1. HOME >
  2. 株価時系列 >
  3. 4102 >
  4. 2014年

4102 丸尾カルシウム(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302112112112111,0001,055
2014-12-292112112082083,0001,040
2014-12-262092092092091,0001,045
2014-12-2521121120920920,0001,045
2014-12-222112112112112,0001,055
2014-12-192072112072115,0001,055
2014-12-182072072072074,0001,035
2014-12-162062062062063,0001,030
2014-12-152062072062073,0001,035
2014-12-122082082062066,0001,030
2014-12-112102102082083,0001,040
2014-12-092102102102102,0001,050
2014-12-082102102102103,0001,050
2014-12-032112132112139,0001,065
2014-12-022102112092096,0001,045
2014-12-012092102092103,0001,050
2014-11-282062062062061,0001,030
2014-11-272082082082082,0001,040
2014-11-262062062062062,0001,030
2014-11-2520920920320614,0001,030
2014-11-2121221220920911,0001,045
2014-11-202132132132135,0001,065
2014-11-192162162162164,0001,080
2014-11-1821321321021321,0001,065
2014-11-172182182172172,0001,085
2014-11-142152182152184,0001,090
2014-11-132112122102125,0001,060
2014-11-122152152132132,0001,065
2014-11-112152152152151,0001,075
2014-11-102232232232231,0001,115
2014-11-072152232152233,0001,115
2014-11-062152152152153,0001,075
2014-11-052152152152151,0001,075
2014-11-042182182172174,0001,085
2014-10-312122122122121,0001,060
2014-10-302072092072093,0001,045
2014-10-2720920920520510,0001,025
2014-10-232172172172171,0001,085
2014-10-222122122122121,0001,060
2014-10-212062142062145,0001,070
2014-10-202142142142142,0001,070
2014-10-172022102022104,0001,050
2014-10-162102102102102,0001,050
2014-10-1521421421021011,0001,050
2014-10-142182182182181,0001,090
2014-10-102182182182181,0001,090
2014-10-072282282282281,0001,140
2014-10-062212312212313,0001,155
2014-10-032242242242241,0001,120
2014-10-012322322322321,0001,160
2014-09-292302322302323,0001,160
2014-09-252302302302302,0001,150
2014-09-242402402302306,0001,150
2014-09-222412412412411,0001,205
2014-09-192402402402402,0001,200
2014-09-162422422382387,0001,190
2014-09-122352352352352,0001,175
2014-09-092322352322353,0001,175
2014-09-082292302292302,0001,150
2014-09-052282282282282,0001,140
2014-09-042292292252254,0001,125
2014-09-032262272262273,0001,135
2014-09-022252262182265,0001,130
2014-08-262182182182181,0001,090
2014-08-252182182182182,0001,090
2014-08-222152182152189,0001,090
2014-08-212112142112142,0001,070
2014-08-182122152122152,0001,075
2014-08-142152152152151,0001,075
2014-08-072102192102199,0001,095
2014-08-062062082062082,0001,040
2014-08-052072072072071,0001,035
2014-08-042102102102101,0001,050
2014-08-0121021220821212,0001,060
2014-07-302162162162162,0001,080
2014-07-292162162162162,0001,080
2014-07-282162162162165,0001,080
2014-07-252192192162167,0001,080
2014-07-242212212212211,0001,105
2014-07-232222222202206,0001,100
2014-07-222212262212262,0001,130
2014-07-182232232222222,0001,110
2014-07-172272272272273,0001,135
2014-07-162262272262273,0001,135
2014-07-152282282242244,0001,120
2014-07-102232232232231,0001,115
2014-07-092262262262261,0001,130
2014-07-082192262192268,0001,130
2014-07-072252262252255,0001,125
2014-07-022192202192203,0001,100
2014-07-012242242152153,0001,075
2014-06-302242242242241,0001,120
2014-06-272172252172252,0001,125
2014-06-262302302302301,0001,150
2014-06-242222272152227,0001,110
2014-06-182142142142141,0001,070
2014-06-132152152122123,0001,060
2014-06-062162162162161,0001,080
2014-06-052092172092172,0001,085
2014-06-032162162162161,0001,080
2014-06-022182182182181,0001,090
2014-05-302122182122185,0001,090
2014-05-292082122082124,0001,060
2014-05-272162162162165,0001,080
2014-05-262002132002103,0001,050
2014-05-232042041952007,0001,000
2014-05-222032042032033,0001,015
2014-05-212012012012011,0001,005
2014-05-202072072072072,0001,035
2014-05-192012012012011,0001,005
2014-05-162042042012013,0001,005
2014-05-152052052052052,0001,025
2014-05-142152152102106,0001,050
2014-05-1321722321521616,0001,080
2014-05-122252492252495,0001,245
2014-05-092192222192224,0001,110
2014-05-082272272192204,0001,100
2014-05-072272292252277,0001,135
2014-05-022392392392391,0001,195
2014-05-012392392292334,0001,165
2014-04-252322322252252,0001,125
2014-04-242302312302312,0001,155
2014-04-232302302302301,0001,150
2014-04-222292292292291,0001,145
2014-04-2123823923023010,0001,150
2014-04-182382382352353,0001,175
2014-04-172332332332331,0001,165
2014-04-162282282272272,0001,135
2014-04-152392392262268,0001,130
2014-04-142352352322323,0001,160
2014-04-112362362362361,0001,180
2014-04-102402482402483,0001,240
2014-04-092312352312354,0001,175
2014-04-082472472472471,0001,235
2014-04-022662662662661,0001,330
2014-04-012582582582583,0001,290
2014-03-312612612582584,0001,290
2014-03-272572582572583,0001,290
2014-03-262502502502501,0001,250
2014-03-252392502392507,0001,250
2014-03-242362362362368,0001,180
2014-03-202802802512517,0001,255
2014-03-192802802802801,0001,400
2014-03-172822822822824,0001,410
2014-03-142852852822825,0001,410
2014-03-132692692612612,0001,305
2014-03-112752752752753,0001,375
2014-03-102692692692691,0001,345
2014-03-072812812812811,0001,405
2014-03-062652732652732,0001,365
2014-03-042652652652651,0001,325
2014-02-2826027026027024,0001,350
2014-02-272712742712742,0001,370
2014-02-212782862782862,0001,430
2014-02-202662742662742,0001,370
2014-02-192712732712723,0001,360
2014-02-172702792702794,0001,395
2014-02-142852852752753,0001,375
2014-02-132952952952953,0001,475
2014-02-123003003003005,0001,500
2014-02-103263263103108,0001,550
2014-02-073053053053053,0001,525
2014-02-053003002992994,0001,495
2014-02-042882992882994,0001,495
2014-02-032872992862993,0001,495
2014-01-3131131129230814,0001,540
2014-01-3032032031031912,0001,595
2014-01-2932032531832437,0001,620
2014-01-2827431527431517,0001,575
2014-01-272852902852909,0001,450
2014-01-2428429128429112,0001,455
2014-01-2326630026629259,0001,460
2014-01-2226327926127426,0001,370
2014-01-212572582572582,0001,290
2014-01-2027027026526510,0001,325
2014-01-172752752702702,0001,350
2014-01-1626127526127510,0001,375
2014-01-152602602602602,0001,300
2014-01-1425426525026511,0001,325
2014-01-1025326025326019,0001,300
2014-01-092482552482526,0001,260
2014-01-0825825824825610,0001,280
2014-01-072362422362423,0001,210
2014-01-062352392352355,0001,175

分割・併合履歴 ： [2016-09-28]1株→0.2株