4102 丸尾カルシウム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,2731,2731,2731,2731001,273
2022-06-23---1,280-1,280
2022-06-221,2801,2801,2801,2801001,280
2022-06-211,2931,2941,2751,2751,2001,275
2022-06-201,2811,2931,2811,2934001,293
2022-06-171,2831,2831,2811,2815001,281
2022-06-16---1,281-1,281
2022-06-151,2811,2811,2811,2811001,281
2022-06-141,2811,2811,2801,2805001,280
2022-06-13---1,300-1,300
2022-06-10---1,300-1,300
2022-06-09---1,300-1,300
2022-06-08---1,300-1,300
2022-06-07---1,300-1,300
2022-06-06---1,300-1,300
2022-06-03---1,300-1,300
2022-06-021,3001,3001,3001,3001001,300
2022-06-011,3031,3051,3031,3052001,305
2022-05-31---1,277-1,277
2022-05-301,3061,3061,2771,2775001,277
2022-05-27---1,276-1,276
2022-05-261,2761,2761,2761,2769001,276
2022-05-25---1,275-1,275
2022-05-241,2751,2751,2751,2751001,275
2022-05-231,2701,3311,2701,3026001,302
2022-05-20---1,300-1,300
2022-05-19---1,300-1,300
2022-05-181,3051,3051,3001,3003001,300
2022-05-17---1,312-1,312
2022-05-161,3051,3121,3051,3122001,312
2022-05-131,3051,3051,3051,3051001,305
2022-05-12---1,358-1,358
2022-05-11---1,358-1,358
2022-05-10---1,358-1,358
2022-05-09---1,358-1,358
2022-05-06---1,358-1,358
2022-05-021,3581,3581,3581,3581001,358
2022-04-281,3831,3831,3631,3634001,363
2022-04-271,3281,3291,3281,3296001,329
2022-04-261,3071,3281,3071,3283001,328
2022-04-25---1,301-1,301
2022-04-221,3011,3011,3011,3012001,301
2022-04-21---1,323-1,323
2022-04-201,2961,3241,2961,3234001,323
2022-04-191,2941,2941,2941,2941001,294
2022-04-181,3241,3241,3041,3246001,324
2022-04-15---1,300-1,300
2022-04-141,3401,3401,3001,3007001,300
2022-04-131,2801,2801,2801,2801001,280
2022-04-12---1,340-1,340
2022-04-11---1,340-1,340
2022-04-08---1,340-1,340
2022-04-07---1,340-1,340
2022-04-06---1,340-1,340
2022-04-051,3101,3101,3101,3104001,310
2022-04-04---1,316-1,316
2022-04-01---1,316-1,316
2022-03-31---1,316-1,316
2022-03-301,3131,3431,3131,3167001,316
2022-03-291,3771,3771,3701,3737001,373
2022-03-281,3511,3771,3511,3776001,377
2022-03-25---1,351-1,351
2022-03-241,3491,3511,3491,3512001,351
2022-03-231,3781,3781,3501,3502001,350
2022-03-221,3501,3501,3461,3495001,349
2022-03-181,3271,3411,3271,3412001,341
2022-03-171,3301,3501,3301,3381,2001,338
2022-03-161,3311,3311,3301,3302001,330
2022-03-151,3611,3611,3611,3611001,361
2022-03-141,3321,3611,3321,3614001,361
2022-03-11---1,362-1,362
2022-03-101,3621,3621,3621,3621001,362
2022-03-09---1,362-1,362
2022-03-08---1,362-1,362
2022-03-071,3921,3921,3621,3622001,362
2022-03-041,3931,3931,3931,3931001,393
2022-03-031,3951,3951,3911,3914001,391
2022-03-021,3971,3971,3961,3963001,396
2022-03-011,3411,3501,3411,3502001,350
2022-02-281,3251,3251,3251,3253001,325
2022-02-25---1,323-1,323
2022-02-241,3381,3461,3231,3233001,323
2022-02-22---1,338-1,338
2022-02-211,3181,3411,3181,3385001,338
2022-02-18---1,318-1,318
2022-02-171,3181,3181,3181,3181001,318
2022-02-161,3241,3341,3241,3293001,329
2022-02-151,3331,3331,3231,3232001,323
2022-02-141,3241,3241,3041,3245001,324
2022-02-101,3021,3051,3021,3057001,305
2022-02-091,3891,3891,3101,3165001,316
2022-02-081,3961,3961,3881,3888001,388
2022-02-071,3061,3661,3061,3662001,366
2022-02-04---1,316-1,316
2022-02-031,3161,3161,2861,3163001,316
2022-02-021,2841,3141,2841,3144001,314
2022-02-011,3151,3151,3141,3142001,314
2022-01-311,3191,3191,3151,3153001,315
2022-01-281,3141,3141,3141,3141001,314
2022-01-271,2921,3151,2921,3152001,315
2022-01-261,2891,2891,2891,2896001,289
2022-01-251,2891,2891,2891,2892001,289
2022-01-24---1,319-1,319
2022-01-21---1,319-1,319
2022-01-20---1,319-1,319
2022-01-19---1,319-1,319
2022-01-18---1,319-1,319
2022-01-17---1,319-1,319
2022-01-141,3321,3401,3181,3191,5001,319
2022-01-131,3151,3421,3151,3346001,334
2022-01-121,3171,3171,3171,3171001,317
2022-01-11---1,347-1,347
2022-01-071,3471,3471,3401,3476001,347
2022-01-06---1,321-1,321
2022-01-051,3191,3211,3191,3214001,321
2022-01-041,3171,3171,2981,2985001,298

分割・併合履歴 : [2016-09-28]1株→0.2株