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 |
---|---|---|---|---|---|
2015/12/30 | 249 | 250 | 248 | 249 | 9,000 |
2015/12/29 | 249 | 249 | 248 | 249 | 5,000 |
2015/12/28 | 238 | 243 | 238 | 240 | 3,000 |
2015/12/25 | 237 | 237 | 235 | 235 | 3,000 |
2015/12/24 | 241 | 241 | 241 | 241 | 1,000 |
2015/12/22 | 241 | 241 | 241 | 241 | 2,000 |
2015/12/21 | 241 | 241 | 239 | 241 | 6,000 |
2015/12/18 | 242 | 242 | 241 | 241 | 4,000 |
2015/12/17 | 244 | 250 | 244 | 250 | 3,000 |
2015/12/16 | 244 | 244 | 239 | 241 | 3,000 |
2015/12/15 | 239 | 239 | 238 | 238 | 3,000 |
2015/12/11 | 248 | 248 | 248 | 248 | 7,000 |
2015/12/10 | 248 | 248 | 248 | 248 | 1,000 |
2015/12/09 | 241 | 247 | 240 | 240 | 4,000 |
2015/12/08 | 243 | 245 | 238 | 245 | 10,000 |
2015/12/07 | 249 | 249 | 245 | 247 | 16,000 |
2015/12/04 | 226 | 254 | 226 | 250 | 48,000 |
2015/12/01 | 225 | 226 | 225 | 225 | 11,000 |
2015/11/30 | 225 | 225 | 225 | 225 | 1,000 |
2015/11/27 | 223 | 223 | 223 | 223 | 1,000 |
2015/11/26 | 225 | 225 | 222 | 222 | 4,000 |
2015/11/25 | 225 | 225 | 225 | 225 | 2,000 |
2015/11/19 | 225 | 225 | 225 | 225 | 5,000 |
2015/11/16 | 223 | 223 | 223 | 223 | 1,000 |
2015/11/13 | 225 | 225 | 225 | 225 | 4,000 |
2015/11/11 | 224 | 225 | 223 | 225 | 5,000 |
2015/11/09 | 223 | 224 | 222 | 224 | 5,000 |
2015/11/06 | 223 | 223 | 223 | 223 | 4,000 |
2015/11/04 | 224 | 224 | 224 | 224 | 2,000 |
2015/11/02 | 223 | 223 | 223 | 223 | 1,000 |
2015/10/30 | 225 | 225 | 225 | 225 | 1,000 |
2015/10/26 | 227 | 227 | 225 | 225 | 6,000 |
2015/10/22 | 225 | 225 | 225 | 225 | 1,000 |
2015/10/16 | 223 | 223 | 223 | 223 | 1,000 |
2015/10/15 | 222 | 223 | 214 | 219 | 22,000 |
2015/10/14 | 230 | 230 | 229 | 230 | 6,000 |
2015/10/09 | 230 | 230 | 230 | 230 | 1,000 |
2015/10/08 | 225 | 225 | 225 | 225 | 3,000 |
2015/09/30 | 235 | 235 | 235 | 235 | 2,000 |
2015/09/28 | 235 | 235 | 235 | 235 | 2,000 |
2015/08/31 | 240 | 240 | 240 | 240 | 1,000 |
2015/08/28 | 240 | 240 | 240 | 240 | 2,000 |
2015/08/21 | 220 | 220 | 218 | 219 | 3,000 |
2015/08/20 | 231 | 231 | 225 | 225 | 4,000 |
2015/08/18 | 234 | 234 | 231 | 231 | 2,000 |
2015/08/14 | 236 | 236 | 236 | 236 | 2,000 |
2015/08/13 | 235 | 235 | 235 | 235 | 3,000 |
2015/08/12 | 236 | 241 | 236 | 236 | 5,000 |
2015/08/11 | 237 | 239 | 235 | 235 | 8,000 |
2015/08/10 | 243 | 245 | 243 | 244 | 6,000 |
2015/08/07 | 249 | 249 | 244 | 248 | 14,000 |
2015/08/06 | 252 | 252 | 252 | 252 | 4,000 |
2015/08/05 | 252 | 252 | 252 | 252 | 2,000 |
2015/08/04 | 247 | 252 | 247 | 252 | 2,000 |
2015/08/03 | 258 | 260 | 258 | 260 | 3,000 |
2015/07/29 | 250 | 250 | 250 | 250 | 1,000 |
2015/07/27 | 257 | 257 | 257 | 257 | 2,000 |
2015/07/17 | 257 | 257 | 257 | 257 | 3,000 |
2015/07/16 | 260 | 260 | 260 | 260 | 1,000 |
2015/07/15 | 260 | 260 | 252 | 260 | 3,000 |
2015/07/14 | 253 | 256 | 253 | 255 | 4,000 |
2015/07/13 | 253 | 253 | 253 | 253 | 1,000 |
2015/07/10 | 253 | 253 | 253 | 253 | 1,000 |
2015/07/09 | 253 | 255 | 253 | 255 | 4,000 |
2015/07/08 | 253 | 253 | 253 | 253 | 1,000 |
2015/07/01 | 260 | 260 | 260 | 260 | 1,000 |
2015/06/30 | 258 | 258 | 258 | 258 | 4,000 |
2015/06/29 | 258 | 258 | 258 | 258 | 5,000 |
2015/06/26 | 258 | 258 | 258 | 258 | 2,000 |
2015/06/25 | 258 | 258 | 258 | 258 | 1,000 |
2015/06/24 | 261 | 261 | 261 | 261 | 1,000 |
2015/06/19 | 255 | 255 | 255 | 255 | 2,000 |
2015/06/18 | 257 | 257 | 257 | 257 | 1,000 |
2015/06/12 | 255 | 255 | 255 | 255 | 2,000 |
2015/06/09 | 255 | 255 | 255 | 255 | 1,000 |
2015/06/08 | 262 | 262 | 255 | 255 | 7,000 |
2015/06/05 | 260 | 260 | 260 | 260 | 1,000 |
2015/06/04 | 255 | 260 | 255 | 255 | 14,000 |
2015/06/03 | 245 | 251 | 245 | 251 | 15,000 |
2015/06/02 | 245 | 245 | 245 | 245 | 2,000 |
2015/06/01 | 245 | 245 | 245 | 245 | 3,000 |
2015/05/29 | 245 | 245 | 245 | 245 | 1,000 |
2015/05/28 | 245 | 247 | 245 | 245 | 7,000 |
2015/05/26 | 245 | 245 | 240 | 240 | 5,000 |
2015/05/25 | 245 | 245 | 245 | 245 | 2,000 |
2015/05/21 | 245 | 245 | 245 | 245 | 1,000 |
2015/05/20 | 246 | 246 | 243 | 243 | 2,000 |
2015/05/19 | 233 | 248 | 233 | 247 | 13,000 |
2015/05/15 | 238 | 238 | 235 | 235 | 3,000 |
2015/05/14 | 238 | 238 | 238 | 238 | 3,000 |
2015/05/12 | 240 | 240 | 238 | 238 | 2,000 |
2015/05/11 | 241 | 244 | 238 | 244 | 3,000 |
2015/05/08 | 241 | 242 | 241 | 242 | 2,000 |
2015/05/07 | 235 | 235 | 235 | 235 | 5,000 |
2015/05/01 | 236 | 237 | 233 | 233 | 8,000 |
2015/04/30 | 237 | 244 | 230 | 235 | 41,000 |
2015/04/28 | 230 | 230 | 229 | 229 | 3,000 |
2015/04/27 | 232 | 232 | 232 | 232 | 1,000 |
2015/04/24 | 232 | 233 | 232 | 233 | 2,000 |
2015/04/23 | 230 | 235 | 230 | 230 | 6,000 |
2015/04/22 | 230 | 230 | 228 | 228 | 4,000 |
2015/04/20 | 230 | 230 | 227 | 227 | 4,000 |
2015/04/17 | 230 | 230 | 230 | 230 | 1,000 |
2015/04/15 | 227 | 229 | 227 | 229 | 3,000 |
2015/04/14 | 229 | 229 | 229 | 229 | 1,000 |
2015/04/13 | 231 | 231 | 229 | 229 | 4,000 |
2015/04/09 | 228 | 228 | 228 | 228 | 3,000 |
2015/04/07 | 228 | 228 | 228 | 228 | 1,000 |
2015/04/06 | 229 | 229 | 228 | 228 | 2,000 |
2015/04/02 | 230 | 230 | 230 | 230 | 1,000 |
2015/04/01 | 230 | 230 | 230 | 230 | 2,000 |
2015/03/30 | 237 | 240 | 237 | 240 | 4,000 |
2015/03/27 | 234 | 237 | 234 | 237 | 2,000 |
2015/03/26 | 249 | 249 | 240 | 240 | 9,000 |
2015/03/25 | 241 | 249 | 241 | 249 | 10,000 |
2015/03/23 | 250 | 250 | 250 | 250 | 1,000 |
2015/03/20 | 249 | 249 | 249 | 249 | 4,000 |
2015/03/19 | 240 | 240 | 240 | 240 | 1,000 |
2015/03/18 | 240 | 245 | 240 | 245 | 5,000 |
2015/03/17 | 240 | 240 | 239 | 239 | 5,000 |
2015/03/16 | 229 | 240 | 229 | 240 | 19,000 |
2015/03/12 | 225 | 225 | 225 | 225 | 1,000 |
2015/03/11 | 225 | 227 | 225 | 225 | 10,000 |
2015/03/10 | 225 | 225 | 225 | 225 | 2,000 |
2015/03/09 | 223 | 223 | 223 | 223 | 3,000 |
2015/03/03 | 228 | 228 | 225 | 227 | 14,000 |
2015/03/02 | 226 | 226 | 226 | 226 | 2,000 |
2015/02/27 | 226 | 226 | 226 | 226 | 1,000 |
2015/02/25 | 225 | 229 | 225 | 225 | 7,000 |
2015/02/24 | 229 | 229 | 225 | 225 | 3,000 |
2015/02/23 | 225 | 229 | 225 | 229 | 6,000 |
2015/02/20 | 221 | 225 | 221 | 223 | 5,000 |
2015/02/17 | 220 | 220 | 220 | 220 | 1,000 |
2015/02/16 | 217 | 217 | 217 | 217 | 2,000 |
2015/02/12 | 219 | 219 | 219 | 219 | 1,000 |
2015/02/10 | 218 | 218 | 218 | 218 | 1,000 |
2015/02/09 | 215 | 215 | 215 | 215 | 1,000 |
2015/02/06 | 215 | 215 | 215 | 215 | 1,000 |
2015/02/05 | 218 | 218 | 218 | 218 | 1,000 |
2015/02/04 | 218 | 218 | 213 | 213 | 7,000 |
2015/02/03 | 224 | 224 | 218 | 218 | 2,000 |
2015/02/02 | 225 | 225 | 225 | 225 | 1,000 |
2015/01/30 | 218 | 225 | 218 | 225 | 7,000 |
2015/01/29 | 217 | 217 | 217 | 217 | 6,000 |
2015/01/27 | 212 | 217 | 212 | 217 | 3,000 |
2015/01/23 | 212 | 212 | 212 | 212 | 1,000 |
2015/01/21 | 210 | 215 | 210 | 215 | 5,000 |
2015/01/20 | 212 | 212 | 212 | 212 | 7,000 |
2015/01/16 | 213 | 214 | 210 | 210 | 4,000 |
2015/01/15 | 213 | 213 | 213 | 213 | 3,000 |
2015/01/14 | 212 | 213 | 212 | 213 | 2,000 |
2015/01/09 | 212 | 212 | 212 | 212 | 1,000 |
2015/01/08 | 210 | 211 | 210 | 211 | 2,000 |
2015/01/07 | 208 | 208 | 208 | 208 | 2,000 |
2015/01/06 | 208 | 208 | 208 | 208 | 2,000 |
2015/01/05 | 211 | 211 | 211 | 211 | 3,000 |