4102 丸尾カルシウム(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	146	146	146	146	1,000	730
2012-12-27	142	142	142	142	1,000	710
2012-12-26	142	142	142	142	1,000	710
2012-12-21	142	142	141	141	2,000	705
2012-12-19	142	142	142	142	1,000	710
2012-12-18	142	142	142	142	3,000	710
2012-12-14	138	140	138	140	4,000	700
2012-12-13	140	140	137	138	5,000	690
2012-12-10	142	142	141	141	2,000	705
2012-12-04	143	143	143	143	3,000	715
2012-12-03	137	137	137	137	1,000	685
2012-11-30	133	133	133	133	1,000	665
2012-11-27	131	131	131	131	1,000	655
2012-11-12	125	129	125	129	3,000	645
2012-11-09	125	125	125	125	1,000	625
2012-11-07	130	130	126	127	14,000	635
2012-11-01	136	136	136	136	2,000	680
2012-10-31	127	127	127	127	1,000	635
2012-10-26	127	127	127	127	1,000	635
2012-10-25	127	127	127	127	1,000	635
2012-10-22	125	126	125	126	6,000	630
2012-10-19	130	130	130	130	1,000	650
2012-10-18	130	130	130	130	1,000	650
2012-10-11	130	130	130	130	1,000	650
2012-10-05	130	130	130	130	1,000	650
2012-10-03	135	135	135	135	2,000	675
2012-10-01	135	135	135	135	3,000	675
2012-09-19	135	135	135	135	2,000	675
2012-09-18	136	136	136	136	1,000	680
2012-09-13	136	136	136	136	1,000	680
2012-09-10	136	136	136	136	1,000	680
2012-09-04	137	137	137	137	1,000	685
2012-09-03	137	137	137	137	1,000	685
2012-08-31	138	138	138	138	1,000	690
2012-08-30	138	138	138	138	1,000	690
2012-08-24	138	138	138	138	1,000	690
2012-08-13	137	137	137	137	1,000	685
2012-07-31	147	147	147	147	2,000	735
2012-07-30	147	147	147	147	1,000	735
2012-07-26	132	132	132	132	1,000	660
2012-07-24	132	132	132	132	1,000	660
2012-07-20	137	137	137	137	1,000	685
2012-07-19	134	134	134	134	4,000	670
2012-07-18	136	136	136	136	4,000	680
2012-07-13	136	136	136	136	4,000	680
2012-07-05	141	141	141	141	1,000	705
2012-07-02	146	146	146	146	4,000	730
2012-06-29	146	146	146	146	1,000	730
2012-06-28	146	146	146	146	1,000	730
2012-06-26	136	136	136	136	1,000	680
2012-06-13	135	137	135	135	8,000	675
2012-06-01	145	145	145	145	3,000	725
2012-05-24	134	134	134	134	2,000	670
2012-05-16	136	136	136	136	1,000	680
2012-05-14	141	141	141	141	3,000	705
2012-05-08	147	154	147	154	3,000	770
2012-05-07	147	147	147	147	2,000	735
2012-05-01	146	146	143	143	2,000	715
2012-04-18	141	141	141	141	3,000	705
2012-04-10	145	149	145	149	4,000	745
2012-04-05	141	141	141	141	2,000	705
2012-04-04	144	144	142	142	5,000	710
2012-04-03	149	149	149	149	2,000	745
2012-04-02	145	145	145	145	1,000	725
2012-03-29	140	140	135	140	4,000	700
2012-03-27	153	153	153	153	1,000	765
2012-03-26	153	153	153	153	1,000	765
2012-03-22	153	153	153	153	3,000	765
2012-03-21	153	153	153	153	1,000	765
2012-03-19	153	153	153	153	2,000	765
2012-03-16	151	153	151	152	6,000	760
2012-03-15	155	155	152	152	2,000	760
2012-03-14	155	155	153	153	3,000	765
2012-03-13	155	155	155	155	1,000	775
2012-03-12	152	152	152	152	2,000	760
2012-03-09	150	158	150	151	7,000	755
2012-03-05	152	152	152	152	1,000	760
2012-03-02	152	152	152	152	1,000	760
2012-03-01	153	153	151	151	5,000	755
2012-02-28	151	153	150	153	7,000	765
2012-02-27	158	158	153	153	9,000	765
2012-02-24	150	152	150	152	4,000	760
2012-02-23	145	150	145	150	4,000	750
2012-02-22	147	149	147	149	5,000	745
2012-02-21	146	146	146	146	1,000	730
2012-02-17	146	146	146	146	2,000	730
2012-02-16	143	145	143	145	2,000	725
2012-02-14	141	144	141	144	2,000	720
2012-02-13	142	145	142	145	3,000	725
2012-02-10	143	143	143	143	1,000	715
2012-02-09	145	145	145	145	5,000	725
2012-02-08	145	145	143	143	6,000	715
2012-02-07	147	151	146	146	10,000	730
2012-02-03	143	143	142	142	2,000	710
2012-02-02	145	145	145	145	7,000	725
2012-01-31	144	144	144	144	2,000	720
2012-01-30	145	145	145	145	1,000	725
2012-01-27	140	140	140	140	2,000	700
2012-01-26	140	140	140	140	4,000	700
2012-01-23	138	139	138	139	3,000	695
2012-01-11	131	131	131	131	1,000	655
2012-01-05	136	136	136	136	4,000	680
2012-01-04	126	126	126	126	2,000	630

分割・併合履歴： [2016-09-28]1株→0.2株