4102 丸尾カルシウム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 111 | 113 | 111 | 113 | 5,000 | 565 |
| 2009-12-28 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2009-12-25 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2009-12-24 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-12-22 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-12-21 | 106 | 106 | 106 | 106 | 5,000 | 530 |
| 2009-12-18 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-12-16 | 111 | 111 | 106 | 106 | 3,000 | 530 |
| 2009-12-14 | 106 | 106 | 106 | 106 | 4,000 | 530 |
| 2009-12-10 | 104 | 104 | 103 | 103 | 2,000 | 515 |
| 2009-12-09 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-12-07 | 111 | 111 | 108 | 108 | 6,000 | 540 |
| 2009-12-03 | 109 | 110 | 109 | 110 | 3,000 | 550 |
| 2009-12-02 | 109 | 110 | 109 | 110 | 5,000 | 550 |
| 2009-11-30 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2009-11-27 | 110 | 110 | 108 | 108 | 7,000 | 540 |
| 2009-11-20 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2009-11-19 | 114 | 114 | 111 | 111 | 7,000 | 555 |
| 2009-11-18 | 114 | 115 | 114 | 115 | 2,000 | 575 |
| 2009-11-16 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2009-11-13 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2009-11-12 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2009-11-10 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2009-11-09 | 120 | 120 | 115 | 115 | 5,000 | 575 |
| 2009-11-05 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2009-11-04 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2009-11-02 | 119 | 119 | 113 | 116 | 4,000 | 580 |
| 2009-10-30 | 120 | 120 | 119 | 119 | 3,000 | 595 |
| 2009-10-29 | 120 | 122 | 115 | 119 | 8,000 | 595 |
| 2009-10-28 | 116 | 127 | 116 | 120 | 8,000 | 600 |
| 2009-10-22 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2009-10-16 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2009-10-14 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2009-10-13 | 118 | 122 | 118 | 122 | 2,000 | 610 |
| 2009-10-09 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2009-10-08 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2009-10-06 | 115 | 115 | 112 | 112 | 3,000 | 560 |
| 2009-10-05 | 119 | 119 | 112 | 112 | 20,000 | 560 |
| 2009-10-01 | 116 | 124 | 116 | 124 | 5,000 | 620 |
| 2009-09-30 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2009-09-29 | 117 | 119 | 117 | 119 | 3,000 | 595 |
| 2009-09-28 | 119 | 119 | 118 | 118 | 7,000 | 590 |
| 2009-09-25 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2009-09-24 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2009-09-18 | 116 | 120 | 112 | 120 | 19,000 | 600 |
| 2009-09-15 | 124 | 124 | 118 | 118 | 8,000 | 590 |
| 2009-09-14 | 121 | 121 | 118 | 118 | 10,000 | 590 |
| 2009-09-10 | 121 | 126 | 121 | 126 | 7,000 | 630 |
| 2009-09-09 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2009-09-07 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2009-09-04 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2009-09-02 | 122 | 122 | 121 | 121 | 7,000 | 605 |
| 2009-09-01 | 124 | 124 | 124 | 124 | 4,000 | 620 |
| 2009-08-31 | 124 | 125 | 124 | 124 | 3,000 | 620 |
| 2009-08-28 | 125 | 125 | 122 | 122 | 4,000 | 610 |
| 2009-08-27 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2009-08-26 | 126 | 126 | 123 | 123 | 3,000 | 615 |
| 2009-08-24 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 2009-08-21 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-08-20 | 121 | 123 | 121 | 123 | 5,000 | 615 |
| 2009-08-19 | 122 | 122 | 119 | 120 | 4,000 | 600 |
| 2009-08-17 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2009-08-14 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2009-08-13 | 126 | 126 | 125 | 125 | 2,000 | 625 |
| 2009-08-12 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-08-11 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 2009-08-10 | 125 | 126 | 124 | 124 | 13,000 | 620 |
| 2009-08-07 | 122 | 125 | 121 | 125 | 9,000 | 625 |
| 2009-08-05 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2009-08-04 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2009-08-03 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-07-31 | 120 | 120 | 114 | 118 | 5,000 | 590 |
| 2009-07-30 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2009-07-29 | 113 | 118 | 113 | 118 | 7,000 | 590 |
| 2009-07-28 | 123 | 123 | 121 | 121 | 2,000 | 605 |
| 2009-07-27 | 122 | 122 | 120 | 122 | 8,000 | 610 |
| 2009-07-24 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2009-07-23 | 126 | 126 | 121 | 121 | 9,000 | 605 |
| 2009-07-22 | 121 | 127 | 121 | 126 | 4,000 | 630 |
| 2009-07-21 | 121 | 121 | 114 | 118 | 5,000 | 590 |
| 2009-07-17 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2009-07-16 | 120 | 121 | 115 | 115 | 13,000 | 575 |
| 2009-07-15 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2009-07-14 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2009-07-13 | 121 | 121 | 108 | 108 | 11,000 | 540 |
| 2009-07-10 | 127 | 127 | 117 | 121 | 12,000 | 605 |
| 2009-07-09 | 133 | 133 | 127 | 127 | 15,000 | 635 |
| 2009-07-08 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2009-07-06 | 135 | 145 | 135 | 141 | 5,000 | 705 |
| 2009-07-03 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2009-07-02 | 137 | 140 | 137 | 137 | 16,000 | 685 |
| 2009-07-01 | 131 | 137 | 131 | 137 | 3,000 | 685 |
| 2009-06-30 | 132 | 132 | 126 | 131 | 12,000 | 655 |
| 2009-06-29 | 137 | 137 | 130 | 130 | 18,000 | 650 |
| 2009-06-26 | 129 | 134 | 126 | 134 | 18,000 | 670 |
| 2009-06-25 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2009-06-24 | 125 | 126 | 125 | 126 | 3,000 | 630 |
| 2009-06-23 | 128 | 128 | 124 | 125 | 15,000 | 625 |
| 2009-06-22 | 133 | 137 | 127 | 128 | 12,000 | 640 |
| 2009-06-19 | 124 | 129 | 124 | 128 | 10,000 | 640 |
| 2009-06-18 | 124 | 128 | 123 | 123 | 7,000 | 615 |
| 2009-06-17 | 126 | 129 | 120 | 129 | 24,000 | 645 |
| 2009-06-16 | 138 | 138 | 128 | 133 | 13,000 | 665 |
| 2009-06-15 | 146 | 147 | 138 | 141 | 16,000 | 705 |
| 2009-06-12 | 126 | 137 | 126 | 137 | 9,000 | 685 |
| 2009-06-11 | 123 | 125 | 121 | 125 | 15,000 | 625 |
| 2009-06-10 | 120 | 124 | 120 | 124 | 11,000 | 620 |
| 2009-06-09 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2009-06-08 | 118 | 121 | 118 | 120 | 18,000 | 600 |
| 2009-06-05 | 114 | 115 | 114 | 115 | 5,000 | 575 |
| 2009-06-04 | 113 | 114 | 113 | 114 | 6,000 | 570 |
| 2009-06-03 | 114 | 114 | 112 | 112 | 6,000 | 560 |
| 2009-06-02 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2009-06-01 | 107 | 110 | 106 | 109 | 11,000 | 545 |
| 2009-05-29 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-05-28 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-05-27 | 106 | 106 | 105 | 105 | 13,000 | 525 |
| 2009-05-26 | 111 | 111 | 106 | 106 | 11,000 | 530 |
| 2009-05-25 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2009-05-22 | 111 | 111 | 106 | 106 | 13,000 | 530 |
| 2009-05-21 | 114 | 116 | 110 | 116 | 7,000 | 580 |
| 2009-05-20 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2009-05-19 | 120 | 124 | 116 | 116 | 20,000 | 580 |
| 2009-05-18 | 104 | 115 | 104 | 115 | 9,000 | 575 |
| 2009-05-14 | 104 | 107 | 104 | 107 | 2,000 | 535 |
| 2009-05-13 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-05-12 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2009-05-11 | 103 | 104 | 103 | 104 | 4,000 | 520 |
| 2009-05-08 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2009-05-07 | 111 | 111 | 104 | 104 | 4,000 | 520 |
| 2009-04-30 | 101 | 103 | 101 | 103 | 3,000 | 515 |
| 2009-04-28 | 106 | 106 | 100 | 100 | 8,000 | 500 |
| 2009-04-27 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-04-24 | 105 | 106 | 105 | 106 | 6,000 | 530 |
| 2009-04-23 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-04-22 | 113 | 113 | 105 | 107 | 11,000 | 535 |
| 2009-04-21 | 116 | 120 | 111 | 120 | 3,000 | 600 |
| 2009-04-20 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2009-04-17 | 116 | 119 | 116 | 119 | 11,000 | 595 |
| 2009-04-16 | 110 | 115 | 110 | 115 | 9,000 | 575 |
| 2009-04-15 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2009-04-13 | 103 | 111 | 103 | 111 | 23,000 | 555 |
| 2009-04-10 | 106 | 108 | 106 | 108 | 4,000 | 540 |
| 2009-04-09 | 108 | 108 | 108 | 108 | 12,000 | 540 |
| 2009-04-07 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2009-04-06 | 110 | 110 | 100 | 108 | 8,000 | 540 |
| 2009-03-31 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 2009-03-30 | 103 | 103 | 103 | 103 | 3,000 | 515 |
| 2009-03-27 | 100 | 103 | 100 | 103 | 5,000 | 515 |
| 2009-03-25 | 98 | 103 | 98 | 103 | 3,000 | 515 |
| 2009-03-24 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2009-03-18 | 95 | 103 | 95 | 103 | 2,000 | 515 |
| 2009-03-06 | 92 | 110 | 92 | 110 | 14,000 | 550 |
| 2009-03-04 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2009-03-03 | 93 | 93 | 93 | 93 | 3,000 | 465 |
| 2009-02-27 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2009-02-26 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2009-02-25 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2009-02-24 | 85 | 85 | 85 | 85 | 10,000 | 425 |
| 2009-02-23 | 90 | 90 | 85 | 85 | 4,000 | 425 |
| 2009-02-20 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2009-02-19 | 95 | 95 | 95 | 95 | 12,000 | 475 |
| 2009-02-12 | 96 | 97 | 96 | 97 | 6,000 | 485 |
| 2009-02-09 | 96 | 97 | 96 | 97 | 7,000 | 485 |
| 2009-02-06 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 2009-02-05 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2009-02-04 | 95 | 97 | 95 | 97 | 9,000 | 485 |
| 2009-02-03 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2009-01-30 | 102 | 103 | 100 | 103 | 4,000 | 515 |
| 2009-01-28 | 100 | 102 | 98 | 102 | 14,000 | 510 |
| 2009-01-27 | 96 | 98 | 96 | 98 | 4,000 | 490 |
| 2009-01-26 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2009-01-23 | 103 | 104 | 96 | 96 | 9,000 | 480 |
| 2009-01-22 | 102 | 102 | 100 | 100 | 3,000 | 500 |
| 2009-01-21 | 100 | 100 | 95 | 98 | 12,000 | 490 |
| 2009-01-20 | 99 | 101 | 99 | 101 | 7,000 | 505 |
| 2009-01-19 | 103 | 103 | 99 | 99 | 16,000 | 495 |
| 2009-01-16 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2009-01-15 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-01-13 | 103 | 103 | 101 | 102 | 6,000 | 510 |
| 2009-01-09 | 103 | 103 | 103 | 103 | 4,000 | 515 |
| 2009-01-08 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2009-01-07 | 105 | 106 | 105 | 106 | 6,000 | 530 |
| 2009-01-06 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 2009-01-05 | 105 | 105 | 105 | 105 | 2,000 | 525 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
