1. HOME >
  2. 株価時系列 >
  3. 4102 >
  4. 2004年

4102 丸尾カルシウム(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-282032032032032,0001,015
2004-12-2720220720220311,0001,015
2004-12-242022022022025,0001,010
2004-12-212022022012017,0001,005
2004-12-2020320320220213,0001,010
2004-12-162012012012011,0001,005
2004-12-152012012012012,0001,005
2004-12-142052052052053,0001,025
2004-12-102032032032032,0001,015
2004-12-092052052052053,0001,025
2004-12-082052052032058,0001,025
2004-12-072022022022022,0001,010
2004-12-062022022022023,0001,010
2004-12-031981981981981,000990
2004-12-0219820319820324,0001,015
2004-11-302032032002009,0001,000
2004-11-291972021972024,0001,010
2004-11-2619420219420234,0001,010
2004-11-242022022022022,0001,010
2004-11-222022022022021,0001,010
2004-11-192022022022022,0001,010
2004-11-182002002002001,0001,000
2004-11-162032032032032,0001,015
2004-11-152042042042041,0001,020
2004-11-1220020320020310,0001,015
2004-11-101991991991991,000995
2004-11-081962001962007,0001,000
2004-11-052012011951955,000975
2004-11-041951951951958,000975
2004-11-021911951911957,000975
2004-11-012002002002001,0001,000
2004-10-282002002002001,0001,000
2004-10-271991991991992,000995
2004-10-262032031991995,000995
2004-10-222032032032031,0001,015
2004-10-212032032032032,0001,015
2004-10-202042042012015,0001,005
2004-10-192042042042041,0001,020
2004-10-182042042042041,0001,020
2004-10-1520120420020420,0001,020
2004-10-142002002002004,0001,000
2004-10-132002002002003,0001,000
2004-10-122002022002007,0001,000
2004-10-082002001991993,000995
2004-10-072002082002029,0001,010
2004-10-0620120120020011,0001,000
2004-10-052052052012012,0001,005
2004-10-042252251992018,0001,005
2004-09-282002002002002,0001,000
2004-09-272022022022021,0001,010
2004-09-242022022022026,0001,010
2004-09-222102102022026,0001,010
2004-09-212102102012019,0001,005
2004-09-1721021120520521,0001,025
2004-09-162032031921925,000960
2004-09-1421121120820816,0001,040
2004-09-132072072072072,0001,035
2004-09-0921721721121111,0001,055
2004-09-0821921920721210,0001,060
2004-09-072162192162193,0001,095
2004-09-0621221821221510,0001,075
2004-09-0320721320721015,0001,050
2004-09-0221321320420627,0001,030
2004-09-012122122112115,0001,055
2004-08-312112122112125,0001,060
2004-08-302112162112117,0001,055
2004-08-262082092082094,0001,045
2004-08-252082082082082,0001,040
2004-08-242082082082084,0001,040
2004-08-192102102102103,0001,050
2004-08-132152152102106,0001,050
2004-08-122102102102101,0001,050
2004-08-102082082072089,0001,040
2004-08-0920921320921310,0001,065
2004-08-062082082082081,0001,040
2004-08-052072072072072,0001,035
2004-08-0420520520520510,0001,025
2004-08-0322122120820939,0001,045
2004-07-282082102082104,0001,050
2004-07-272142142092093,0001,045
2004-07-262132132062067,0001,030
2004-07-2321522021522013,0001,100
2004-07-222122222122128,0001,060
2004-07-212122122122124,0001,060
2004-07-202122122122123,0001,060
2004-07-1622122121321310,0001,065
2004-07-1522322822222212,0001,110
2004-07-132222222222223,0001,110
2004-07-092192262192262,0001,130
2004-07-082252252162184,0001,090
2004-07-072172172172173,0001,085
2004-07-062192282162167,0001,080
2004-07-052182182152156,0001,075
2004-07-022272272182184,0001,090
2004-07-0122922921721715,0001,085
2004-06-3021723021621636,0001,080
2004-06-292152152152152,0001,075
2004-06-282142142142141,0001,070
2004-06-232192192142146,0001,070
2004-06-172212212192193,0001,095
2004-06-162212252212252,0001,125
2004-06-152212212212211,0001,105
2004-06-112202202202202,0001,100
2004-06-1023723722022012,0001,100
2004-06-092172262172196,0001,095
2004-06-082152152152151,0001,075
2004-06-072202222182189,0001,090
2004-06-042202202172178,0001,085
2004-06-032152152152152,0001,075
2004-06-0222522520721616,0001,080
2004-06-0122722822722713,0001,135
2004-05-2823023522622619,0001,130
2004-05-2723024022622635,0001,130
2004-05-2622522922422635,0001,130
2004-05-252292292252252,0001,125
2004-05-242302302232237,0001,115
2004-05-192182202182207,0001,100
2004-05-182182182182181,0001,090
2004-05-172222222192199,0001,095
2004-05-142212212202202,0001,100
2004-05-132222222222222,0001,110
2004-05-1122023422022414,0001,120
2004-05-1021722021722012,0001,100
2004-05-0723023021321617,0001,080
2004-05-062312312312311,0001,155
2004-04-3023623923023157,0001,155
2004-04-282382382382383,0001,190
2004-04-2724024823723721,0001,185
2004-04-2624124922623743,0001,185
2004-04-2324124123623617,0001,180
2004-04-2224224723723840,0001,190
2004-04-2123724323724113,0001,205
2004-04-2023423923423414,0001,170
2004-04-1924925022923445,0001,170
2004-04-1623724823324878,0001,240
2004-04-1522524022523294,0001,160
2004-04-142252252212214,0001,105
2004-04-1322322522122119,0001,105
2004-04-1222122422022012,0001,100
2004-04-0922122521821826,0001,090
2004-04-0822022622022017,0001,100
2004-04-072202242202208,0001,100
2004-04-0622122421921924,0001,095
2004-04-052212212192207,0001,100
2004-04-0221822521821816,0001,090
2004-03-312192192132135,0001,065
2004-03-3022222921221248,0001,060
2004-03-292222252222239,0001,115
2004-03-2622522521721913,0001,095
2004-03-2522523022322533,0001,125
2004-03-2422523022222373,0001,115
2004-03-2322122421722227,0001,110
2004-03-2221321621021646,0001,080
2004-03-192092142092142,0001,070
2004-03-1821421420921011,0001,050
2004-03-172062152062079,0001,035
2004-03-1621721720220527,0001,025
2004-03-1522222521121135,0001,055
2004-03-1222322321522220,0001,110
2004-03-1122022521621625,0001,080
2004-03-1022322622222246,0001,110
2004-03-0922022721922045,0001,100
2004-03-0822022421322035,0001,100
2004-03-0523623622023032,0001,150
2004-03-0423824123023866,0001,190
2004-03-03231236226235135,0001,175
2004-03-0222223221623247,0001,160
2004-03-0122022521522031,0001,100
2004-02-2721322120822055,0001,100
2004-02-2621821820020533,0001,025
2004-02-2519821419821362,0001,065
2004-02-2419619819519525,000975
2004-02-231951961951963,000980
2004-02-191881881881886,000940
2004-02-181911911911911,000955
2004-02-171901911901914,000955
2004-02-061911911911912,000955
2004-02-051901901901903,000950
2004-02-041891921891927,000960
2004-02-0319319519119125,000955
2004-02-0218419518419429,000970
2004-01-301771831771817,000905
2004-01-2917517617517617,000880
2004-01-281761771761773,000885
2004-01-271791791761763,000880
2004-01-261781781771772,000885
2004-01-221781791781793,000895
2004-01-191751761751764,000880
2004-01-161761761761762,000880
2004-01-141751751751755,000875
2004-01-131731741731744,000870
2004-01-091741741741741,000870
2004-01-081731731731731,000865
2004-01-071721721721722,000860
2004-01-061721721721721,000860

分割・併合履歴 ： [2016-09-28]1株→0.2株