4102 丸尾カルシウム(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,253 | 1,253 | 1,253 | 1,253 | 100 | 1,253 |
| 2023-03-30 | 1,255 | 1,255 | 1,252 | 1,252 | 600 | 1,252 |
| 2023-03-29 | 1,315 | 1,315 | 1,315 | 1,315 | 100 | 1,315 |
| 2023-03-28 | 1,297 | 1,327 | 1,297 | 1,327 | 400 | 1,327 |
| 2023-03-27 | 1,349 | 1,350 | 1,321 | 1,321 | 500 | 1,321 |
| 2023-03-24 | - | - | - | 1,349 | - | 1,349 |
| 2023-03-23 | 1,349 | 1,349 | 1,349 | 1,349 | 300 | 1,349 |
| 2023-03-22 | - | - | - | 1,349 | - | 1,349 |
| 2023-03-20 | 1,345 | 1,349 | 1,345 | 1,349 | 300 | 1,349 |
| 2023-03-17 | 1,315 | 1,315 | 1,315 | 1,315 | 100 | 1,315 |
| 2023-03-16 | 1,347 | 1,347 | 1,339 | 1,345 | 500 | 1,345 |
| 2023-03-15 | 1,331 | 1,331 | 1,331 | 1,331 | 100 | 1,331 |
| 2023-03-14 | 1,301 | 1,301 | 1,301 | 1,301 | 200 | 1,301 |
| 2023-03-13 | - | - | - | 1,331 | - | 1,331 |
| 2023-03-10 | 1,331 | 1,331 | 1,331 | 1,331 | 300 | 1,331 |
| 2023-03-09 | 1,332 | 1,332 | 1,330 | 1,330 | 300 | 1,330 |
| 2023-03-08 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2023-03-07 | 1,323 | 1,330 | 1,323 | 1,330 | 400 | 1,330 |
| 2023-03-06 | - | - | - | 1,353 | - | 1,353 |
| 2023-03-03 | 1,373 | 1,373 | 1,353 | 1,353 | 300 | 1,353 |
| 2023-03-02 | 1,318 | 1,441 | 1,318 | 1,343 | 2,600 | 1,343 |
| 2023-03-01 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2023-02-28 | 1,312 | 1,325 | 1,312 | 1,312 | 500 | 1,312 |
| 2023-02-27 | 1,310 | 1,312 | 1,310 | 1,312 | 200 | 1,312 |
| 2023-02-24 | 1,297 | 1,297 | 1,297 | 1,297 | 200 | 1,297 |
| 2023-02-22 | 1,295 | 1,295 | 1,295 | 1,295 | 600 | 1,295 |
| 2023-02-21 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2023-02-20 | 1,295 | 1,295 | 1,275 | 1,275 | 1,400 | 1,275 |
| 2023-02-17 | 1,296 | 1,296 | 1,286 | 1,286 | 1,100 | 1,286 |
| 2023-02-16 | 1,296 | 1,296 | 1,296 | 1,296 | 200 | 1,296 |
| 2023-02-15 | 1,296 | 1,296 | 1,296 | 1,296 | 100 | 1,296 |
| 2023-02-14 | 1,293 | 1,293 | 1,293 | 1,293 | 100 | 1,293 |
| 2023-02-13 | 1,294 | 1,294 | 1,293 | 1,293 | 200 | 1,293 |
| 2023-02-10 | 1,297 | 1,297 | 1,297 | 1,297 | 100 | 1,297 |
| 2023-02-09 | 1,273 | 1,273 | 1,273 | 1,273 | 200 | 1,273 |
| 2023-02-08 | 1,273 | 1,273 | 1,273 | 1,273 | 200 | 1,273 |
| 2023-02-07 | - | - | - | 1,273 | - | 1,273 |
| 2023-02-06 | - | - | - | 1,273 | - | 1,273 |
| 2023-02-03 | 1,296 | 1,296 | 1,273 | 1,273 | 200 | 1,273 |
| 2023-02-02 | 1,291 | 1,291 | 1,270 | 1,285 | 1,100 | 1,285 |
| 2023-02-01 | 1,298 | 1,298 | 1,298 | 1,298 | 200 | 1,298 |
| 2023-01-31 | 1,298 | 1,298 | 1,298 | 1,298 | 200 | 1,298 |
| 2023-01-30 | 1,298 | 1,298 | 1,297 | 1,297 | 400 | 1,297 |
| 2023-01-27 | 1,289 | 1,297 | 1,289 | 1,297 | 1,300 | 1,297 |
| 2023-01-26 | 1,289 | 1,289 | 1,289 | 1,289 | 100 | 1,289 |
| 2023-01-25 | 1,267 | 1,267 | 1,267 | 1,267 | 100 | 1,267 |
| 2023-01-24 | - | - | - | 1,267 | - | 1,267 |
| 2023-01-23 | 1,267 | 1,267 | 1,267 | 1,267 | 100 | 1,267 |
| 2023-01-20 | 1,284 | 1,284 | 1,267 | 1,267 | 300 | 1,267 |
| 2023-01-19 | 1,254 | 1,254 | 1,254 | 1,254 | 200 | 1,254 |
| 2023-01-18 | 1,290 | 1,290 | 1,265 | 1,265 | 300 | 1,265 |
| 2023-01-17 | - | - | - | 1,294 | - | 1,294 |
| 2023-01-16 | - | - | - | 1,294 | - | 1,294 |
| 2023-01-13 | 1,294 | 1,294 | 1,294 | 1,294 | 100 | 1,294 |
| 2023-01-12 | - | - | - | 1,275 | - | 1,275 |
| 2023-01-11 | - | - | - | 1,275 | - | 1,275 |
| 2023-01-10 | - | - | - | 1,275 | - | 1,275 |
| 2023-01-06 | - | - | - | 1,275 | - | 1,275 |
| 2023-01-05 | - | - | - | 1,275 | - | 1,275 |
| 2023-01-04 | - | - | - | 1,275 | - | 1,275 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
