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
