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