007/02/20 | 218 | 218 | 215 | 218 | 9,000 |
2007/02/16 | 217 | 218 | 217 | 218 | 8,000 |
2007/02/15 | 212 | 215 | 209 | 215 | 12,000 |
2007/02/13 | 211 | 216 | 211 | 216 | 4,000 |
2007/02/09 | 211 | 216 | 211 | 216 | 3,000 |
2007/02/07 | 215 | 215 | 214 | 214 | 9,000 |
2007/02/06 | 216 | 218 | 215 | 218 | 9,000 |
2007/02/01 | 220 | 221 | 220 | 221 | 5,000 |
2007/01/31 | 216 | 221 | 216 | 221 | 5,000 |
2007/01/30 | 222 | 222 | 220 | 221 | 5,000 |
2007/01/29 | 216 | 220 | 216 | 220 | 6,000 |
2007/01/26 | 212 | 215 | 212 | 215 | 6,000 |
2007/01/24 | 217 | 217 | 216 | 216 | 4,000 |
2007/01/23 | 220 | 220 | 218 | 218 | 2,000 |
2007/01/22 | 218 | 220 | 218 | 220 | 7,000 |
2007/01/18 | 215 | 218 | 211 | 218 | 5,000 |
2007/01/17 | 215 | 215 | 215 | 215 | 1,000 |
2007/01/16 | 218 | 218 | 218 | 218 | 1,000 |
2007/01/15 | 220 | 220 | 220 | 220 | 1,000 |
2007/01/12 | 217 | 220 | 215 | 220 | 7,000 |
2007/01/11 | 220 | 220 | 213 | 219 | 9,000 |
2007/01/10 | 218 | 222 | 218 | 222 | 4,000 |
2007/01/09 | 215 | 223 | 211 | 223 | 12,000 |
2007/01/04 | 222 | 225 | 220 | 225 | 4,000 |