4102 丸尾カルシウム(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-292702702702702,0001,350
1997-12-262702702702701,0001,350
1997-12-252652652652651,0001,325
1997-12-223003002902906,0001,450
1997-12-193003003003006,0001,500
1997-12-173203203193207,0001,600
1997-12-163393393303307,0001,650
1997-12-123543543493495,0001,745
1997-12-093603603603602,0001,800
1997-12-053653653653652,0001,825
1997-12-043693693693691,0001,845
1997-12-023603753603755,0001,875
1997-12-013603603603601,0001,800
1997-11-273653653653651,0001,825
1997-11-263753753753751,0001,875
1997-11-203753753753753,0001,875
1997-11-193753753753752,0001,875
1997-11-173653693653655,0001,825
1997-11-143893893803804,0001,900
1997-11-123943943943941,0001,970
1997-11-1139939939939910,0001,995
1997-11-064004004004001,0002,000
1997-11-0440040038038010,0001,900
1997-10-314104104004055,0002,025
1997-10-304354354104104,0002,050
1997-10-274985014985012,0002,505
1997-10-245005155005156,0002,575
1997-10-2349052049052011,0002,600
1997-10-2143050643050613,0002,530
1997-10-204214214214212,0002,105
1997-10-164154154104105,0002,050
1997-10-154244244244241,0002,120
1997-10-134354354354353,0002,175
1997-10-094504504354355,0002,175
1997-10-064854854854853,0002,425
1997-10-02525525525525105,0002,625
1997-10-0146552546552537,0002,625
1997-09-304904904784785,0002,390
1997-09-2945049545049573,0002,475
1997-09-264564564544554,0002,275
1997-09-254454454454451,0002,225
1997-09-244704714504507,0002,250
1997-09-224804804754756,0002,375
1997-09-175005005005003,0002,500
1997-09-125045045015012,0002,505
1997-09-115065065065061,0002,530
1997-09-104985064985064,0002,530
1997-09-095085085085081,0002,540
1997-09-045205205205201,0002,600
1997-09-035105105105101,0002,550
1997-09-025095095095093,0002,545
1997-09-015095095095091,0002,545
1997-08-2950050449950413,0002,520
1997-08-285105105105102,0002,550
1997-08-275135135135131,0002,565
1997-08-265115195105106,0002,550
1997-08-255135135135131,0002,565
1997-08-225105115105116,0002,555
1997-08-2151151151151133,0002,555
1997-08-205145145145141,0002,570
1997-08-155105155105152,0002,575
1997-08-145105105105102,0002,550
1997-08-135155155095097,0002,545
1997-08-125155155155153,0002,575
1997-08-115165165165161,0002,580
1997-08-085165165155152,0002,575
1997-08-065165165165162,0002,580
1997-08-055115165115156,0002,575
1997-08-045215215215211,0002,605
1997-08-015295295255253,0002,625
1997-07-3053753752052923,0002,645
1997-07-2955555553053831,0002,690
1997-07-285605605505606,0002,800
1997-07-2559059057058032,0002,900
1997-07-2460160159059013,0002,950
1997-07-236006106006107,0003,050
1997-07-226156156156153,0003,075
1997-07-1858961558961013,0003,050
1997-07-175855995855993,0002,995
1997-07-166156156006008,0003,000
1997-07-1558962058962030,0003,100
1997-07-145805905805909,0002,950
1997-07-1155058155058024,0002,900
1997-07-105455455455452,0002,725
1997-07-095425455425426,0002,710
1997-07-085425425425421,0002,710
1997-07-0354155054154313,0002,715
1997-07-025405405405404,0002,700
1997-06-305355405325365,0002,680
1997-06-275325325325325,0002,660
1997-06-2652153252153211,0002,660
1997-06-245205305205307,0002,650
1997-06-235315315305303,0002,650
1997-06-205305305295298,0002,645
1997-06-195355355255257,0002,625
1997-06-185325355325357,0002,675
1997-06-175325325325322,0002,660
1997-06-165305325305329,0002,660
1997-06-135395395395395,0002,695
1997-06-125405405405404,0002,700
1997-06-1153853853853813,0002,690
1997-06-105375385375378,0002,685
1997-06-065365375365373,0002,685
1997-06-055375375375372,0002,685
1997-06-045375375375372,0002,685
1997-06-035355355355351,0002,675
1997-06-025305305305301,0002,650
1997-05-305305305305301,0002,650
1997-05-2952953052152110,0002,605
1997-05-285405515315316,0002,655
1997-05-275515515405405,0002,700
1997-05-2355255553055111,0002,755
1997-05-225355505355505,0002,750
1997-05-215335355335353,0002,675
1997-05-195315315315311,0002,655
1997-05-165305315305317,0002,655
1997-05-155305305295292,0002,645
1997-05-145285305285298,0002,645
1997-05-135315315315312,0002,655
1997-05-125255255255251,0002,625
1997-05-095355355295353,0002,675
1997-05-085315315315312,0002,655
1997-05-0752253152253114,0002,655
1997-05-065165195165194,0002,595
1997-05-0151151551151215,0002,560
1997-04-305105105105105,0002,550
1997-04-245125125075075,0002,535
1997-04-235245245245241,0002,620
1997-04-225255255255253,0002,625
1997-04-215125125125121,0002,560
1997-04-175065155065105,0002,550
1997-04-165065065065063,0002,530
1997-04-155015025015023,0002,510
1997-04-145065065065066,0002,530
1997-04-114995064995065,0002,530
1997-04-1049050049049911,0002,495
1997-04-094855004855004,0002,500
1997-04-044905004905002,0002,500
1997-04-034904904904901,0002,450
1997-04-024854854834835,0002,415
1997-04-0148548648548612,0002,430
1997-03-314854854854853,0002,425
1997-03-2848548548548512,0002,425
1997-03-274894894854856,0002,425
1997-03-264994994994993,0002,495
1997-03-255105105105101,0002,550
1997-03-244964984964983,0002,490
1997-03-215075075075071,0002,535
1997-03-1949550749550717,0002,535
1997-03-184954954954956,0002,475
1997-03-174954954954952,0002,475
1997-03-134914914914914,0002,455
1997-03-1250050250050119,0002,505
1997-03-115025025025022,0002,510
1997-03-105025035025029,0002,510
1997-03-075025025025024,0002,510
1997-03-065025025025023,0002,510
1997-03-055105105035033,0002,515
1997-03-0450350450250314,0002,515
1997-03-035185185105103,0002,550
1997-02-275185185105105,0002,550
1997-02-2650050050050019,0002,500
1997-02-255055055015017,0002,505
1997-02-245005055005053,0002,525
1997-02-215015055005003,0002,500
1997-02-205005005005007,0002,500
1997-02-195005005005001,0002,500
1997-02-185165205155206,0002,600
1997-02-175165165165161,0002,580
1997-02-145105155105159,0002,575
1997-02-1350551050451011,0002,550
1997-02-124984994914999,0002,495
1997-02-105025025025026,0002,510
1997-02-075025025025027,0002,510
1997-02-065055055025022,0002,510
1997-02-055155155155151,0002,575
1997-02-045015155015155,0002,575
1997-02-0350050150050010,0002,500
1997-01-315005105005008,0002,500
1997-01-305005005005004,0002,500
1997-01-2950050149549512,0002,475
1997-01-285005035005036,0002,515
1997-01-275105105035033,0002,515
1997-01-245035035035033,0002,515
1997-01-235035035035032,0002,515
1997-01-225005015005014,0002,505
1997-01-215065065005007,0002,500
1997-01-205115115105114,0002,555
1997-01-175135155135152,0002,575
1997-01-165205205115127,0002,560
1997-01-145015105015034,0002,515
1997-01-135105104914916,0002,455
1997-01-1052553051852513,0002,625
1997-01-0952552552552514,0002,625
1997-01-0852052552052514,0002,625
1997-01-075145205145169,0002,580
1997-01-065105105105104,0002,550

分割・併合履歴 : [2016-09-28]1株→0.2株