4102 丸尾カルシウム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 249 | 250 | 248 | 249 | 9,000 | 1,245 |
| 2015-12-29 | 249 | 249 | 248 | 249 | 5,000 | 1,245 |
| 2015-12-28 | 238 | 243 | 238 | 240 | 3,000 | 1,200 |
| 2015-12-25 | 237 | 237 | 235 | 235 | 3,000 | 1,175 |
| 2015-12-24 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2015-12-22 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2015-12-21 | 241 | 241 | 239 | 241 | 6,000 | 1,205 |
| 2015-12-18 | 242 | 242 | 241 | 241 | 4,000 | 1,205 |
| 2015-12-17 | 244 | 250 | 244 | 250 | 3,000 | 1,250 |
| 2015-12-16 | 244 | 244 | 239 | 241 | 3,000 | 1,205 |
| 2015-12-15 | 239 | 239 | 238 | 238 | 3,000 | 1,190 |
| 2015-12-11 | 248 | 248 | 248 | 248 | 7,000 | 1,240 |
| 2015-12-10 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2015-12-09 | 241 | 247 | 240 | 240 | 4,000 | 1,200 |
| 2015-12-08 | 243 | 245 | 238 | 245 | 10,000 | 1,225 |
| 2015-12-07 | 249 | 249 | 245 | 247 | 16,000 | 1,235 |
| 2015-12-04 | 226 | 254 | 226 | 250 | 48,000 | 1,250 |
| 2015-12-01 | 225 | 226 | 225 | 225 | 11,000 | 1,125 |
| 2015-11-30 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2015-11-27 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2015-11-26 | 225 | 225 | 222 | 222 | 4,000 | 1,110 |
| 2015-11-25 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2015-11-19 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2015-11-16 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2015-11-13 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2015-11-11 | 224 | 225 | 223 | 225 | 5,000 | 1,125 |
| 2015-11-09 | 223 | 224 | 222 | 224 | 5,000 | 1,120 |
| 2015-11-06 | 223 | 223 | 223 | 223 | 4,000 | 1,115 |
| 2015-11-04 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2015-11-02 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2015-10-30 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2015-10-26 | 227 | 227 | 225 | 225 | 6,000 | 1,125 |
| 2015-10-22 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2015-10-16 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2015-10-15 | 222 | 223 | 214 | 219 | 22,000 | 1,095 |
| 2015-10-14 | 230 | 230 | 229 | 230 | 6,000 | 1,150 |
| 2015-10-09 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2015-10-08 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2015-09-30 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2015-09-28 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2015-08-31 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2015-08-28 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2015-08-21 | 220 | 220 | 218 | 219 | 3,000 | 1,095 |
| 2015-08-20 | 231 | 231 | 225 | 225 | 4,000 | 1,125 |
| 2015-08-18 | 234 | 234 | 231 | 231 | 2,000 | 1,155 |
| 2015-08-14 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2015-08-13 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2015-08-12 | 236 | 241 | 236 | 236 | 5,000 | 1,180 |
| 2015-08-11 | 237 | 239 | 235 | 235 | 8,000 | 1,175 |
| 2015-08-10 | 243 | 245 | 243 | 244 | 6,000 | 1,220 |
| 2015-08-07 | 249 | 249 | 244 | 248 | 14,000 | 1,240 |
| 2015-08-06 | 252 | 252 | 252 | 252 | 4,000 | 1,260 |
| 2015-08-05 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2015-08-04 | 247 | 252 | 247 | 252 | 2,000 | 1,260 |
| 2015-08-03 | 258 | 260 | 258 | 260 | 3,000 | 1,300 |
| 2015-07-29 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2015-07-27 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2015-07-17 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2015-07-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-07-15 | 260 | 260 | 252 | 260 | 3,000 | 1,300 |
| 2015-07-14 | 253 | 256 | 253 | 255 | 4,000 | 1,275 |
| 2015-07-13 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2015-07-10 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2015-07-09 | 253 | 255 | 253 | 255 | 4,000 | 1,275 |
| 2015-07-08 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2015-07-01 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-06-30 | 258 | 258 | 258 | 258 | 4,000 | 1,290 |
| 2015-06-29 | 258 | 258 | 258 | 258 | 5,000 | 1,290 |
| 2015-06-26 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2015-06-25 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2015-06-24 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2015-06-19 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2015-06-18 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2015-06-12 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2015-06-09 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2015-06-08 | 262 | 262 | 255 | 255 | 7,000 | 1,275 |
| 2015-06-05 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-06-04 | 255 | 260 | 255 | 255 | 14,000 | 1,275 |
| 2015-06-03 | 245 | 251 | 245 | 251 | 15,000 | 1,255 |
| 2015-06-02 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2015-06-01 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2015-05-29 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2015-05-28 | 245 | 247 | 245 | 245 | 7,000 | 1,225 |
| 2015-05-26 | 245 | 245 | 240 | 240 | 5,000 | 1,200 |
| 2015-05-25 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2015-05-21 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2015-05-20 | 246 | 246 | 243 | 243 | 2,000 | 1,215 |
| 2015-05-19 | 233 | 248 | 233 | 247 | 13,000 | 1,235 |
| 2015-05-15 | 238 | 238 | 235 | 235 | 3,000 | 1,175 |
| 2015-05-14 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2015-05-12 | 240 | 240 | 238 | 238 | 2,000 | 1,190 |
| 2015-05-11 | 241 | 244 | 238 | 244 | 3,000 | 1,220 |
| 2015-05-08 | 241 | 242 | 241 | 242 | 2,000 | 1,210 |
| 2015-05-07 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2015-05-01 | 236 | 237 | 233 | 233 | 8,000 | 1,165 |
| 2015-04-30 | 237 | 244 | 230 | 235 | 41,000 | 1,175 |
| 2015-04-28 | 230 | 230 | 229 | 229 | 3,000 | 1,145 |
| 2015-04-27 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2015-04-24 | 232 | 233 | 232 | 233 | 2,000 | 1,165 |
| 2015-04-23 | 230 | 235 | 230 | 230 | 6,000 | 1,150 |
| 2015-04-22 | 230 | 230 | 228 | 228 | 4,000 | 1,140 |
| 2015-04-20 | 230 | 230 | 227 | 227 | 4,000 | 1,135 |
| 2015-04-17 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2015-04-15 | 227 | 229 | 227 | 229 | 3,000 | 1,145 |
| 2015-04-14 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2015-04-13 | 231 | 231 | 229 | 229 | 4,000 | 1,145 |
| 2015-04-09 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2015-04-07 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2015-04-06 | 229 | 229 | 228 | 228 | 2,000 | 1,140 |
| 2015-04-02 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2015-04-01 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2015-03-30 | 237 | 240 | 237 | 240 | 4,000 | 1,200 |
| 2015-03-27 | 234 | 237 | 234 | 237 | 2,000 | 1,185 |
| 2015-03-26 | 249 | 249 | 240 | 240 | 9,000 | 1,200 |
| 2015-03-25 | 241 | 249 | 241 | 249 | 10,000 | 1,245 |
| 2015-03-23 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2015-03-20 | 249 | 249 | 249 | 249 | 4,000 | 1,245 |
| 2015-03-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2015-03-18 | 240 | 245 | 240 | 245 | 5,000 | 1,225 |
| 2015-03-17 | 240 | 240 | 239 | 239 | 5,000 | 1,195 |
| 2015-03-16 | 229 | 240 | 229 | 240 | 19,000 | 1,200 |
| 2015-03-12 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2015-03-11 | 225 | 227 | 225 | 225 | 10,000 | 1,125 |
| 2015-03-10 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2015-03-09 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 2015-03-03 | 228 | 228 | 225 | 227 | 14,000 | 1,135 |
| 2015-03-02 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2015-02-27 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2015-02-25 | 225 | 229 | 225 | 225 | 7,000 | 1,125 |
| 2015-02-24 | 229 | 229 | 225 | 225 | 3,000 | 1,125 |
| 2015-02-23 | 225 | 229 | 225 | 229 | 6,000 | 1,145 |
| 2015-02-20 | 221 | 225 | 221 | 223 | 5,000 | 1,115 |
| 2015-02-17 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2015-02-16 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2015-02-12 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2015-02-10 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2015-02-09 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2015-02-06 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2015-02-05 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2015-02-04 | 218 | 218 | 213 | 213 | 7,000 | 1,065 |
| 2015-02-03 | 224 | 224 | 218 | 218 | 2,000 | 1,090 |
| 2015-02-02 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2015-01-30 | 218 | 225 | 218 | 225 | 7,000 | 1,125 |
| 2015-01-29 | 217 | 217 | 217 | 217 | 6,000 | 1,085 |
| 2015-01-27 | 212 | 217 | 212 | 217 | 3,000 | 1,085 |
| 2015-01-23 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2015-01-21 | 210 | 215 | 210 | 215 | 5,000 | 1,075 |
| 2015-01-20 | 212 | 212 | 212 | 212 | 7,000 | 1,060 |
| 2015-01-16 | 213 | 214 | 210 | 210 | 4,000 | 1,050 |
| 2015-01-15 | 213 | 213 | 213 | 213 | 3,000 | 1,065 |
| 2015-01-14 | 212 | 213 | 212 | 213 | 2,000 | 1,065 |
| 2015-01-09 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2015-01-08 | 210 | 211 | 210 | 211 | 2,000 | 1,055 |
| 2015-01-07 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2015-01-06 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2015-01-05 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
