4102 丸尾カルシウム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2024-11-20 | - | - | - | 1,330 | - | 1,330 |
| 2024-11-19 | - | - | - | 1,330 | - | 1,330 |
| 2024-11-18 | 1,333 | 1,333 | 1,330 | 1,330 | 500 | 1,330 |
| 2024-11-15 | 1,339 | 1,339 | 1,335 | 1,335 | 600 | 1,335 |
| 2024-11-14 | 1,332 | 1,335 | 1,332 | 1,335 | 300 | 1,335 |
| 2024-11-13 | 1,330 | 1,332 | 1,330 | 1,332 | 500 | 1,332 |
| 2024-11-12 | - | - | - | 1,379 | - | 1,379 |
| 2024-11-11 | 1,380 | 1,380 | 1,379 | 1,379 | 300 | 1,379 |
| 2024-11-08 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2024-11-07 | 1,352 | 1,352 | 1,350 | 1,350 | 800 | 1,350 |
| 2024-11-06 | - | - | - | 1,393 | - | 1,393 |
| 2024-11-05 | 1,393 | 1,394 | 1,393 | 1,393 | 500 | 1,393 |
| 2024-11-01 | 1,411 | 1,411 | 1,393 | 1,393 | 700 | 1,393 |
| 2024-10-31 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2024-10-30 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2024-10-29 | 1,350 | 1,350 | 1,330 | 1,330 | 500 | 1,330 |
| 2024-10-28 | 1,327 | 1,327 | 1,327 | 1,327 | 800 | 1,327 |
| 2024-10-25 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2024-10-24 | 1,330 | 1,334 | 1,321 | 1,334 | 700 | 1,334 |
| 2024-10-23 | 1,343 | 1,343 | 1,331 | 1,331 | 600 | 1,331 |
| 2024-10-22 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2024-10-21 | 1,341 | 1,350 | 1,341 | 1,349 | 500 | 1,349 |
| 2024-10-18 | 1,350 | 1,350 | 1,341 | 1,341 | 500 | 1,341 |
| 2024-10-17 | 1,350 | 1,350 | 1,341 | 1,341 | 400 | 1,341 |
| 2024-10-16 | - | - | - | 1,380 | - | 1,380 |
| 2024-10-15 | - | - | - | 1,380 | - | 1,380 |
| 2024-10-11 | - | - | - | 1,380 | - | 1,380 |
| 2024-10-10 | - | - | - | 1,380 | - | 1,380 |
| 2024-10-09 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2024-10-08 | - | - | - | 1,380 | - | 1,380 |
| 2024-10-07 | - | - | - | 1,380 | - | 1,380 |
| 2024-10-04 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2024-10-03 | - | - | - | 1,361 | - | 1,361 |
| 2024-10-02 | - | - | - | 1,361 | - | 1,361 |
| 2024-10-01 | 1,379 | 1,385 | 1,361 | 1,361 | 300 | 1,361 |
| 2024-09-30 | 1,362 | 1,379 | 1,362 | 1,379 | 300 | 1,379 |
| 2024-09-27 | 1,341 | 1,371 | 1,341 | 1,361 | 1,500 | 1,361 |
| 2024-09-26 | 1,410 | 1,413 | 1,371 | 1,371 | 900 | 1,371 |
| 2024-09-25 | - | - | - | 1,410 | - | 1,410 |
| 2024-09-24 | 1,434 | 1,434 | 1,410 | 1,410 | 600 | 1,410 |
| 2024-09-20 | 1,450 | 1,450 | 1,421 | 1,434 | 800 | 1,434 |
| 2024-09-19 | 1,428 | 1,460 | 1,415 | 1,460 | 1,000 | 1,460 |
| 2024-09-18 | - | - | - | 1,424 | - | 1,424 |
| 2024-09-17 | - | - | - | 1,424 | - | 1,424 |
| 2024-09-13 | - | - | - | 1,424 | - | 1,424 |
| 2024-09-12 | 1,408 | 1,424 | 1,408 | 1,424 | 300 | 1,424 |
| 2024-09-11 | 1,399 | 1,453 | 1,398 | 1,438 | 600 | 1,438 |
| 2024-09-10 | - | - | - | 1,415 | - | 1,415 |
| 2024-09-09 | 1,424 | 1,424 | 1,415 | 1,415 | 200 | 1,415 |
| 2024-09-06 | - | - | - | 1,454 | - | 1,454 |
| 2024-09-05 | 1,414 | 1,454 | 1,414 | 1,454 | 300 | 1,454 |
| 2024-09-04 | 1,430 | 1,444 | 1,430 | 1,444 | 500 | 1,444 |
| 2024-09-03 | 1,440 | 1,480 | 1,440 | 1,465 | 500 | 1,465 |
| 2024-09-02 | - | - | - | 1,435 | - | 1,435 |
| 2024-08-30 | - | - | - | 1,435 | - | 1,435 |
| 2024-08-29 | - | - | - | 1,435 | - | 1,435 |
| 2024-08-28 | - | - | - | 1,435 | - | 1,435 |
| 2024-08-27 | 1,417 | 1,435 | 1,417 | 1,435 | 300 | 1,435 |
| 2024-08-26 | 1,405 | 1,417 | 1,382 | 1,417 | 900 | 1,417 |
| 2024-08-23 | - | - | - | 1,375 | - | 1,375 |
| 2024-08-22 | 1,375 | 1,375 | 1,375 | 1,375 | 200 | 1,375 |
| 2024-08-21 | - | - | - | 1,405 | - | 1,405 |
| 2024-08-20 | - | - | - | 1,405 | - | 1,405 |
| 2024-08-19 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2024-08-16 | - | - | - | 1,357 | - | 1,357 |
| 2024-08-15 | 1,357 | 1,357 | 1,357 | 1,357 | 300 | 1,357 |
| 2024-08-14 | - | - | - | 1,364 | - | 1,364 |
| 2024-08-13 | 1,384 | 1,384 | 1,364 | 1,364 | 300 | 1,364 |
| 2024-08-09 | 1,346 | 1,384 | 1,346 | 1,384 | 200 | 1,384 |
| 2024-08-08 | 1,345 | 1,345 | 1,345 | 1,345 | 300 | 1,345 |
| 2024-08-07 | 1,346 | 1,346 | 1,346 | 1,346 | 300 | 1,346 |
| 2024-08-06 | 1,345 | 1,345 | 1,345 | 1,345 | 200 | 1,345 |
| 2024-08-05 | 1,403 | 1,403 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2024-08-02 | 1,496 | 1,550 | 1,420 | 1,420 | 2,800 | 1,420 |
| 2024-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2024-07-31 | 1,516 | 1,516 | 1,516 | 1,516 | 200 | 1,516 |
| 2024-07-30 | 1,533 | 1,533 | 1,520 | 1,520 | 500 | 1,520 |
| 2024-07-29 | - | - | - | 1,453 | - | 1,453 |
| 2024-07-26 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | 1,453 |
| 2024-07-25 | 1,451 | 1,481 | 1,451 | 1,452 | 500 | 1,452 |
| 2024-07-24 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | 1,451 |
| 2024-07-23 | 1,450 | 1,479 | 1,450 | 1,479 | 1,200 | 1,479 |
| 2024-07-22 | - | - | - | 1,479 | - | 1,479 |
| 2024-07-19 | - | - | - | 1,479 | - | 1,479 |
| 2024-07-18 | 1,450 | 1,497 | 1,450 | 1,479 | 400 | 1,479 |
| 2024-07-17 | - | - | - | 1,450 | - | 1,450 |
| 2024-07-16 | - | - | - | 1,450 | - | 1,450 |
| 2024-07-12 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2024-07-11 | - | - | - | 1,465 | - | 1,465 |
| 2024-07-10 | - | - | - | 1,465 | - | 1,465 |
| 2024-07-09 | - | - | - | 1,465 | - | 1,465 |
| 2024-07-08 | - | - | - | 1,465 | - | 1,465 |
| 2024-07-05 | - | - | - | 1,465 | - | 1,465 |
| 2024-07-04 | - | - | - | 1,465 | - | 1,465 |
| 2024-07-03 | 1,465 | 1,465 | 1,465 | 1,465 | 200 | 1,465 |
| 2024-07-02 | 1,510 | 1,510 | 1,450 | 1,479 | 2,000 | 1,479 |
| 2024-07-01 | 1,450 | 1,450 | 1,450 | 1,450 | 600 | 1,450 |
| 2024-06-28 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2024-06-27 | - | - | - | 1,450 | - | 1,450 |
| 2024-06-26 | 1,460 | 1,460 | 1,430 | 1,450 | 3,600 | 1,450 |
| 2024-06-25 | 1,461 | 1,470 | 1,461 | 1,470 | 300 | 1,470 |
| 2024-06-24 | 1,461 | 1,461 | 1,461 | 1,461 | 200 | 1,461 |
| 2024-06-21 | - | - | - | 1,456 | - | 1,456 |
| 2024-06-20 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 1,456 |
| 2024-06-19 | - | - | - | 1,430 | - | 1,430 |
| 2024-06-18 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2024-06-17 | 1,438 | 1,440 | 1,438 | 1,440 | 300 | 1,440 |
| 2024-06-14 | 1,431 | 1,431 | 1,431 | 1,431 | 100 | 1,431 |
| 2024-06-13 | - | - | - | 1,425 | - | 1,425 |
| 2024-06-12 | - | - | - | 1,425 | - | 1,425 |
| 2024-06-11 | - | - | - | 1,425 | - | 1,425 |
| 2024-06-10 | - | - | - | 1,425 | - | 1,425 |
| 2024-06-07 | 1,425 | 1,425 | 1,425 | 1,425 | 300 | 1,425 |
| 2024-06-06 | - | - | - | 1,430 | - | 1,430 |
| 2024-06-05 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2024-06-04 | - | - | - | 1,433 | - | 1,433 |
| 2024-06-03 | 1,433 | 1,433 | 1,433 | 1,433 | 100 | 1,433 |
| 2024-05-31 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2024-05-30 | - | - | - | 1,429 | - | 1,429 |
| 2024-05-29 | 1,429 | 1,429 | 1,429 | 1,429 | 100 | 1,429 |
| 2024-05-28 | 1,459 | 1,459 | 1,459 | 1,459 | 300 | 1,459 |
| 2024-05-27 | 1,446 | 1,465 | 1,446 | 1,465 | 300 | 1,465 |
| 2024-05-24 | - | - | - | 1,425 | - | 1,425 |
| 2024-05-23 | - | - | - | 1,425 | - | 1,425 |
| 2024-05-22 | - | - | - | 1,425 | - | 1,425 |
| 2024-05-21 | 1,420 | 1,430 | 1,420 | 1,425 | 600 | 1,425 |
| 2024-05-20 | 1,460 | 1,490 | 1,450 | 1,450 | 800 | 1,450 |
| 2024-05-17 | - | - | - | 1,450 | - | 1,450 |
| 2024-05-16 | - | - | - | 1,450 | - | 1,450 |
| 2024-05-15 | - | - | - | 1,450 | - | 1,450 |
| 2024-05-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2024-05-13 | 1,451 | 1,451 | 1,450 | 1,450 | 1,900 | 1,450 |
| 2024-05-10 | 1,480 | 1,542 | 1,455 | 1,455 | 2,500 | 1,455 |
| 2024-05-09 | 1,476 | 1,510 | 1,451 | 1,470 | 3,600 | 1,470 |
| 2024-05-08 | - | - | - | 1,476 | - | 1,476 |
| 2024-05-07 | 1,451 | 1,476 | 1,450 | 1,476 | 1,500 | 1,476 |
| 2024-05-02 | 1,476 | 1,476 | 1,449 | 1,449 | 1,500 | 1,449 |
| 2024-05-01 | 1,450 | 1,475 | 1,450 | 1,475 | 500 | 1,475 |
| 2024-04-30 | 1,475 | 1,475 | 1,434 | 1,437 | 3,000 | 1,437 |
| 2024-04-26 | 1,430 | 1,452 | 1,427 | 1,452 | 500 | 1,452 |
| 2024-04-25 | - | - | - | 1,427 | - | 1,427 |
| 2024-04-24 | - | - | - | 1,427 | - | 1,427 |
| 2024-04-23 | 1,400 | 1,427 | 1,400 | 1,427 | 200 | 1,427 |
| 2024-04-22 | - | - | - | 1,400 | - | 1,400 |
| 2024-04-19 | - | - | - | 1,400 | - | 1,400 |
| 2024-04-18 | 1,408 | 1,408 | 1,400 | 1,400 | 300 | 1,400 |
| 2024-04-17 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | 1,409 |
| 2024-04-16 | 1,415 | 1,415 | 1,412 | 1,412 | 300 | 1,412 |
| 2024-04-15 | 1,420 | 1,427 | 1,413 | 1,427 | 300 | 1,427 |
| 2024-04-12 | 1,424 | 1,450 | 1,421 | 1,421 | 300 | 1,421 |
| 2024-04-11 | 1,421 | 1,421 | 1,421 | 1,421 | 100 | 1,421 |
| 2024-04-10 | 1,428 | 1,432 | 1,428 | 1,432 | 2,500 | 1,432 |
| 2024-04-09 | 1,426 | 1,433 | 1,426 | 1,432 | 1,700 | 1,432 |
| 2024-04-08 | 1,476 | 1,476 | 1,456 | 1,456 | 200 | 1,456 |
| 2024-04-05 | 1,482 | 1,482 | 1,480 | 1,480 | 200 | 1,480 |
| 2024-04-04 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2024-04-03 | - | - | - | 1,460 | - | 1,460 |
| 2024-04-02 | 1,480 | 1,480 | 1,460 | 1,460 | 1,400 | 1,460 |
| 2024-04-01 | 1,491 | 1,491 | 1,464 | 1,466 | 400 | 1,466 |
| 2024-03-29 | 1,465 | 1,521 | 1,465 | 1,491 | 1,700 | 1,491 |
| 2024-03-28 | 1,461 | 1,468 | 1,461 | 1,465 | 1,900 | 1,465 |
| 2024-03-27 | 1,521 | 1,522 | 1,519 | 1,521 | 2,000 | 1,521 |
| 2024-03-26 | 1,521 | 1,534 | 1,521 | 1,521 | 1,700 | 1,521 |
| 2024-03-25 | 1,538 | 1,538 | 1,520 | 1,520 | 900 | 1,520 |
| 2024-03-22 | 1,534 | 1,538 | 1,534 | 1,538 | 1,100 | 1,538 |
| 2024-03-21 | 1,534 | 1,534 | 1,522 | 1,534 | 400 | 1,534 |
| 2024-03-19 | 1,534 | 1,534 | 1,534 | 1,534 | 200 | 1,534 |
| 2024-03-18 | 1,545 | 1,547 | 1,526 | 1,530 | 1,000 | 1,530 |
| 2024-03-15 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2024-03-14 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2024-03-13 | - | - | - | 1,528 | - | 1,528 |
| 2024-03-12 | 1,546 | 1,546 | 1,528 | 1,528 | 400 | 1,528 |
| 2024-03-11 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 1,539 |
| 2024-03-08 | 1,537 | 1,537 | 1,521 | 1,521 | 300 | 1,521 |
| 2024-03-07 | 1,529 | 1,535 | 1,529 | 1,535 | 1,100 | 1,535 |
| 2024-03-06 | 1,535 | 1,535 | 1,504 | 1,511 | 1,200 | 1,511 |
| 2024-03-05 | 1,497 | 1,559 | 1,486 | 1,559 | 700 | 1,559 |
| 2024-03-04 | 1,505 | 1,505 | 1,505 | 1,505 | 400 | 1,505 |
| 2024-03-01 | 1,505 | 1,505 | 1,484 | 1,484 | 500 | 1,484 |
| 2024-02-29 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2024-02-28 | 1,500 | 1,505 | 1,500 | 1,505 | 900 | 1,505 |
| 2024-02-27 | 1,528 | 1,528 | 1,479 | 1,479 | 1,100 | 1,479 |
| 2024-02-26 | 1,511 | 1,519 | 1,511 | 1,519 | 300 | 1,519 |
| 2024-02-22 | 1,492 | 1,500 | 1,492 | 1,500 | 500 | 1,500 |
| 2024-02-21 | 1,491 | 1,492 | 1,491 | 1,491 | 500 | 1,491 |
| 2024-02-20 | 1,505 | 1,505 | 1,501 | 1,501 | 200 | 1,501 |
| 2024-02-19 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2024-02-16 | 1,500 | 1,529 | 1,499 | 1,529 | 1,100 | 1,529 |
| 2024-02-15 | 1,512 | 1,512 | 1,501 | 1,501 | 400 | 1,501 |
| 2024-02-14 | 1,477 | 1,529 | 1,477 | 1,512 | 1,900 | 1,512 |
| 2024-02-13 | 1,540 | 1,540 | 1,480 | 1,480 | 500 | 1,480 |
| 2024-02-09 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2024-02-08 | 1,535 | 1,642 | 1,500 | 1,500 | 12,200 | 1,500 |
| 2024-02-07 | 1,550 | 1,550 | 1,549 | 1,549 | 1,600 | 1,549 |
| 2024-02-06 | 1,550 | 1,551 | 1,510 | 1,551 | 1,300 | 1,551 |
| 2024-02-05 | 1,530 | 1,560 | 1,512 | 1,549 | 3,600 | 1,549 |
| 2024-02-02 | 1,490 | 1,540 | 1,489 | 1,540 | 4,500 | 1,540 |
| 2024-02-01 | 1,469 | 1,469 | 1,459 | 1,459 | 400 | 1,459 |
| 2024-01-31 | 1,479 | 1,488 | 1,479 | 1,488 | 400 | 1,488 |
| 2024-01-30 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2024-01-29 | - | - | - | 1,469 | - | 1,469 |
| 2024-01-26 | 1,450 | 1,469 | 1,450 | 1,469 | 600 | 1,469 |
| 2024-01-25 | 1,440 | 1,452 | 1,440 | 1,452 | 1,200 | 1,452 |
| 2024-01-24 | 1,450 | 1,470 | 1,440 | 1,470 | 600 | 1,470 |
| 2024-01-23 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2024-01-22 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2024-01-19 | - | - | - | 1,447 | - | 1,447 |
| 2024-01-18 | 1,449 | 1,460 | 1,443 | 1,447 | 1,400 | 1,447 |
| 2024-01-17 | 1,415 | 1,452 | 1,415 | 1,419 | 3,000 | 1,419 |
| 2024-01-16 | 1,409 | 1,423 | 1,406 | 1,409 | 1,300 | 1,409 |
| 2024-01-15 | 1,399 | 1,405 | 1,371 | 1,405 | 1,300 | 1,405 |
| 2024-01-12 | 1,399 | 1,400 | 1,380 | 1,400 | 300 | 1,400 |
| 2024-01-11 | 1,389 | 1,400 | 1,389 | 1,390 | 500 | 1,390 |
| 2024-01-10 | 1,400 | 1,400 | 1,383 | 1,383 | 300 | 1,383 |
| 2024-01-09 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2024-01-05 | 1,380 | 1,400 | 1,380 | 1,400 | 200 | 1,400 |
| 2024-01-04 | 1,376 | 1,380 | 1,360 | 1,380 | 1,100 | 1,380 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
