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 |
---|---|---|---|---|---|
2016/12/30 | 1,670 | 1,670 | 1,600 | 1,627 | 1,600 |
2016/12/29 | 1,746 | 1,746 | 1,650 | 1,680 | 4,700 |
2016/12/28 | 1,750 | 1,810 | 1,747 | 1,747 | 9,900 |
2016/12/27 | 1,699 | 1,750 | 1,666 | 1,750 | 15,900 |
2016/12/26 | 1,621 | 1,690 | 1,621 | 1,661 | 6,400 |
2016/12/22 | 1,647 | 1,647 | 1,600 | 1,601 | 2,400 |
2016/12/21 | 1,625 | 1,650 | 1,625 | 1,640 | 6,900 |
2016/12/20 | 1,523 | 1,600 | 1,523 | 1,600 | 5,300 |
2016/12/19 | 1,520 | 1,560 | 1,520 | 1,523 | 3,400 |
2016/12/16 | 1,478 | 1,504 | 1,467 | 1,496 | 3,300 |
2016/12/15 | 1,482 | 1,482 | 1,452 | 1,467 | 600 |
2016/12/14 | 1,493 | 1,493 | 1,445 | 1,445 | 1,300 |
2016/12/12 | 1,433 | 1,433 | 1,433 | 1,433 | 400 |
2016/12/09 | 1,442 | 1,442 | 1,430 | 1,430 | 1,000 |
2016/12/08 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
2016/12/07 | 1,451 | 1,451 | 1,451 | 1,451 | 100 |
2016/12/06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,400 |
2016/12/05 | 1,476 | 1,476 | 1,447 | 1,447 | 700 |
2016/12/02 | 1,427 | 1,427 | 1,416 | 1,416 | 400 |
2016/12/01 | 1,480 | 1,482 | 1,426 | 1,427 | 1,900 |
2016/11/30 | 1,450 | 1,480 | 1,450 | 1,480 | 2,200 |
2016/11/29 | 1,430 | 1,435 | 1,430 | 1,435 | 900 |
2016/11/28 | 1,410 | 1,439 | 1,410 | 1,430 | 1,500 |
2016/11/25 | 1,356 | 1,402 | 1,356 | 1,390 | 6,700 |
2016/11/24 | 1,351 | 1,351 | 1,350 | 1,350 | 300 |
2016/11/22 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
2016/11/21 | 1,331 | 1,331 | 1,321 | 1,321 | 400 |
2016/11/18 | 1,335 | 1,335 | 1,331 | 1,331 | 200 |
2016/11/17 | 1,353 | 1,353 | 1,331 | 1,331 | 400 |
2016/11/16 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
2016/11/15 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
2016/11/14 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2016/11/11 | 1,275 | 1,298 | 1,275 | 1,298 | 200 |
2016/11/10 | 1,275 | 1,275 | 1,275 | 1,275 | 1,300 |
2016/11/09 | 1,251 | 1,355 | 1,200 | 1,215 | 9,800 |
2016/11/08 | 1,248 | 1,248 | 1,248 | 1,248 | 100 |
2016/11/02 | 1,246 | 1,249 | 1,246 | 1,249 | 200 |
2016/11/01 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
2016/10/31 | 1,250 | 1,250 | 1,246 | 1,246 | 300 |
2016/10/28 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
2016/10/26 | 1,230 | 1,233 | 1,230 | 1,233 | 300 |
2016/10/25 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
2016/10/24 | 1,220 | 1,225 | 1,220 | 1,225 | 1,000 |
2016/10/21 | 1,195 | 1,199 | 1,195 | 1,199 | 300 |
2016/10/20 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
2016/10/18 | 1,178 | 1,178 | 1,178 | 1,178 | 200 |
2016/10/14 | 1,175 | 1,175 | 1,170 | 1,170 | 800 |
2016/10/12 | 1,161 | 1,162 | 1,161 | 1,162 | 300 |
2016/10/07 | 1,189 | 1,189 | 1,160 | 1,160 | 400 |
2016/10/06 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
2016/10/05 | 1,162 | 1,164 | 1,162 | 1,164 | 200 |
2016/10/03 | 1,155 | 1,155 | 1,155 | 1,155 | 200 |
2016/09/30 | 1,150 | 1,162 | 1,150 | 1,162 | 200 |
2016/09/29 | 1,142 | 1,150 | 1,142 | 1,150 | 400 |
2016/09/28 | 1,174 | 1,174 | 1,134 | 1,134 | 300 |
2016/09/28 | 1 -> 0.20 分割 | ||||
2016/09/27 | 232 | 232 | 232 | 232 | 4,000 |
2016/09/26 | 230 | 230 | 229 | 229 | 2,000 |
2016/09/23 | 230 | 230 | 229 | 229 | 2,000 |
2016/09/16 | 230 | 230 | 226 | 226 | 3,000 |
2016/09/08 | 227 | 227 | 222 | 222 | 3,000 |
2016/09/05 | 223 | 223 | 223 | 223 | 2,000 |
2016/08/30 | 228 | 228 | 222 | 222 | 8,000 |
2016/08/29 | 225 | 225 | 225 | 225 | 1,000 |
2016/08/16 | 224 | 224 | 224 | 224 | 1,000 |
2016/08/15 | 230 | 230 | 225 | 225 | 3,000 |
2016/08/10 | 227 | 227 | 227 | 227 | 1,000 |
2016/08/08 | 227 | 234 | 227 | 234 | 5,000 |
2016/08/05 | 225 | 225 | 220 | 220 | 4,000 |
2016/08/04 | 223 | 223 | 223 | 223 | 1,000 |
2016/08/03 | 220 | 222 | 220 | 222 | 11,000 |
2016/08/01 | 221 | 222 | 221 | 222 | 4,000 |
2016/07/29 | 222 | 222 | 221 | 221 | 3,000 |
2016/07/28 | 230 | 230 | 230 | 230 | 2,000 |
2016/07/27 | 225 | 227 | 225 | 227 | 4,000 |
2016/07/25 | 223 | 223 | 218 | 218 | 2,000 |
2016/07/22 | 224 | 224 | 224 | 224 | 1,000 |
2016/07/20 | 218 | 218 | 216 | 216 | 5,000 |
2016/07/19 | 220 | 220 | 220 | 220 | 1,000 |
2016/07/13 | 220 | 220 | 220 | 220 | 1,000 |
2016/07/08 | 220 | 220 | 220 | 220 | 1,000 |
2016/07/07 | 225 | 225 | 216 | 220 | 7,000 |
2016/07/04 | 228 | 228 | 228 | 228 | 3,000 |
2016/06/29 | 225 | 225 | 225 | 225 | 30,000 |
2016/06/28 | 226 | 226 | 225 | 225 | 12,000 |
2016/06/27 | 225 | 225 | 225 | 225 | 14,000 |
2016/06/24 | 226 | 226 | 225 | 225 | 3,000 |
2016/06/17 | 226 | 226 | 226 | 226 | 1,000 |
2016/06/15 | 228 | 228 | 228 | 228 | 1,000 |
2016/06/14 | 225 | 225 | 225 | 225 | 6,000 |
2016/06/13 | 226 | 226 | 226 | 226 | 2,000 |
2016/06/10 | 227 | 227 | 227 | 227 | 2,000 |
2016/06/09 | 226 | 226 | 226 | 226 | 1,000 |
2016/06/08 | 227 | 227 | 226 | 227 | 13,000 |
2016/06/01 | 239 | 239 | 239 | 239 | 2,000 |
2016/05/27 | 228 | 228 | 228 | 228 | 3,000 |
2016/05/26 | 229 | 229 | 228 | 228 | 3,000 |
2016/05/25 | 225 | 229 | 225 | 229 | 5,000 |
2016/05/17 | 228 | 228 | 228 | 228 | 2,000 |
2016/05/11 | 229 | 229 | 229 | 229 | 1,000 |
2016/05/09 | 228 | 230 | 225 | 230 | 8,000 |
2016/05/02 | 234 | 234 | 234 | 234 | 2,000 |
2016/04/27 | 234 | 234 | 234 | 234 | 1,000 |
2016/04/26 | 234 | 234 | 234 | 234 | 2,000 |
2016/04/20 | 232 | 234 | 232 | 234 | 9,000 |
2016/04/18 | 228 | 230 | 228 | 230 | 2,000 |
2016/04/11 | 232 | 232 | 232 | 232 | 1,000 |
2016/04/07 | 226 | 226 | 226 | 226 | 2,000 |
2016/04/06 | 226 | 226 | 226 | 226 | 3,000 |
2016/04/05 | 226 | 226 | 226 | 226 | 1,000 |
2016/04/04 | 228 | 228 | 228 | 228 | 1,000 |
2016/04/01 | 231 | 231 | 231 | 231 | 2,000 |
2016/03/31 | 233 | 233 | 231 | 231 | 3,000 |
2016/03/30 | 241 | 241 | 241 | 241 | 1,000 |
2016/03/29 | 234 | 242 | 234 | 242 | 2,000 |
2016/03/28 | 241 | 241 | 240 | 240 | 5,000 |
2016/03/25 | 240 | 240 | 240 | 240 | 2,000 |
2016/03/24 | 238 | 238 | 237 | 237 | 3,000 |
2016/03/23 | 238 | 238 | 238 | 238 | 1,000 |
2016/03/17 | 237 | 237 | 237 | 237 | 1,000 |
2016/03/16 | 233 | 233 | 233 | 233 | 1,000 |
2016/03/14 | 231 | 233 | 231 | 233 | 3,000 |
2016/03/09 | 233 | 233 | 223 | 225 | 18,000 |
2016/03/08 | 237 | 238 | 237 | 238 | 2,000 |
2016/03/07 | 230 | 230 | 230 | 230 | 1,000 |
2016/03/04 | 237 | 237 | 230 | 230 | 6,000 |
2016/03/01 | 237 | 237 | 237 | 237 | 2,000 |
2016/02/26 | 237 | 237 | 237 | 237 | 2,000 |
2016/02/22 | 234 | 237 | 234 | 237 | 2,000 |
2016/02/19 | 233 | 235 | 232 | 232 | 3,000 |
2016/02/16 | 225 | 225 | 217 | 225 | 37,000 |
2016/02/15 | 217 | 232 | 217 | 232 | 12,000 |
2016/02/12 | 225 | 225 | 225 | 225 | 5,000 |
2016/02/09 | 231 | 231 | 231 | 231 | 2,000 |
2016/02/02 | 233 | 233 | 233 | 233 | 2,000 |
2016/02/01 | 227 | 233 | 227 | 233 | 3,000 |
2016/01/29 | 226 | 226 | 226 | 226 | 3,000 |
2016/01/28 | 226 | 226 | 226 | 226 | 1,000 |
2016/01/26 | 232 | 232 | 232 | 232 | 3,000 |
2016/01/25 | 231 | 232 | 231 | 232 | 4,000 |
2016/01/22 | 232 | 232 | 232 | 232 | 1,000 |
2016/01/19 | 230 | 230 | 225 | 225 | 5,000 |
2016/01/18 | 230 | 234 | 230 | 234 | 5,000 |
2016/01/14 | 236 | 236 | 235 | 235 | 6,000 |
2016/01/13 | 237 | 238 | 237 | 238 | 4,000 |
2016/01/12 | 241 | 241 | 238 | 238 | 7,000 |
2016/01/08 | 247 | 247 | 242 | 242 | 5,000 |
2016/01/06 | 249 | 249 | 249 | 249 | 1,000 |
2016/01/05 | 247 | 247 | 246 | 246 | 7,000 |
2016/01/04 | 249 | 250 | 245 | 247 | 8,000 |