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 |
---|---|---|---|---|---|
2014/12/30 | 211 | 211 | 211 | 211 | 1,000 |
2014/12/29 | 211 | 211 | 208 | 208 | 3,000 |
2014/12/26 | 209 | 209 | 209 | 209 | 1,000 |
2014/12/25 | 211 | 211 | 209 | 209 | 20,000 |
2014/12/22 | 211 | 211 | 211 | 211 | 2,000 |
2014/12/19 | 207 | 211 | 207 | 211 | 5,000 |
2014/12/18 | 207 | 207 | 207 | 207 | 4,000 |
2014/12/16 | 206 | 206 | 206 | 206 | 3,000 |
2014/12/15 | 206 | 207 | 206 | 207 | 3,000 |
2014/12/12 | 208 | 208 | 206 | 206 | 6,000 |
2014/12/11 | 210 | 210 | 208 | 208 | 3,000 |
2014/12/09 | 210 | 210 | 210 | 210 | 2,000 |
2014/12/08 | 210 | 210 | 210 | 210 | 3,000 |
2014/12/03 | 211 | 213 | 211 | 213 | 9,000 |
2014/12/02 | 210 | 211 | 209 | 209 | 6,000 |
2014/12/01 | 209 | 210 | 209 | 210 | 3,000 |
2014/11/28 | 206 | 206 | 206 | 206 | 1,000 |
2014/11/27 | 208 | 208 | 208 | 208 | 2,000 |
2014/11/26 | 206 | 206 | 206 | 206 | 2,000 |
2014/11/25 | 209 | 209 | 203 | 206 | 14,000 |
2014/11/21 | 212 | 212 | 209 | 209 | 11,000 |
2014/11/20 | 213 | 213 | 213 | 213 | 5,000 |
2014/11/19 | 216 | 216 | 216 | 216 | 4,000 |
2014/11/18 | 213 | 213 | 210 | 213 | 21,000 |
2014/11/17 | 218 | 218 | 217 | 217 | 2,000 |
2014/11/14 | 215 | 218 | 215 | 218 | 4,000 |
2014/11/13 | 211 | 212 | 210 | 212 | 5,000 |
2014/11/12 | 215 | 215 | 213 | 213 | 2,000 |
2014/11/11 | 215 | 215 | 215 | 215 | 1,000 |
2014/11/10 | 223 | 223 | 223 | 223 | 1,000 |
2014/11/07 | 215 | 223 | 215 | 223 | 3,000 |
2014/11/06 | 215 | 215 | 215 | 215 | 3,000 |
2014/11/05 | 215 | 215 | 215 | 215 | 1,000 |
2014/11/04 | 218 | 218 | 217 | 217 | 4,000 |
2014/10/31 | 212 | 212 | 212 | 212 | 1,000 |
2014/10/30 | 207 | 209 | 207 | 209 | 3,000 |
2014/10/27 | 209 | 209 | 205 | 205 | 10,000 |
2014/10/23 | 217 | 217 | 217 | 217 | 1,000 |
2014/10/22 | 212 | 212 | 212 | 212 | 1,000 |
2014/10/21 | 206 | 214 | 206 | 214 | 5,000 |
2014/10/20 | 214 | 214 | 214 | 214 | 2,000 |
2014/10/17 | 202 | 210 | 202 | 210 | 4,000 |
2014/10/16 | 210 | 210 | 210 | 210 | 2,000 |
2014/10/15 | 214 | 214 | 210 | 210 | 11,000 |
2014/10/14 | 218 | 218 | 218 | 218 | 1,000 |
2014/10/10 | 218 | 218 | 218 | 218 | 1,000 |
2014/10/07 | 228 | 228 | 228 | 228 | 1,000 |
2014/10/06 | 221 | 231 | 221 | 231 | 3,000 |
2014/10/03 | 224 | 224 | 224 | 224 | 1,000 |
2014/10/01 | 232 | 232 | 232 | 232 | 1,000 |
2014/09/29 | 230 | 232 | 230 | 232 | 3,000 |
2014/09/25 | 230 | 230 | 230 | 230 | 2,000 |
2014/09/24 | 240 | 240 | 230 | 230 | 6,000 |
2014/09/22 | 241 | 241 | 241 | 241 | 1,000 |
2014/09/19 | 240 | 240 | 240 | 240 | 2,000 |
2014/09/16 | 242 | 242 | 238 | 238 | 7,000 |
2014/09/12 | 235 | 235 | 235 | 235 | 2,000 |
2014/09/09 | 232 | 235 | 232 | 235 | 3,000 |
2014/09/08 | 229 | 230 | 229 | 230 | 2,000 |
2014/09/05 | 228 | 228 | 228 | 228 | 2,000 |
2014/09/04 | 229 | 229 | 225 | 225 | 4,000 |
2014/09/03 | 226 | 227 | 226 | 227 | 3,000 |
2014/09/02 | 225 | 226 | 218 | 226 | 5,000 |
2014/08/26 | 218 | 218 | 218 | 218 | 1,000 |
2014/08/25 | 218 | 218 | 218 | 218 | 2,000 |
2014/08/22 | 215 | 218 | 215 | 218 | 9,000 |
2014/08/21 | 211 | 214 | 211 | 214 | 2,000 |
2014/08/18 | 212 | 215 | 212 | 215 | 2,000 |
2014/08/14 | 215 | 215 | 215 | 215 | 1,000 |
2014/08/07 | 210 | 219 | 210 | 219 | 9,000 |
2014/08/06 | 206 | 208 | 206 | 208 | 2,000 |
2014/08/05 | 207 | 207 | 207 | 207 | 1,000 |
2014/08/04 | 210 | 210 | 210 | 210 | 1,000 |
2014/08/01 | 210 | 212 | 208 | 212 | 12,000 |
2014/07/30 | 216 | 216 | 216 | 216 | 2,000 |
2014/07/29 | 216 | 216 | 216 | 216 | 2,000 |
2014/07/28 | 216 | 216 | 216 | 216 | 5,000 |
2014/07/25 | 219 | 219 | 216 | 216 | 7,000 |
2014/07/24 | 221 | 221 | 221 | 221 | 1,000 |
2014/07/23 | 222 | 222 | 220 | 220 | 6,000 |
2014/07/22 | 221 | 226 | 221 | 226 | 2,000 |
2014/07/18 | 223 | 223 | 222 | 222 | 2,000 |
2014/07/17 | 227 | 227 | 227 | 227 | 3,000 |
2014/07/16 | 226 | 227 | 226 | 227 | 3,000 |
2014/07/15 | 228 | 228 | 224 | 224 | 4,000 |
2014/07/10 | 223 | 223 | 223 | 223 | 1,000 |
2014/07/09 | 226 | 226 | 226 | 226 | 1,000 |
2014/07/08 | 219 | 226 | 219 | 226 | 8,000 |
2014/07/07 | 225 | 226 | 225 | 225 | 5,000 |
2014/07/02 | 219 | 220 | 219 | 220 | 3,000 |
2014/07/01 | 224 | 224 | 215 | 215 | 3,000 |
2014/06/30 | 224 | 224 | 224 | 224 | 1,000 |
2014/06/27 | 217 | 225 | 217 | 225 | 2,000 |
2014/06/26 | 230 | 230 | 230 | 230 | 1,000 |
2014/06/24 | 222 | 227 | 215 | 222 | 7,000 |
2014/06/18 | 214 | 214 | 214 | 214 | 1,000 |
2014/06/13 | 215 | 215 | 212 | 212 | 3,000 |
2014/06/06 | 216 | 216 | 216 | 216 | 1,000 |
2014/06/05 | 209 | 217 | 209 | 217 | 2,000 |
2014/06/03 | 216 | 216 | 216 | 216 | 1,000 |
2014/06/02 | 218 | 218 | 218 | 218 | 1,000 |
2014/05/30 | 212 | 218 | 212 | 218 | 5,000 |
2014/05/29 | 208 | 212 | 208 | 212 | 4,000 |
2014/05/27 | 216 | 216 | 216 | 216 | 5,000 |
2014/05/26 | 200 | 213 | 200 | 210 | 3,000 |
2014/05/23 | 204 | 204 | 195 | 200 | 7,000 |
2014/05/22 | 203 | 204 | 203 | 203 | 3,000 |
2014/05/21 | 201 | 201 | 201 | 201 | 1,000 |
2014/05/20 | 207 | 207 | 207 | 207 | 2,000 |
2014/05/19 | 201 | 201 | 201 | 201 | 1,000 |
2014/05/16 | 204 | 204 | 201 | 201 | 3,000 |
2014/05/15 | 205 | 205 | 205 | 205 | 2,000 |
2014/05/14 | 215 | 215 | 210 | 210 | 6,000 |
2014/05/13 | 217 | 223 | 215 | 216 | 16,000 |
2014/05/12 | 225 | 249 | 225 | 249 | 5,000 |
2014/05/09 | 219 | 222 | 219 | 222 | 4,000 |
2014/05/08 | 227 | 227 | 219 | 220 | 4,000 |
2014/05/07 | 227 | 229 | 225 | 227 | 7,000 |
2014/05/02 | 239 | 239 | 239 | 239 | 1,000 |
2014/05/01 | 239 | 239 | 229 | 233 | 4,000 |
2014/04/25 | 232 | 232 | 225 | 225 | 2,000 |
2014/04/24 | 230 | 231 | 230 | 231 | 2,000 |
2014/04/23 | 230 | 230 | 230 | 230 | 1,000 |
2014/04/22 | 229 | 229 | 229 | 229 | 1,000 |
2014/04/21 | 238 | 239 | 230 | 230 | 10,000 |
2014/04/18 | 238 | 238 | 235 | 235 | 3,000 |
2014/04/17 | 233 | 233 | 233 | 233 | 1,000 |
2014/04/16 | 228 | 228 | 227 | 227 | 2,000 |
2014/04/15 | 239 | 239 | 226 | 226 | 8,000 |
2014/04/14 | 235 | 235 | 232 | 232 | 3,000 |
2014/04/11 | 236 | 236 | 236 | 236 | 1,000 |
2014/04/10 | 240 | 248 | 240 | 248 | 3,000 |
2014/04/09 | 231 | 235 | 231 | 235 | 4,000 |
2014/04/08 | 247 | 247 | 247 | 247 | 1,000 |
2014/04/02 | 266 | 266 | 266 | 266 | 1,000 |
2014/04/01 | 258 | 258 | 258 | 258 | 3,000 |
2014/03/31 | 261 | 261 | 258 | 258 | 4,000 |
2014/03/27 | 257 | 258 | 257 | 258 | 3,000 |
2014/03/26 | 250 | 250 | 250 | 250 | 1,000 |
2014/03/25 | 239 | 250 | 239 | 250 | 7,000 |
2014/03/24 | 236 | 236 | 236 | 236 | 8,000 |
2014/03/20 | 280 | 280 | 251 | 251 | 7,000 |
2014/03/19 | 280 | 280 | 280 | 280 | 1,000 |
2014/03/17 | 282 | 282 | 282 | 282 | 4,000 |
2014/03/14 | 285 | 285 | 282 | 282 | 5,000 |
2014/03/13 | 269 | 269 | 261 | 261 | 2,000 |
2014/03/11 | 275 | 275 | 275 | 275 | 3,000 |
2014/03/10 | 269 | 269 | 269 | 269 | 1,000 |
2014/03/07 | 281 | 281 | 281 | 281 | 1,000 |
2014/03/06 | 265 | 273 | 265 | 273 | 2,000 |
2014/03/04 | 265 | 265 | 265 | 265 | 1,000 |
2014/02/28 | 260 | 270 | 260 | 270 | 24,000 |
2014/02/27 | 271 | 274 | 271 | 274 | 2,000 |
2014/02/21 | 278 | 286 | 278 | 286 | 2,000 |
2014/02/20 | 266 | 274 | 266 | 274 | 2,000 |
2014/02/19 | 271 | 273 | 271 | 272 | 3,000 |
2014/02/17 | 270 | 279 | 270 | 279 | 4,000 |
2014/02/14 | 285 | 285 | 275 | 275 | 3,000 |
2014/02/13 | 295 | 295 | 295 | 295 | 3,000 |
2014/02/12 | 300 | 300 | 300 | 300 | 5,000 |
2014/02/10 | 326 | 326 | 310 | 310 | 8,000 |
2014/02/07 | 305 | 305 | 305 | 305 | 3,000 |
2014/02/05 | 300 | 300 | 299 | 299 | 4,000 |
2014/02/04 | 288 | 299 | 288 | 299 | 4,000 |
2014/02/03 | 287 | 299 | 286 | 299 | 3,000 |
2014/01/31 | 311 | 311 | 292 | 308 | 14,000 |
2014/01/30 | 320 | 320 | 310 | 319 | 12,000 |
2014/01/29 | 320 | 325 | 318 | 324 | 37,000 |
2014/01/28 | 274 | 315 | 274 | 315 | 17,000 |
2014/01/27 | 285 | 290 | 285 | 290 | 9,000 |
2014/01/24 | 284 | 291 | 284 | 291 | 12,000 |
2014/01/23 | 266 | 300 | 266 | 292 | 59,000 |
2014/01/22 | 263 | 279 | 261 | 274 | 26,000 |
2014/01/21 | 257 | 258 | 257 | 258 | 2,000 |
2014/01/20 | 270 | 270 | 265 | 265 | 10,000 |
2014/01/17 | 275 | 275 | 270 | 270 | 2,000 |
2014/01/16 | 261 | 275 | 261 | 275 | 10,000 |
2014/01/15 | 260 | 260 | 260 | 260 | 2,000 |
2014/01/14 | 254 | 265 | 250 | 265 | 11,000 |
2014/01/10 | 253 | 260 | 253 | 260 | 19,000 |
2014/01/09 | 248 | 255 | 248 | 252 | 6,000 |
2014/01/08 | 258 | 258 | 248 | 256 | 10,000 |
2014/01/07 | 236 | 242 | 236 | 242 | 3,000 |
2014/01/06 | 235 | 239 | 235 | 235 | 5,000 |