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 |
---|---|---|---|---|---|
2013/12/30 | 230 | 235 | 230 | 235 | 7,000 |
2013/12/27 | 231 | 234 | 229 | 229 | 6,000 |
2013/12/26 | 235 | 235 | 235 | 235 | 6,000 |
2013/12/25 | 235 | 235 | 235 | 235 | 1,000 |
2013/12/24 | 235 | 235 | 235 | 235 | 16,000 |
2013/12/20 | 234 | 235 | 228 | 235 | 5,000 |
2013/12/19 | 235 | 235 | 234 | 234 | 3,000 |
2013/12/18 | 235 | 235 | 235 | 235 | 1,000 |
2013/12/17 | 237 | 238 | 237 | 238 | 2,000 |
2013/12/12 | 244 | 244 | 244 | 244 | 1,000 |
2013/12/11 | 244 | 244 | 241 | 241 | 3,000 |
2013/12/10 | 244 | 244 | 244 | 244 | 3,000 |
2013/12/09 | 242 | 242 | 240 | 242 | 5,000 |
2013/12/06 | 240 | 240 | 240 | 240 | 3,000 |
2013/12/05 | 245 | 245 | 245 | 245 | 2,000 |
2013/12/04 | 243 | 243 | 243 | 243 | 2,000 |
2013/12/03 | 237 | 244 | 235 | 244 | 9,000 |
2013/12/02 | 237 | 237 | 237 | 237 | 2,000 |
2013/11/28 | 238 | 238 | 237 | 237 | 7,000 |
2013/11/27 | 238 | 238 | 238 | 238 | 2,000 |
2013/11/26 | 243 | 243 | 243 | 243 | 1,000 |
2013/11/25 | 243 | 243 | 240 | 240 | 4,000 |
2013/11/22 | 237 | 238 | 237 | 238 | 2,000 |
2013/11/21 | 234 | 234 | 233 | 233 | 3,000 |
2013/11/20 | 235 | 235 | 235 | 235 | 2,000 |
2013/11/19 | 230 | 238 | 230 | 238 | 4,000 |
2013/11/18 | 228 | 233 | 228 | 230 | 8,000 |
2013/11/15 | 228 | 231 | 223 | 223 | 14,000 |
2013/11/14 | 235 | 235 | 220 | 230 | 9,000 |
2013/11/13 | 235 | 235 | 235 | 235 | 1,000 |
2013/11/12 | 236 | 236 | 232 | 232 | 5,000 |
2013/11/11 | 241 | 241 | 238 | 238 | 8,000 |
2013/11/08 | 240 | 240 | 210 | 227 | 56,000 |
2013/11/07 | 240 | 240 | 240 | 240 | 1,000 |
2013/11/06 | 235 | 240 | 235 | 240 | 2,000 |
2013/10/30 | 251 | 252 | 246 | 251 | 11,000 |
2013/10/29 | 252 | 255 | 247 | 252 | 12,000 |
2013/10/28 | 242 | 246 | 242 | 246 | 5,000 |
2013/10/23 | 254 | 254 | 254 | 254 | 4,000 |
2013/10/22 | 243 | 254 | 243 | 254 | 21,000 |
2013/10/21 | 253 | 253 | 234 | 238 | 43,000 |
2013/10/18 | 224 | 229 | 224 | 229 | 4,000 |
2013/10/17 | 222 | 222 | 222 | 222 | 1,000 |
2013/10/16 | 223 | 229 | 208 | 215 | 16,000 |
2013/10/15 | 215 | 215 | 215 | 215 | 1,000 |
2013/10/11 | 225 | 225 | 225 | 225 | 1,000 |
2013/10/09 | 222 | 222 | 222 | 222 | 1,000 |
2013/10/08 | 213 | 214 | 213 | 214 | 2,000 |
2013/10/07 | 225 | 225 | 225 | 225 | 2,000 |
2013/10/04 | 224 | 226 | 224 | 225 | 22,000 |
2013/10/03 | 224 | 225 | 224 | 225 | 5,000 |
2013/10/02 | 217 | 217 | 217 | 217 | 4,000 |
2013/10/01 | 210 | 230 | 210 | 230 | 11,000 |
2013/09/30 | 224 | 224 | 210 | 210 | 9,000 |
2013/09/27 | 212 | 217 | 208 | 217 | 5,000 |
2013/09/26 | 238 | 238 | 214 | 225 | 13,000 |
2013/09/25 | 211 | 230 | 210 | 230 | 29,000 |
2013/09/24 | 204 | 209 | 204 | 209 | 18,000 |
2013/09/20 | 200 | 200 | 200 | 200 | 3,000 |
2013/09/19 | 202 | 203 | 198 | 198 | 6,000 |
2013/09/18 | 194 | 196 | 194 | 196 | 5,000 |
2013/09/17 | 194 | 207 | 194 | 200 | 27,000 |
2013/09/13 | 185 | 194 | 185 | 194 | 4,000 |
2013/09/12 | 189 | 189 | 187 | 187 | 5,000 |
2013/09/11 | 185 | 187 | 185 | 187 | 9,000 |
2013/09/10 | 183 | 183 | 183 | 183 | 1,000 |
2013/09/09 | 181 | 181 | 181 | 181 | 3,000 |
2013/09/06 | 181 | 181 | 181 | 181 | 1,000 |
2013/09/03 | 181 | 181 | 181 | 181 | 1,000 |
2013/09/02 | 183 | 183 | 183 | 183 | 1,000 |
2013/08/30 | 180 | 183 | 180 | 183 | 5,000 |
2013/08/29 | 180 | 180 | 180 | 180 | 1,000 |
2013/08/27 | 182 | 182 | 181 | 181 | 5,000 |
2013/08/23 | 180 | 180 | 180 | 180 | 3,000 |
2013/08/22 | 178 | 179 | 178 | 179 | 3,000 |
2013/08/20 | 176 | 176 | 176 | 176 | 1,000 |
2013/08/19 | 175 | 175 | 175 | 175 | 4,000 |
2013/08/16 | 180 | 180 | 180 | 180 | 3,000 |
2013/08/15 | 180 | 180 | 180 | 180 | 1,000 |
2013/08/14 | 179 | 179 | 179 | 179 | 1,000 |
2013/08/12 | 184 | 184 | 181 | 181 | 5,000 |
2013/08/09 | 183 | 184 | 180 | 184 | 8,000 |
2013/08/08 | 181 | 185 | 181 | 182 | 8,000 |
2013/08/07 | 179 | 189 | 179 | 182 | 38,000 |
2013/08/01 | 170 | 170 | 170 | 170 | 1,000 |
2013/07/31 | 168 | 168 | 168 | 168 | 1,000 |
2013/07/30 | 170 | 170 | 170 | 170 | 2,000 |
2013/07/24 | 173 | 173 | 173 | 173 | 2,000 |
2013/07/23 | 166 | 166 | 166 | 166 | 1,000 |
2013/07/19 | 169 | 169 | 169 | 169 | 1,000 |
2013/07/17 | 170 | 170 | 170 | 170 | 2,000 |
2013/07/16 | 171 | 177 | 171 | 177 | 4,000 |
2013/07/12 | 164 | 164 | 164 | 164 | 1,000 |
2013/07/11 | 164 | 164 | 164 | 164 | 2,000 |
2013/07/10 | 164 | 164 | 164 | 164 | 2,000 |
2013/07/09 | 164 | 165 | 164 | 165 | 3,000 |
2013/07/08 | 164 | 164 | 161 | 161 | 2,000 |
2013/07/04 | 160 | 163 | 160 | 163 | 5,000 |
2013/07/03 | 164 | 165 | 164 | 165 | 6,000 |
2013/07/01 | 161 | 161 | 161 | 161 | 1,000 |
2013/06/28 | 160 | 161 | 160 | 161 | 4,000 |
2013/06/27 | 160 | 160 | 160 | 160 | 2,000 |
2013/06/25 | 159 | 159 | 158 | 158 | 2,000 |
2013/06/24 | 161 | 161 | 161 | 161 | 1,000 |
2013/06/20 | 159 | 160 | 159 | 160 | 5,000 |
2013/06/19 | 164 | 164 | 162 | 162 | 8,000 |
2013/06/18 | 163 | 163 | 163 | 163 | 3,000 |
2013/06/17 | 165 | 165 | 165 | 165 | 3,000 |
2013/06/13 | 169 | 169 | 169 | 169 | 3,000 |
2013/06/12 | 171 | 171 | 171 | 171 | 1,000 |
2013/06/11 | 173 | 173 | 167 | 171 | 10,000 |
2013/06/10 | 174 | 174 | 174 | 174 | 4,000 |
2013/06/07 | 176 | 176 | 176 | 176 | 1,000 |
2013/06/06 | 157 | 167 | 157 | 167 | 2,000 |
2013/06/05 | 169 | 172 | 169 | 172 | 4,000 |
2013/06/04 | 172 | 172 | 172 | 172 | 2,000 |
2013/05/31 | 177 | 177 | 177 | 177 | 1,000 |
2013/05/30 | 177 | 177 | 174 | 174 | 8,000 |
2013/05/29 | 178 | 178 | 178 | 178 | 4,000 |
2013/05/27 | 178 | 178 | 163 | 177 | 4,000 |
2013/05/24 | 171 | 171 | 171 | 171 | 2,000 |
2013/05/23 | 173 | 173 | 172 | 172 | 2,000 |
2013/05/22 | 181 | 181 | 174 | 180 | 5,000 |
2013/05/21 | 178 | 181 | 178 | 181 | 9,000 |
2013/05/20 | 178 | 178 | 178 | 178 | 1,000 |
2013/05/17 | 165 | 178 | 165 | 178 | 10,000 |
2013/05/16 | 171 | 171 | 164 | 169 | 6,000 |
2013/05/15 | 174 | 174 | 174 | 174 | 2,000 |
2013/05/14 | 176 | 176 | 176 | 176 | 3,000 |
2013/05/13 | 179 | 179 | 179 | 179 | 4,000 |
2013/05/09 | 178 | 178 | 174 | 177 | 10,000 |
2013/05/08 | 177 | 178 | 177 | 178 | 3,000 |
2013/05/07 | 183 | 183 | 178 | 178 | 3,000 |
2013/05/02 | 175 | 175 | 175 | 175 | 2,000 |
2013/05/01 | 183 | 183 | 178 | 178 | 4,000 |
2013/04/30 | 185 | 185 | 183 | 183 | 9,000 |
2013/04/18 | 185 | 185 | 185 | 185 | 2,000 |
2013/04/17 | 185 | 185 | 185 | 185 | 2,000 |
2013/04/10 | 185 | 185 | 185 | 185 | 1,000 |
2013/04/09 | 175 | 185 | 175 | 185 | 5,000 |
2013/04/08 | 173 | 175 | 173 | 175 | 3,000 |
2013/04/05 | 180 | 180 | 180 | 180 | 2,000 |
2013/04/04 | 180 | 180 | 180 | 180 | 1,000 |
2013/04/01 | 180 | 180 | 180 | 180 | 1,000 |
2013/03/29 | 178 | 180 | 176 | 180 | 13,000 |
2013/03/27 | 178 | 178 | 178 | 178 | 2,000 |
2013/03/26 | 184 | 184 | 179 | 179 | 9,000 |
2013/03/25 | 180 | 180 | 179 | 179 | 3,000 |
2013/03/21 | 180 | 180 | 180 | 180 | 1,000 |
2013/03/19 | 169 | 180 | 169 | 180 | 19,000 |
2013/03/18 | 169 | 169 | 169 | 169 | 5,000 |
2013/03/15 | 168 | 169 | 168 | 169 | 5,000 |
2013/03/14 | 167 | 168 | 167 | 168 | 3,000 |
2013/03/13 | 167 | 167 | 167 | 167 | 3,000 |
2013/03/12 | 168 | 168 | 168 | 168 | 3,000 |
2013/03/11 | 163 | 170 | 163 | 170 | 2,000 |
2013/03/07 | 170 | 170 | 161 | 165 | 3,000 |
2013/03/06 | 166 | 170 | 166 | 170 | 4,000 |
2013/03/05 | 167 | 167 | 167 | 167 | 2,000 |
2013/03/04 | 168 | 168 | 167 | 167 | 7,000 |
2013/02/26 | 161 | 161 | 161 | 161 | 19,000 |
2013/02/25 | 161 | 161 | 161 | 161 | 1,000 |
2013/02/19 | 162 | 162 | 162 | 162 | 1,000 |
2013/02/18 | 161 | 161 | 161 | 161 | 3,000 |
2013/02/15 | 160 | 165 | 160 | 165 | 5,000 |
2013/02/14 | 160 | 165 | 160 | 165 | 9,000 |
2013/02/13 | 161 | 162 | 161 | 162 | 12,000 |
2013/02/12 | 164 | 164 | 162 | 162 | 4,000 |
2013/02/08 | 160 | 169 | 160 | 164 | 19,000 |
2013/02/07 | 156 | 156 | 156 | 156 | 1,000 |
2013/02/06 | 156 | 156 | 156 | 156 | 4,000 |
2013/02/01 | 155 | 155 | 155 | 155 | 1,000 |
2013/01/31 | 151 | 154 | 151 | 154 | 6,000 |
2013/01/30 | 155 | 155 | 152 | 154 | 4,000 |
2013/01/29 | 151 | 155 | 151 | 155 | 3,000 |
2013/01/28 | 152 | 155 | 152 | 155 | 2,000 |
2013/01/23 | 155 | 155 | 155 | 155 | 1,000 |
2013/01/22 | 151 | 151 | 150 | 150 | 3,000 |
2013/01/17 | 154 | 154 | 154 | 154 | 2,000 |
2013/01/16 | 152 | 154 | 152 | 154 | 2,000 |
2013/01/15 | 158 | 158 | 158 | 158 | 1,000 |
2013/01/11 | 154 | 156 | 154 | 156 | 4,000 |
2013/01/10 | 153 | 154 | 153 | 153 | 4,000 |
2013/01/09 | 151 | 151 | 151 | 151 | 1,000 |
2013/01/08 | 150 | 151 | 150 | 151 | 6,000 |
2013/01/07 | 150 | 150 | 149 | 150 | 4,000 |
2013/01/04 | 148 | 149 | 146 | 149 | 5,000 |