4102 丸尾カルシウム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-16---1,449-1,449
2021-04-15---1,449-1,449
2021-04-14---1,449-1,449
2021-04-13---1,449-1,449
2021-04-121,4331,4491,4331,4492001,449
2021-04-091,4631,4631,4631,4631001,463
2021-04-081,4621,4621,4621,4627001,462
2021-04-071,4621,4621,4621,4622001,462
2021-04-061,4751,4751,4621,4622001,462
2021-04-051,4751,4751,4751,4752001,475
2021-04-02---1,446-1,446
2021-04-011,4701,4701,4401,4465001,446
2021-03-311,5101,5101,5101,5101001,510
2021-03-301,5101,5101,5051,5103001,510
2021-03-291,5201,5411,5201,5411,4001,541
2021-03-261,5191,5201,5191,5205001,520
2021-03-251,5151,5191,5151,5193001,519
2021-03-241,5001,5151,4751,4751,1001,475
2021-03-231,4831,4831,4831,4832001,483
2021-03-221,5201,5201,5201,5206001,520
2021-03-19---1,520-1,520
2021-03-181,5181,5201,5181,5203001,520
2021-03-171,4771,5191,4771,5194001,519
2021-03-161,5151,5201,4581,4771,0001,477
2021-03-151,4701,5101,4701,5107001,510
2021-03-12---1,510-1,510
2021-03-111,4701,5101,4701,5102,4001,510
2021-03-101,5001,5001,5001,5001001,500
2021-03-091,4901,5001,4711,5001,1001,500
2021-03-081,4951,4951,4951,4959001,495
2021-03-05---1,490-1,490
2021-03-041,4901,4901,4901,4901001,490
2021-03-031,4901,4901,4901,4902001,490
2021-03-021,4701,4701,4701,4701001,470
2021-03-011,4711,4901,4711,4903001,490
2021-02-261,4501,4551,4501,4559001,455
2021-02-25---1,450-1,450
2021-02-241,4501,4501,4501,4501001,450
2021-02-22---1,450-1,450
2021-02-191,4501,4501,4501,4501001,450
2021-02-181,4501,4501,4501,4501001,450
2021-02-17---1,450-1,450
2021-02-161,4501,4501,4501,4501001,450
2021-02-151,4501,4501,4501,4502001,450
2021-02-121,4451,4501,4451,4505001,450
2021-02-101,4251,4251,4251,4251001,425
2021-02-091,4081,4081,4081,4081001,408
2021-02-081,4001,4041,4001,4044001,404
2021-02-05---1,380-1,380
2021-02-04---1,380-1,380
2021-02-031,3951,3951,3801,3807001,380
2021-02-02---1,415-1,415
2021-02-011,4151,4151,4151,4155001,415
2021-01-291,4511,4511,4161,4161,9001,416
2021-01-281,4751,4751,4451,4455001,445
2021-01-271,4531,4531,4531,4531001,453
2021-01-26---1,423-1,423
2021-01-251,4231,4231,4231,4231001,423
2021-01-221,4001,4231,4001,4234001,423
2021-01-211,4251,4251,4251,4252001,425
2021-01-201,4251,4251,4251,4251001,425
2021-01-19---1,425-1,425
2021-01-181,4301,4851,4251,4251,4001,425
2021-01-151,3881,3881,3881,3885001,388
2021-01-14---1,415-1,415
2021-01-13---1,415-1,415
2021-01-121,4151,4151,4151,4156001,415
2021-01-081,4151,4151,4151,4156001,415
2021-01-071,4001,4001,4001,4003001,400
2021-01-061,3951,3951,3951,3955001,395
2021-01-05---1,368-1,368
2021-01-041,3971,3971,3681,3683001,368

分割・併合履歴 : [2016-09-28]1株→0.2株