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
2009-12-301111131111135,000565
2009-12-281111111111111,000555
2009-12-251091091091091,000545
2009-12-241071071071071,000535
2009-12-221061061061061,000530
2009-12-211061061061065,000530
2009-12-181061061061061,000530
2009-12-161111111061063,000530
2009-12-141061061061064,000530
2009-12-101041041031032,000515
2009-12-091061061061061,000530
2009-12-071111111081086,000540
2009-12-031091101091103,000550
2009-12-021091101091105,000550
2009-11-301081081081082,000540
2009-11-271101101081087,000540
2009-11-201101101101101,000550
2009-11-191141141111117,000555
2009-11-181141151141152,000575
2009-11-161171171171172,000585
2009-11-131171171171171,000585
2009-11-121161161161161,000580
2009-11-101151151151151,000575
2009-11-091201201151155,000575
2009-11-051151151151152,000575
2009-11-041181181181181,000590
2009-11-021191191131164,000580
2009-10-301201201191193,000595
2009-10-291201221151198,000595
2009-10-281161271161208,000600
2009-10-221201201201201,000600
2009-10-161251251251252,000625
2009-10-141231231231231,000615
2009-10-131181221181222,000610
2009-10-091171171171171,000585
2009-10-081171171171172,000585
2009-10-061151151121123,000560
2009-10-0511911911211220,000560
2009-10-011161241161245,000620
2009-09-301201201201202,000600
2009-09-291171191171193,000595
2009-09-281191191181187,000590
2009-09-251191191191191,000595
2009-09-241181181181181,000590
2009-09-1811612011212019,000600
2009-09-151241241181188,000590
2009-09-1412112111811810,000590
2009-09-101211261211267,000630
2009-09-091201201201202,000600
2009-09-071201201201202,000600
2009-09-041211211211212,000605
2009-09-021221221211217,000605
2009-09-011241241241244,000620
2009-08-311241251241243,000620
2009-08-281251251221224,000610
2009-08-271231231231231,000615
2009-08-261261261231233,000615
2009-08-241231231231232,000615
2009-08-211221221221221,000610
2009-08-201211231211235,000615
2009-08-191221221191204,000600
2009-08-171241241241242,000620
2009-08-141271271271271,000635
2009-08-131261261251252,000625
2009-08-121251251251251,000625
2009-08-111231231231232,000615
2009-08-1012512612412413,000620
2009-08-071221251211259,000625
2009-08-051211211211211,000605
2009-08-041211211211213,000605
2009-08-031221221221221,000610
2009-07-311201201141185,000590
2009-07-301201201201201,000600
2009-07-291131181131187,000590
2009-07-281231231211212,000605
2009-07-271221221201228,000610
2009-07-241211211211213,000605
2009-07-231261261211219,000605
2009-07-221211271211264,000630
2009-07-211211211141185,000590
2009-07-171181181181181,000590
2009-07-1612012111511513,000575
2009-07-151191191191191,000595
2009-07-141121121121122,000560
2009-07-1312112110810811,000540
2009-07-1012712711712112,000605
2009-07-0913313312712715,000635
2009-07-081321321321321,000660
2009-07-061351451351415,000705
2009-07-031381381381382,000690
2009-07-0213714013713716,000685
2009-07-011311371311373,000685
2009-06-3013213212613112,000655
2009-06-2913713713013018,000650
2009-06-2612913412613418,000670
2009-06-251251251251253,000625
2009-06-241251261251263,000630
2009-06-2312812812412515,000625
2009-06-2213313712712812,000640
2009-06-1912412912412810,000640
2009-06-181241281231237,000615
2009-06-1712612912012924,000645
2009-06-1613813812813313,000665
2009-06-1514614713814116,000705
2009-06-121261371261379,000685
2009-06-1112312512112515,000625
2009-06-1012012412012411,000620
2009-06-091201201201203,000600
2009-06-0811812111812018,000600
2009-06-051141151141155,000575
2009-06-041131141131146,000570
2009-06-031141141121126,000560
2009-06-021101101101102,000550
2009-06-0110711010610911,000545
2009-05-291061061061061,000530
2009-05-281061061061061,000530
2009-05-2710610610510513,000525
2009-05-2611111110610611,000530
2009-05-251111111111111,000555
2009-05-2211111110610613,000530
2009-05-211141161101167,000580
2009-05-201161161161161,000580
2009-05-1912012411611620,000580
2009-05-181041151041159,000575
2009-05-141041071041072,000535
2009-05-131071071071071,000535
2009-05-121041041041041,000520
2009-05-111031041031044,000520
2009-05-081031031031031,000515
2009-05-071111111041044,000520
2009-04-301011031011033,000515
2009-04-281061061001008,000500
2009-04-271071071071071,000535
2009-04-241051061051066,000530
2009-04-231071071071071,000535
2009-04-2211311310510711,000535
2009-04-211161201111203,000600
2009-04-201161161161161,000580
2009-04-1711611911611911,000595
2009-04-161101151101159,000575
2009-04-151101101101101,000550
2009-04-1310311110311123,000555
2009-04-101061081061084,000540
2009-04-0910810810810812,000540
2009-04-071081081081082,000540
2009-04-061101101001088,000540
2009-03-311051051051056,000525
2009-03-301031031031033,000515
2009-03-271001031001035,000515
2009-03-2598103981033,000515
2009-03-24939393931,000465
2009-03-1895103951032,000515
2009-03-06921109211014,000550
2009-03-04878787871,000435
2009-03-03939393933,000465
2009-02-27898989891,000445
2009-02-26888888881,000440
2009-02-25888888881,000440
2009-02-248585858510,000425
2009-02-23909085854,000425
2009-02-20909090901,000450
2009-02-199595959512,000475
2009-02-12969796976,000485
2009-02-09969796977,000485
2009-02-06969696963,000480
2009-02-05969696961,000480
2009-02-04959795979,000485
2009-02-031011011011011,000505
2009-01-301021031001034,000515
2009-01-281001029810214,000510
2009-01-27969896984,000490
2009-01-261041041041042,000520
2009-01-2310310496969,000480
2009-01-221021021001003,000500
2009-01-21100100959812,000490
2009-01-2099101991017,000505
2009-01-19103103999916,000495
2009-01-161001001001002,000500
2009-01-151001001001001,000500
2009-01-131031031011026,000510
2009-01-091031031031034,000515
2009-01-081061061061062,000530
2009-01-071051061051066,000530
2009-01-061051051051054,000525
2009-01-051051051051052,000525

分割・併合履歴 : [2016-09-28]1株→0.2株