4102 丸尾カルシウム(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301551551551552,000775
2002-12-271551551551553,000775
2002-12-2615215415215410,000770
2002-12-251511511511514,000755
2002-12-241531531511513,000755
2002-12-2015515515315310,000765
2002-12-191601601601602,000800
2002-12-17163164162164152,000820
2002-12-161641641631634,000815
2002-12-131631631631631,000815
2002-12-121631631631635,000815
2002-12-111631631631635,000815
2002-12-101651651621629,000810
2002-12-0916516516516511,000825
2002-12-041641641641642,000820
2002-12-031621621621621,000810
2002-11-281601601601605,000800
2002-11-271601601601605,000800
2002-11-261701701701701,000850
2002-11-251661661661667,000830
2002-11-221841841651652,000825
2002-11-2115517015517015,000850
2002-11-201561561561561,000780
2002-11-191651651581583,000790
2002-11-181691691691691,000845
2002-11-151711711691697,000845
2002-11-141711711711712,000855
2002-11-131801801801801,000900
2002-11-081801801801801,000900
2002-11-071731731731731,000865
2002-10-301721721721725,000860
2002-10-291781781721727,000860
2002-10-281851851851851,000925
2002-10-251781781781782,000890
2002-10-241781781781782,000890
2002-10-231781781781785,000890
2002-10-171781781781782,000890
2002-10-1618118117817815,000890
2002-10-091811811811812,000905
2002-10-081851851811815,000905
2002-10-071851851851853,000925
2002-10-031881881881881,000940
2002-10-021801801801807,000900
2002-10-011891891891896,000945
2002-09-271891891891894,000945
2002-09-261901921891896,000945
2002-09-13192192192192115,000960
2002-09-041911911911912,000955
2002-09-031911911911911,000955
2002-09-021941941941941,000970
2002-08-281941941941941,000970
2002-08-2720620620620653,0001,030
2002-08-262072072072071,0001,035
2002-08-232072072072071,0001,035
2002-08-22206207206207130,0001,035
2002-08-012082082082082,0001,040
2002-07-312082082082087,0001,040
2002-07-292082082082083,0001,040
2002-07-262082102082089,0001,040
2002-07-252082082082081,0001,040
2002-07-232062062062061,0001,030
2002-07-192072072072072,0001,035
2002-07-172082082082082,0001,040
2002-07-162062062062061,0001,030
2002-07-152062062062061,0001,030
2002-07-122052052052051,0001,025
2002-07-102052052052051,0001,025
2002-07-092062062062065,0001,030
2002-07-052032032032031,0001,015
2002-07-032032032032031,0001,015
2002-06-282002002002001,0001,000
2002-06-272002002002001,0001,000
2002-06-261991991991992,000995
2002-06-211951951951952,000975
2002-06-122002001982006,0001,000
2002-06-111962001961968,000980
2002-06-062002052002053,0001,025
2002-05-302002002002001,0001,000
2002-05-291981981981981,000990
2002-05-282052062052063,0001,030
2002-05-272052102052103,0001,050
2002-05-242012092012058,0001,025
2002-05-231971971971975,000985
2002-05-221921921921921,000960
2002-05-211951951911918,000955
2002-05-162002001991993,000995
2002-05-101951971951977,000985
2002-05-091941951941952,000975
2002-05-011941941941941,000970
2002-04-301931931931931,000965
2002-04-261941941931932,000965
2002-04-251941941941941,000970
2002-04-2419519519219211,000960
2002-04-231941941941942,000970
2002-04-221921921921924,000960
2002-04-191921921921922,000960
2002-04-161921921921921,000960
2002-04-091921921921922,000960
2002-04-081971971971971,000985
2002-04-041971971971972,000985
2002-03-281971971971971,000985
2002-03-262032032032031,0001,015
2002-03-202022022022021,0001,010
2002-03-122002002002005,0001,000
2002-03-112002002002004,0001,000
2002-03-062072072072073,0001,035
2002-03-052112112062068,0001,030
2002-03-041981981981981,000990
2002-02-261961961961961,000980
2002-02-201951951951951,000975
2002-02-191981981961962,000980
2002-02-081921921921921,000960
2002-02-071901911901912,000955
2002-02-051901901901908,000950
2002-02-011871871871872,000935
2002-01-301871871871872,000935
2002-01-291941941871873,000935
2002-01-241941941941943,000970
2002-01-211941941941942,000970
2002-01-161941941941941,000970
2002-01-151981981981984,000990
2002-01-081981981981981,000990
2002-01-071971971971972,000985

分割・併合履歴 : [2016-09-28]1株→0.2株