4102 丸尾カルシウム(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	136	136	136	136	3,000	680
2010-12-29	135	136	135	136	3,000	680
2010-12-27	135	135	135	135	3,000	675
2010-12-24	136	136	135	135	4,000	675
2010-12-22	137	137	136	136	4,000	680
2010-12-21	135	135	135	135	1,000	675
2010-12-20	133	143	133	143	4,000	715
2010-12-17	133	133	133	133	4,000	665
2010-12-15	134	134	134	134	1,000	670
2010-12-13	134	134	134	134	1,000	670
2010-12-07	132	132	132	132	1,000	660
2010-12-06	129	129	129	129	1,000	645
2010-12-02	139	139	139	139	1,000	695
2010-12-01	134	134	134	134	1,000	670
2010-11-30	133	133	133	133	2,000	665
2010-11-29	133	133	133	133	1,000	665
2010-11-19	130	135	130	135	3,000	675
2010-11-17	130	130	130	130	9,000	650
2010-11-11	129	130	129	130	2,000	650
2010-11-02	126	126	126	126	3,000	630
2010-10-29	128	128	126	126	3,000	630
2010-10-28	129	129	129	129	1,000	645
2010-10-27	126	126	126	126	1,000	630
2010-10-26	125	125	125	125	11,000	625
2010-10-15	126	126	126	126	1,000	630
2010-10-13	127	127	127	127	1,000	635
2010-10-08	126	126	126	126	1,000	630
2010-10-07	126	126	126	126	1,000	630
2010-10-06	129	129	126	126	13,000	630
2010-10-05	129	131	129	131	5,000	655
2010-10-04	133	133	133	133	2,000	665
2010-10-01	131	131	131	131	2,000	655
2010-09-30	130	130	130	130	3,000	650
2010-09-29	130	130	130	130	3,000	650
2010-09-28	130	130	130	130	2,000	650
2010-09-27	130	130	130	130	2,000	650
2010-09-24	131	131	131	131	1,000	655
2010-09-22	130	130	130	130	1,000	650
2010-09-16	131	131	130	130	3,000	650
2010-09-14	127	127	127	127	3,000	635
2010-09-09	131	131	131	131	4,000	655
2010-09-08	131	131	131	131	2,000	655
2010-09-06	131	131	131	131	1,000	655
2010-08-30	131	131	131	131	2,000	655
2010-08-27	131	131	131	131	1,000	655
2010-08-26	130	130	130	130	1,000	650
2010-08-25	130	130	130	130	2,000	650
2010-08-23	130	130	130	130	2,000	650
2010-08-19	135	135	135	135	2,000	675
2010-08-05	132	135	132	135	2,000	675
2010-08-04	133	137	133	137	2,000	685
2010-08-03	138	138	138	138	1,000	690
2010-08-02	133	133	133	133	1,000	665
2010-07-30	130	130	128	128	7,000	640
2010-07-29	134	134	130	130	6,000	650
2010-07-14	135	137	135	137	3,000	685
2010-07-13	137	137	137	137	1,000	685
2010-07-06	137	137	137	137	1,000	685
2010-07-02	137	137	136	136	2,000	680
2010-07-01	142	142	142	142	17,000	710
2010-06-30	140	142	140	142	3,000	710
2010-06-28	140	140	140	140	1,000	700
2010-06-11	140	140	140	140	1,000	700
2010-06-10	130	143	129	143	6,000	715
2010-06-09	133	133	130	130	4,000	650
2010-05-31	143	143	143	143	2,000	715
2010-05-20	143	143	143	143	1,000	715
2010-05-19	137	137	137	137	1,000	685
2010-05-18	144	144	144	144	3,000	720
2010-05-17	143	144	143	144	2,000	720
2010-05-14	145	145	145	145	1,000	725
2010-05-12	138	141	138	141	2,000	705
2010-05-11	141	141	141	141	2,000	705
2010-05-10	144	144	144	144	1,000	720
2010-05-07	145	145	145	145	14,000	725
2010-05-06	148	149	146	149	10,000	745
2010-04-30	140	153	140	149	16,000	745
2010-04-28	143	144	143	143	3,000	715
2010-04-27	143	143	143	143	1,000	715
2010-04-26	140	143	140	143	7,000	715
2010-04-21	138	138	138	138	1,000	690
2010-04-16	138	138	138	138	3,000	690
2010-04-15	139	141	139	141	3,000	705
2010-04-14	141	141	137	137	13,000	685
2010-04-12	140	143	140	143	3,000	715
2010-04-09	138	143	137	143	35,000	715
2010-04-08	137	137	137	137	3,000	685
2010-04-06	138	138	137	137	8,000	685
2010-04-05	139	139	139	139	1,000	695
2010-03-31	136	140	136	137	6,000	685
2010-03-30	139	139	139	139	2,000	695
2010-03-29	139	139	139	139	1,000	695
2010-03-26	139	140	139	139	8,000	695
2010-03-25	139	139	139	139	1,000	695
2010-03-24	143	143	137	140	12,000	700
2010-03-23	143	143	141	143	5,000	715
2010-03-19	137	141	137	140	29,000	700
2010-03-17	129	129	129	129	1,000	645
2010-03-15	127	127	125	125	4,000	625
2010-03-12	120	122	120	122	3,000	610
2010-03-11	122	122	122	122	1,000	610
2010-03-10	121	121	121	121	1,000	605
2010-03-08	118	120	118	120	6,000	600
2010-03-05	116	116	116	116	2,000	580
2010-03-02	113	115	113	114	7,000	570
2010-02-26	116	116	116	116	2,000	580
2010-02-25	114	116	114	116	7,000	580
2010-02-24	113	115	113	115	3,000	575
2010-02-23	116	116	113	113	7,000	565
2010-02-19	121	121	121	121	4,000	605
2010-02-18	121	121	121	121	2,000	605
2010-02-12	116	116	115	115	4,000	575
2010-02-10	115	115	115	115	4,000	575
2010-02-09	116	116	115	115	6,000	575
2010-02-08	117	117	111	117	5,000	585
2010-02-05	117	119	112	117	8,000	585
2010-02-03	120	120	120	120	1,000	600
2010-02-02	118	118	118	118	2,000	590
2010-02-01	121	121	118	118	4,000	590
2010-01-29	120	120	120	120	5,000	600
2010-01-27	114	114	114	114	1,000	570
2010-01-26	118	118	118	118	1,000	590
2010-01-25	118	118	118	118	1,000	590
2010-01-22	117	121	117	121	4,000	605
2010-01-19	119	120	119	120	9,000	600
2010-01-14	120	120	120	120	4,000	600
2010-01-12	117	117	115	115	3,000	575
2010-01-08	118	119	118	119	3,000	595
2010-01-07	113	113	113	113	3,000	565

分割・併合履歴： [2016-09-28]1株→0.2株