4102 丸尾カルシウム(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 230 | 235 | 230 | 235 | 7,000 | 1,175 |
| 2013-12-27 | 231 | 234 | 229 | 229 | 6,000 | 1,145 |
| 2013-12-26 | 235 | 235 | 235 | 235 | 6,000 | 1,175 |
| 2013-12-25 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2013-12-24 | 235 | 235 | 235 | 235 | 16,000 | 1,175 |
| 2013-12-20 | 234 | 235 | 228 | 235 | 5,000 | 1,175 |
| 2013-12-19 | 235 | 235 | 234 | 234 | 3,000 | 1,170 |
| 2013-12-18 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2013-12-17 | 237 | 238 | 237 | 238 | 2,000 | 1,190 |
| 2013-12-12 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2013-12-11 | 244 | 244 | 241 | 241 | 3,000 | 1,205 |
| 2013-12-10 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2013-12-09 | 242 | 242 | 240 | 242 | 5,000 | 1,210 |
| 2013-12-06 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2013-12-05 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2013-12-04 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2013-12-03 | 237 | 244 | 235 | 244 | 9,000 | 1,220 |
| 2013-12-02 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2013-11-28 | 238 | 238 | 237 | 237 | 7,000 | 1,185 |
| 2013-11-27 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2013-11-26 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2013-11-25 | 243 | 243 | 240 | 240 | 4,000 | 1,200 |
| 2013-11-22 | 237 | 238 | 237 | 238 | 2,000 | 1,190 |
| 2013-11-21 | 234 | 234 | 233 | 233 | 3,000 | 1,165 |
| 2013-11-20 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2013-11-19 | 230 | 238 | 230 | 238 | 4,000 | 1,190 |
| 2013-11-18 | 228 | 233 | 228 | 230 | 8,000 | 1,150 |
| 2013-11-15 | 228 | 231 | 223 | 223 | 14,000 | 1,115 |
| 2013-11-14 | 235 | 235 | 220 | 230 | 9,000 | 1,150 |
| 2013-11-13 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2013-11-12 | 236 | 236 | 232 | 232 | 5,000 | 1,160 |
| 2013-11-11 | 241 | 241 | 238 | 238 | 8,000 | 1,190 |
| 2013-11-08 | 240 | 240 | 210 | 227 | 56,000 | 1,135 |
| 2013-11-07 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2013-11-06 | 235 | 240 | 235 | 240 | 2,000 | 1,200 |
| 2013-10-30 | 251 | 252 | 246 | 251 | 11,000 | 1,255 |
| 2013-10-29 | 252 | 255 | 247 | 252 | 12,000 | 1,260 |
| 2013-10-28 | 242 | 246 | 242 | 246 | 5,000 | 1,230 |
| 2013-10-23 | 254 | 254 | 254 | 254 | 4,000 | 1,270 |
| 2013-10-22 | 243 | 254 | 243 | 254 | 21,000 | 1,270 |
| 2013-10-21 | 253 | 253 | 234 | 238 | 43,000 | 1,190 |
| 2013-10-18 | 224 | 229 | 224 | 229 | 4,000 | 1,145 |
| 2013-10-17 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2013-10-16 | 223 | 229 | 208 | 215 | 16,000 | 1,075 |
| 2013-10-15 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2013-10-11 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2013-10-09 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2013-10-08 | 213 | 214 | 213 | 214 | 2,000 | 1,070 |
| 2013-10-07 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2013-10-04 | 224 | 226 | 224 | 225 | 22,000 | 1,125 |
| 2013-10-03 | 224 | 225 | 224 | 225 | 5,000 | 1,125 |
| 2013-10-02 | 217 | 217 | 217 | 217 | 4,000 | 1,085 |
| 2013-10-01 | 210 | 230 | 210 | 230 | 11,000 | 1,150 |
| 2013-09-30 | 224 | 224 | 210 | 210 | 9,000 | 1,050 |
| 2013-09-27 | 212 | 217 | 208 | 217 | 5,000 | 1,085 |
| 2013-09-26 | 238 | 238 | 214 | 225 | 13,000 | 1,125 |
| 2013-09-25 | 211 | 230 | 210 | 230 | 29,000 | 1,150 |
| 2013-09-24 | 204 | 209 | 204 | 209 | 18,000 | 1,045 |
| 2013-09-20 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2013-09-19 | 202 | 203 | 198 | 198 | 6,000 | 990 |
| 2013-09-18 | 194 | 196 | 194 | 196 | 5,000 | 980 |
| 2013-09-17 | 194 | 207 | 194 | 200 | 27,000 | 1,000 |
| 2013-09-13 | 185 | 194 | 185 | 194 | 4,000 | 970 |
| 2013-09-12 | 189 | 189 | 187 | 187 | 5,000 | 935 |
| 2013-09-11 | 185 | 187 | 185 | 187 | 9,000 | 935 |
| 2013-09-10 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2013-09-09 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2013-09-06 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2013-09-03 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2013-09-02 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2013-08-30 | 180 | 183 | 180 | 183 | 5,000 | 915 |
| 2013-08-29 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2013-08-27 | 182 | 182 | 181 | 181 | 5,000 | 905 |
| 2013-08-23 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2013-08-22 | 178 | 179 | 178 | 179 | 3,000 | 895 |
| 2013-08-20 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2013-08-19 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2013-08-16 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2013-08-15 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2013-08-14 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2013-08-12 | 184 | 184 | 181 | 181 | 5,000 | 905 |
| 2013-08-09 | 183 | 184 | 180 | 184 | 8,000 | 920 |
| 2013-08-08 | 181 | 185 | 181 | 182 | 8,000 | 910 |
| 2013-08-07 | 179 | 189 | 179 | 182 | 38,000 | 910 |
| 2013-08-01 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2013-07-31 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2013-07-30 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2013-07-24 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2013-07-23 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2013-07-19 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2013-07-17 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2013-07-16 | 171 | 177 | 171 | 177 | 4,000 | 885 |
| 2013-07-12 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2013-07-11 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2013-07-10 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2013-07-09 | 164 | 165 | 164 | 165 | 3,000 | 825 |
| 2013-07-08 | 164 | 164 | 161 | 161 | 2,000 | 805 |
| 2013-07-04 | 160 | 163 | 160 | 163 | 5,000 | 815 |
| 2013-07-03 | 164 | 165 | 164 | 165 | 6,000 | 825 |
| 2013-07-01 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2013-06-28 | 160 | 161 | 160 | 161 | 4,000 | 805 |
| 2013-06-27 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2013-06-25 | 159 | 159 | 158 | 158 | 2,000 | 790 |
| 2013-06-24 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2013-06-20 | 159 | 160 | 159 | 160 | 5,000 | 800 |
| 2013-06-19 | 164 | 164 | 162 | 162 | 8,000 | 810 |
| 2013-06-18 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2013-06-17 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2013-06-13 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2013-06-12 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2013-06-11 | 173 | 173 | 167 | 171 | 10,000 | 855 |
| 2013-06-10 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 2013-06-07 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2013-06-06 | 157 | 167 | 157 | 167 | 2,000 | 835 |
| 2013-06-05 | 169 | 172 | 169 | 172 | 4,000 | 860 |
| 2013-06-04 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2013-05-31 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2013-05-30 | 177 | 177 | 174 | 174 | 8,000 | 870 |
| 2013-05-29 | 178 | 178 | 178 | 178 | 4,000 | 890 |
| 2013-05-27 | 178 | 178 | 163 | 177 | 4,000 | 885 |
| 2013-05-24 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2013-05-23 | 173 | 173 | 172 | 172 | 2,000 | 860 |
| 2013-05-22 | 181 | 181 | 174 | 180 | 5,000 | 900 |
| 2013-05-21 | 178 | 181 | 178 | 181 | 9,000 | 905 |
| 2013-05-20 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2013-05-17 | 165 | 178 | 165 | 178 | 10,000 | 890 |
| 2013-05-16 | 171 | 171 | 164 | 169 | 6,000 | 845 |
| 2013-05-15 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2013-05-14 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2013-05-13 | 179 | 179 | 179 | 179 | 4,000 | 895 |
| 2013-05-09 | 178 | 178 | 174 | 177 | 10,000 | 885 |
| 2013-05-08 | 177 | 178 | 177 | 178 | 3,000 | 890 |
| 2013-05-07 | 183 | 183 | 178 | 178 | 3,000 | 890 |
| 2013-05-02 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2013-05-01 | 183 | 183 | 178 | 178 | 4,000 | 890 |
| 2013-04-30 | 185 | 185 | 183 | 183 | 9,000 | 915 |
| 2013-04-18 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2013-04-17 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2013-04-10 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2013-04-09 | 175 | 185 | 175 | 185 | 5,000 | 925 |
| 2013-04-08 | 173 | 175 | 173 | 175 | 3,000 | 875 |
| 2013-04-05 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2013-04-04 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2013-04-01 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2013-03-29 | 178 | 180 | 176 | 180 | 13,000 | 900 |
| 2013-03-27 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2013-03-26 | 184 | 184 | 179 | 179 | 9,000 | 895 |
| 2013-03-25 | 180 | 180 | 179 | 179 | 3,000 | 895 |
| 2013-03-21 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2013-03-19 | 169 | 180 | 169 | 180 | 19,000 | 900 |
| 2013-03-18 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2013-03-15 | 168 | 169 | 168 | 169 | 5,000 | 845 |
| 2013-03-14 | 167 | 168 | 167 | 168 | 3,000 | 840 |
| 2013-03-13 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2013-03-12 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2013-03-11 | 163 | 170 | 163 | 170 | 2,000 | 850 |
| 2013-03-07 | 170 | 170 | 161 | 165 | 3,000 | 825 |
| 2013-03-06 | 166 | 170 | 166 | 170 | 4,000 | 850 |
| 2013-03-05 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2013-03-04 | 168 | 168 | 167 | 167 | 7,000 | 835 |
| 2013-02-26 | 161 | 161 | 161 | 161 | 19,000 | 805 |
| 2013-02-25 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2013-02-19 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2013-02-18 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2013-02-15 | 160 | 165 | 160 | 165 | 5,000 | 825 |
| 2013-02-14 | 160 | 165 | 160 | 165 | 9,000 | 825 |
| 2013-02-13 | 161 | 162 | 161 | 162 | 12,000 | 810 |
| 2013-02-12 | 164 | 164 | 162 | 162 | 4,000 | 810 |
| 2013-02-08 | 160 | 169 | 160 | 164 | 19,000 | 820 |
| 2013-02-07 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2013-02-06 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2013-02-01 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2013-01-31 | 151 | 154 | 151 | 154 | 6,000 | 770 |
| 2013-01-30 | 155 | 155 | 152 | 154 | 4,000 | 770 |
| 2013-01-29 | 151 | 155 | 151 | 155 | 3,000 | 775 |
| 2013-01-28 | 152 | 155 | 152 | 155 | 2,000 | 775 |
| 2013-01-23 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2013-01-22 | 151 | 151 | 150 | 150 | 3,000 | 750 |
| 2013-01-17 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2013-01-16 | 152 | 154 | 152 | 154 | 2,000 | 770 |
| 2013-01-15 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2013-01-11 | 154 | 156 | 154 | 156 | 4,000 | 780 |
| 2013-01-10 | 153 | 154 | 153 | 153 | 4,000 | 765 |
| 2013-01-09 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2013-01-08 | 150 | 151 | 150 | 151 | 6,000 | 755 |
| 2013-01-07 | 150 | 150 | 149 | 150 | 4,000 | 750 |
| 2013-01-04 | 148 | 149 | 146 | 149 | 5,000 | 745 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
