4102 丸尾カルシウム(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2011-12-22 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2011-12-14 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2011-12-13 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2011-12-06 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2011-12-05 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2011-12-01 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2011-11-30 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2011-11-21 | 126 | 126 | 126 | 126 | 4,000 | 630 |
| 2011-11-18 | 128 | 130 | 128 | 130 | 2,000 | 650 |
| 2011-11-16 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2011-11-09 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2011-11-07 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2011-11-04 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2011-11-02 | 129 | 138 | 129 | 138 | 3,000 | 690 |
| 2011-11-01 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2011-10-26 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2011-10-17 | 129 | 129 | 129 | 129 | 5,000 | 645 |
| 2011-10-07 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2011-10-04 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2011-10-03 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2011-09-26 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2011-09-22 | 130 | 130 | 128 | 128 | 7,000 | 640 |
| 2011-09-15 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2011-09-09 | 129 | 129 | 129 | 129 | 3,000 | 645 |
| 2011-09-01 | 134 | 134 | 134 | 134 | 3,000 | 670 |
| 2011-08-08 | 129 | 129 | 129 | 129 | 10,000 | 645 |
| 2011-08-03 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2011-08-01 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2011-07-27 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2011-07-26 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2011-07-21 | 135 | 138 | 135 | 138 | 5,000 | 690 |
| 2011-07-20 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2011-07-15 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2011-07-13 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2011-07-11 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2011-07-08 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2011-07-06 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2011-07-05 | 139 | 139 | 139 | 139 | 4,000 | 695 |
| 2011-07-04 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2011-06-30 | 136 | 136 | 133 | 133 | 5,000 | 665 |
| 2011-06-23 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2011-06-22 | 136 | 136 | 135 | 136 | 7,000 | 680 |
| 2011-06-20 | 135 | 141 | 135 | 141 | 3,000 | 705 |
| 2011-06-01 | 140 | 140 | 135 | 135 | 3,000 | 675 |
| 2011-05-27 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2011-05-26 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2011-05-24 | 135 | 140 | 133 | 140 | 12,000 | 700 |
| 2011-05-20 | 136 | 140 | 136 | 140 | 3,000 | 700 |
| 2011-05-18 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2011-05-17 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2011-05-12 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2011-05-11 | 136 | 139 | 136 | 139 | 3,000 | 695 |
| 2011-05-06 | 141 | 141 | 141 | 141 | 8,000 | 705 |
| 2011-05-02 | 141 | 141 | 141 | 141 | 4,000 | 705 |
| 2011-04-28 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2011-04-27 | 136 | 138 | 136 | 138 | 4,000 | 690 |
| 2011-04-26 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2011-04-21 | 137 | 138 | 137 | 138 | 5,000 | 690 |
| 2011-04-08 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2011-04-06 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2011-04-05 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2011-04-04 | 140 | 140 | 138 | 138 | 2,000 | 690 |
| 2011-03-31 | 143 | 143 | 141 | 141 | 7,000 | 705 |
| 2011-03-30 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 2011-03-29 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2011-03-25 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2011-03-24 | 145 | 154 | 145 | 154 | 14,000 | 770 |
| 2011-03-23 | 144 | 145 | 144 | 145 | 2,000 | 725 |
| 2011-03-22 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2011-03-18 | 130 | 145 | 130 | 145 | 2,000 | 725 |
| 2011-03-17 | 132 | 132 | 120 | 130 | 12,000 | 650 |
| 2011-03-16 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2011-03-15 | 138 | 138 | 132 | 132 | 6,000 | 660 |
| 2011-03-14 | 138 | 140 | 136 | 138 | 15,000 | 690 |
| 2011-03-11 | 150 | 150 | 150 | 150 | 12,000 | 750 |
| 2011-03-10 | 152 | 153 | 151 | 151 | 12,000 | 755 |
| 2011-03-09 | 153 | 155 | 153 | 154 | 13,000 | 770 |
| 2011-03-08 | 151 | 153 | 151 | 152 | 11,000 | 760 |
| 2011-03-04 | 150 | 150 | 149 | 149 | 3,000 | 745 |
| 2011-03-02 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2011-03-01 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2011-02-28 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2011-02-25 | 141 | 143 | 141 | 143 | 4,000 | 715 |
| 2011-02-24 | 144 | 146 | 144 | 146 | 3,000 | 730 |
| 2011-02-22 | 150 | 150 | 148 | 148 | 3,000 | 740 |
| 2011-02-21 | 152 | 152 | 150 | 150 | 3,000 | 750 |
| 2011-02-18 | 153 | 155 | 153 | 155 | 6,000 | 775 |
| 2011-02-17 | 152 | 153 | 152 | 153 | 7,000 | 765 |
| 2011-02-14 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 2011-02-10 | 147 | 150 | 147 | 150 | 17,000 | 750 |
| 2011-02-09 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2011-02-08 | 143 | 146 | 143 | 146 | 14,000 | 730 |
| 2011-02-07 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2011-02-03 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2011-01-31 | 140 | 140 | 139 | 139 | 4,000 | 695 |
| 2011-01-28 | 141 | 141 | 140 | 140 | 4,000 | 700 |
| 2011-01-27 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2011-01-25 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2011-01-21 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2011-01-20 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2011-01-19 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 2011-01-18 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 2011-01-17 | 141 | 142 | 141 | 142 | 5,000 | 710 |
| 2011-01-14 | 140 | 140 | 139 | 140 | 4,000 | 700 |
| 2011-01-13 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2011-01-12 | 140 | 141 | 137 | 137 | 16,000 | 685 |
| 2011-01-07 | 137 | 138 | 137 | 138 | 4,000 | 690 |
| 2011-01-06 | 138 | 139 | 138 | 138 | 6,000 | 690 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
