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 |
---|---|---|---|---|---|
2009/12/30 | 111 | 113 | 111 | 113 | 5,000 |
2009/12/28 | 111 | 111 | 111 | 111 | 1,000 |
2009/12/25 | 109 | 109 | 109 | 109 | 1,000 |
2009/12/24 | 107 | 107 | 107 | 107 | 1,000 |
2009/12/22 | 106 | 106 | 106 | 106 | 1,000 |
2009/12/21 | 106 | 106 | 106 | 106 | 5,000 |
2009/12/18 | 106 | 106 | 106 | 106 | 1,000 |
2009/12/16 | 111 | 111 | 106 | 106 | 3,000 |
2009/12/14 | 106 | 106 | 106 | 106 | 4,000 |
2009/12/10 | 104 | 104 | 103 | 103 | 2,000 |
2009/12/09 | 106 | 106 | 106 | 106 | 1,000 |
2009/12/07 | 111 | 111 | 108 | 108 | 6,000 |
2009/12/03 | 109 | 110 | 109 | 110 | 3,000 |
2009/12/02 | 109 | 110 | 109 | 110 | 5,000 |
2009/11/30 | 108 | 108 | 108 | 108 | 2,000 |
2009/11/27 | 110 | 110 | 108 | 108 | 7,000 |
2009/11/20 | 110 | 110 | 110 | 110 | 1,000 |
2009/11/19 | 114 | 114 | 111 | 111 | 7,000 |
2009/11/18 | 114 | 115 | 114 | 115 | 2,000 |
2009/11/16 | 117 | 117 | 117 | 117 | 2,000 |
2009/11/13 | 117 | 117 | 117 | 117 | 1,000 |
2009/11/12 | 116 | 116 | 116 | 116 | 1,000 |
2009/11/10 | 115 | 115 | 115 | 115 | 1,000 |
2009/11/09 | 120 | 120 | 115 | 115 | 5,000 |
2009/11/05 | 115 | 115 | 115 | 115 | 2,000 |
2009/11/04 | 118 | 118 | 118 | 118 | 1,000 |
2009/11/02 | 119 | 119 | 113 | 116 | 4,000 |
2009/10/30 | 120 | 120 | 119 | 119 | 3,000 |
2009/10/29 | 120 | 122 | 115 | 119 | 8,000 |
2009/10/28 | 116 | 127 | 116 | 120 | 8,000 |
2009/10/22 | 120 | 120 | 120 | 120 | 1,000 |
2009/10/16 | 125 | 125 | 125 | 125 | 2,000 |
2009/10/14 | 123 | 123 | 123 | 123 | 1,000 |
2009/10/13 | 118 | 122 | 118 | 122 | 2,000 |
2009/10/09 | 117 | 117 | 117 | 117 | 1,000 |
2009/10/08 | 117 | 117 | 117 | 117 | 2,000 |
2009/10/06 | 115 | 115 | 112 | 112 | 3,000 |
2009/10/05 | 119 | 119 | 112 | 112 | 20,000 |
2009/10/01 | 116 | 124 | 116 | 124 | 5,000 |
2009/09/30 | 120 | 120 | 120 | 120 | 2,000 |
2009/09/29 | 117 | 119 | 117 | 119 | 3,000 |
2009/09/28 | 119 | 119 | 118 | 118 | 7,000 |
2009/09/25 | 119 | 119 | 119 | 119 | 1,000 |
2009/09/24 | 118 | 118 | 118 | 118 | 1,000 |
2009/09/18 | 116 | 120 | 112 | 120 | 19,000 |
2009/09/15 | 124 | 124 | 118 | 118 | 8,000 |
2009/09/14 | 121 | 121 | 118 | 118 | 10,000 |
2009/09/10 | 121 | 126 | 121 | 126 | 7,000 |
2009/09/09 | 120 | 120 | 120 | 120 | 2,000 |
2009/09/07 | 120 | 120 | 120 | 120 | 2,000 |
2009/09/04 | 121 | 121 | 121 | 121 | 2,000 |
2009/09/02 | 122 | 122 | 121 | 121 | 7,000 |
2009/09/01 | 124 | 124 | 124 | 124 | 4,000 |
2009/08/31 | 124 | 125 | 124 | 124 | 3,000 |
2009/08/28 | 125 | 125 | 122 | 122 | 4,000 |
2009/08/27 | 123 | 123 | 123 | 123 | 1,000 |
2009/08/26 | 126 | 126 | 123 | 123 | 3,000 |
2009/08/24 | 123 | 123 | 123 | 123 | 2,000 |
2009/08/21 | 122 | 122 | 122 | 122 | 1,000 |
2009/08/20 | 121 | 123 | 121 | 123 | 5,000 |
2009/08/19 | 122 | 122 | 119 | 120 | 4,000 |
2009/08/17 | 124 | 124 | 124 | 124 | 2,000 |
2009/08/14 | 127 | 127 | 127 | 127 | 1,000 |
2009/08/13 | 126 | 126 | 125 | 125 | 2,000 |
2009/08/12 | 125 | 125 | 125 | 125 | 1,000 |
2009/08/11 | 123 | 123 | 123 | 123 | 2,000 |
2009/08/10 | 125 | 126 | 124 | 124 | 13,000 |
2009/08/07 | 122 | 125 | 121 | 125 | 9,000 |
2009/08/05 | 121 | 121 | 121 | 121 | 1,000 |
2009/08/04 | 121 | 121 | 121 | 121 | 3,000 |
2009/08/03 | 122 | 122 | 122 | 122 | 1,000 |
2009/07/31 | 120 | 120 | 114 | 118 | 5,000 |
2009/07/30 | 120 | 120 | 120 | 120 | 1,000 |
2009/07/29 | 113 | 118 | 113 | 118 | 7,000 |
2009/07/28 | 123 | 123 | 121 | 121 | 2,000 |
2009/07/27 | 122 | 122 | 120 | 122 | 8,000 |
2009/07/24 | 121 | 121 | 121 | 121 | 3,000 |
2009/07/23 | 126 | 126 | 121 | 121 | 9,000 |
2009/07/22 | 121 | 127 | 121 | 126 | 4,000 |
2009/07/21 | 121 | 121 | 114 | 118 | 5,000 |
2009/07/17 | 118 | 118 | 118 | 118 | 1,000 |
2009/07/16 | 120 | 121 | 115 | 115 | 13,000 |
2009/07/15 | 119 | 119 | 119 | 119 | 1,000 |
2009/07/14 | 112 | 112 | 112 | 112 | 2,000 |
2009/07/13 | 121 | 121 | 108 | 108 | 11,000 |
2009/07/10 | 127 | 127 | 117 | 121 | 12,000 |
2009/07/09 | 133 | 133 | 127 | 127 | 15,000 |
2009/07/08 | 132 | 132 | 132 | 132 | 1,000 |
2009/07/06 | 135 | 145 | 135 | 141 | 5,000 |
2009/07/03 | 138 | 138 | 138 | 138 | 2,000 |
2009/07/02 | 137 | 140 | 137 | 137 | 16,000 |
2009/07/01 | 131 | 137 | 131 | 137 | 3,000 |
2009/06/30 | 132 | 132 | 126 | 131 | 12,000 |
2009/06/29 | 137 | 137 | 130 | 130 | 18,000 |
2009/06/26 | 129 | 134 | 126 | 134 | 18,000 |
2009/06/25 | 125 | 125 | 125 | 125 | 3,000 |
2009/06/24 | 125 | 126 | 125 | 126 | 3,000 |
2009/06/23 | 128 | 128 | 124 | 125 | 15,000 |
2009/06/22 | 133 | 137 | 127 | 128 | 12,000 |
2009/06/19 | 124 | 129 | 124 | 128 | 10,000 |
2009/06/18 | 124 | 128 | 123 | 123 | 7,000 |
2009/06/17 | 126 | 129 | 120 | 129 | 24,000 |
2009/06/16 | 138 | 138 | 128 | 133 | 13,000 |
2009/06/15 | 146 | 147 | 138 | 141 | 16,000 |
2009/06/12 | 126 | 137 | 126 | 137 | 9,000 |
2009/06/11 | 123 | 125 | 121 | 125 | 15,000 |
2009/06/10 | 120 | 124 | 120 | 124 | 11,000 |
2009/06/09 | 120 | 120 | 120 | 120 | 3,000 |
2009/06/08 | 118 | 121 | 118 | 120 | 18,000 |
2009/06/05 | 114 | 115 | 114 | 115 | 5,000 |
2009/06/04 | 113 | 114 | 113 | 114 | 6,000 |
2009/06/03 | 114 | 114 | 112 | 112 | 6,000 |
2009/06/02 | 110 | 110 | 110 | 110 | 2,000 |
2009/06/01 | 107 | 110 | 106 | 109 | 11,000 |
2009/05/29 | 106 | 106 | 106 | 106 | 1,000 |
2009/05/28 | 106 | 106 | 106 | 106 | 1,000 |
2009/05/27 | 106 | 106 | 105 | 105 | 13,000 |
2009/05/26 | 111 | 111 | 106 | 106 | 11,000 |
2009/05/25 | 111 | 111 | 111 | 111 | 1,000 |
2009/05/22 | 111 | 111 | 106 | 106 | 13,000 |
2009/05/21 | 114 | 116 | 110 | 116 | 7,000 |
2009/05/20 | 116 | 116 | 116 | 116 | 1,000 |
2009/05/19 | 120 | 124 | 116 | 116 | 20,000 |
2009/05/18 | 104 | 115 | 104 | 115 | 9,000 |
2009/05/14 | 104 | 107 | 104 | 107 | 2,000 |
2009/05/13 | 107 | 107 | 107 | 107 | 1,000 |
2009/05/12 | 104 | 104 | 104 | 104 | 1,000 |
2009/05/11 | 103 | 104 | 103 | 104 | 4,000 |
2009/05/08 | 103 | 103 | 103 | 103 | 1,000 |
2009/05/07 | 111 | 111 | 104 | 104 | 4,000 |
2009/04/30 | 101 | 103 | 101 | 103 | 3,000 |
2009/04/28 | 106 | 106 | 100 | 100 | 8,000 |
2009/04/27 | 107 | 107 | 107 | 107 | 1,000 |
2009/04/24 | 105 | 106 | 105 | 106 | 6,000 |
2009/04/23 | 107 | 107 | 107 | 107 | 1,000 |
2009/04/22 | 113 | 113 | 105 | 107 | 11,000 |
2009/04/21 | 116 | 120 | 111 | 120 | 3,000 |
2009/04/20 | 116 | 116 | 116 | 116 | 1,000 |
2009/04/17 | 116 | 119 | 116 | 119 | 11,000 |
2009/04/16 | 110 | 115 | 110 | 115 | 9,000 |
2009/04/15 | 110 | 110 | 110 | 110 | 1,000 |
2009/04/13 | 103 | 111 | 103 | 111 | 23,000 |
2009/04/10 | 106 | 108 | 106 | 108 | 4,000 |
2009/04/09 | 108 | 108 | 108 | 108 | 12,000 |
2009/04/07 | 108 | 108 | 108 | 108 | 2,000 |
2009/04/06 | 110 | 110 | 100 | 108 | 8,000 |
2009/03/31 | 105 | 105 | 105 | 105 | 6,000 |
2009/03/30 | 103 | 103 | 103 | 103 | 3,000 |
2009/03/27 | 100 | 103 | 100 | 103 | 5,000 |
2009/03/25 | 98 | 103 | 98 | 103 | 3,000 |
2009/03/24 | 93 | 93 | 93 | 93 | 1,000 |
2009/03/18 | 95 | 103 | 95 | 103 | 2,000 |
2009/03/06 | 92 | 110 | 92 | 110 | 14,000 |
2009/03/04 | 87 | 87 | 87 | 87 | 1,000 |
2009/03/03 | 93 | 93 | 93 | 93 | 3,000 |
2009/02/27 | 89 | 89 | 89 | 89 | 1,000 |
2009/02/26 | 88 | 88 | 88 | 88 | 1,000 |
2009/02/25 | 88 | 88 | 88 | 88 | 1,000 |
2009/02/24 | 85 | 85 | 85 | 85 | 10,000 |
2009/02/23 | 90 | 90 | 85 | 85 | 4,000 |
2009/02/20 | 90 | 90 | 90 | 90 | 1,000 |
2009/02/19 | 95 | 95 | 95 | 95 | 12,000 |
2009/02/12 | 96 | 97 | 96 | 97 | 6,000 |
2009/02/09 | 96 | 97 | 96 | 97 | 7,000 |
2009/02/06 | 96 | 96 | 96 | 96 | 3,000 |
2009/02/05 | 96 | 96 | 96 | 96 | 1,000 |
2009/02/04 | 95 | 97 | 95 | 97 | 9,000 |
2009/02/03 | 101 | 101 | 101 | 101 | 1,000 |
2009/01/30 | 102 | 103 | 100 | 103 | 4,000 |
2009/01/28 | 100 | 102 | 98 | 102 | 14,000 |
2009/01/27 | 96 | 98 | 96 | 98 | 4,000 |
2009/01/26 | 104 | 104 | 104 | 104 | 2,000 |
2009/01/23 | 103 | 104 | 96 | 96 | 9,000 |
2009/01/22 | 102 | 102 | 100 | 100 | 3,000 |
2009/01/21 | 100 | 100 | 95 | 98 | 12,000 |
2009/01/20 | 99 | 101 | 99 | 101 | 7,000 |
2009/01/19 | 103 | 103 | 99 | 99 | 16,000 |
2009/01/16 | 100 | 100 | 100 | 100 | 2,000 |
2009/01/15 | 100 | 100 | 100 | 100 | 1,000 |
2009/01/13 | 103 | 103 | 101 | 102 | 6,000 |
2009/01/09 | 103 | 103 | 103 | 103 | 4,000 |
2009/01/08 | 106 | 106 | 106 | 106 | 2,000 |
2009/01/07 | 105 | 106 | 105 | 106 | 6,000 |
2009/01/06 | 105 | 105 | 105 | 105 | 4,000 |
2009/01/05 | 105 | 105 | 105 | 105 | 2,000 |