1. HOME >
  2. 株価時系列 >
  3. 4102 >
  4. 2016年

4102 丸尾カルシウム(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6701,6701,6001,6271,6001,627
2016-12-291,7461,7461,6501,6804,7001,680
2016-12-281,7501,8101,7471,7479,9001,747
2016-12-271,6991,7501,6661,75015,9001,750
2016-12-261,6211,6901,6211,6616,4001,661
2016-12-221,6471,6471,6001,6012,4001,601
2016-12-211,6251,6501,6251,6406,9001,640
2016-12-201,5231,6001,5231,6005,3001,600
2016-12-191,5201,5601,5201,5233,4001,523
2016-12-161,4781,5041,4671,4963,3001,496
2016-12-151,4821,4821,4521,4676001,467
2016-12-141,4931,4931,4451,4451,3001,445
2016-12-121,4331,4331,4331,4334001,433
2016-12-091,4421,4421,4301,4301,0001,430
2016-12-081,4501,4501,4501,4502001,450
2016-12-071,4511,4511,4511,4511001,451
2016-12-061,4501,4501,4501,4501,4001,450
2016-12-051,4761,4761,4471,4477001,447
2016-12-021,4271,4271,4161,4164001,416
2016-12-011,4801,4821,4261,4271,9001,427
2016-11-301,4501,4801,4501,4802,2001,480
2016-11-291,4301,4351,4301,4359001,435
2016-11-281,4101,4391,4101,4301,5001,430
2016-11-251,3561,4021,3561,3906,7001,390
2016-11-241,3511,3511,3501,3503001,350
2016-11-221,3551,3551,3551,3551001,355
2016-11-211,3311,3311,3211,3214001,321
2016-11-181,3351,3351,3311,3312001,331
2016-11-171,3531,3531,3311,3314001,331
2016-11-161,3531,3531,3531,3531001,353
2016-11-151,3401,3401,3401,3402001,340
2016-11-141,3501,3501,3501,3501001,350
2016-11-111,2751,2981,2751,2982001,298
2016-11-101,2751,2751,2751,2751,3001,275
2016-11-091,2511,3551,2001,2159,8001,215
2016-11-081,2481,2481,2481,2481001,248
2016-11-021,2461,2491,2461,2492001,249
2016-11-011,2301,2301,2301,2301001,230
2016-10-311,2501,2501,2461,2463001,246
2016-10-281,2501,2501,2501,2504001,250
2016-10-261,2301,2331,2301,2333001,233
2016-10-251,2301,2301,2301,2301001,230
2016-10-241,2201,2251,2201,2251,0001,225
2016-10-211,1951,1991,1951,1993001,199
2016-10-201,1901,1901,1901,1902001,190
2016-10-121,1611,1621,1611,1623001,162
2016-10-071,1891,1891,1601,1604001,160
2016-10-061,1701,1701,1701,1701001,170
2016-10-051,1621,1641,1621,1642001,164
2016-10-031,1551,1551,1551,1552001,155
2016-09-301,1501,1621,1501,1622001,162
2016-09-291,1421,1501,1421,1504001,150
2016-09-281,1741,1741,1341,1343001,134
2016-09-272322322322324,0001,160
2016-09-262302302292292,0001,145
2016-09-232302302292292,0001,145
2016-09-162302302262263,0001,130
2016-09-082272272222223,0001,110
2016-09-052232232232232,0001,115
2016-08-302282282222228,0001,110
2016-08-292252252252251,0001,125
2016-08-162242242242241,0001,120
2016-08-152302302252253,0001,125
2016-08-102272272272271,0001,135
2016-08-082272342272345,0001,170
2016-08-052252252202204,0001,100
2016-08-042232232232231,0001,115
2016-08-0322022222022211,0001,110
2016-08-012212222212224,0001,110
2016-07-292222222212213,0001,105
2016-07-282302302302302,0001,150
2016-07-272252272252274,0001,135
2016-07-252232232182182,0001,090
2016-07-222242242242241,0001,120
2016-07-202182182162165,0001,080
2016-07-192202202202201,0001,100
2016-07-132202202202201,0001,100
2016-07-082202202202201,0001,100
2016-07-072252252162207,0001,100
2016-07-042282282282283,0001,140
2016-06-2922522522522530,0001,125
2016-06-2822622622522512,0001,125
2016-06-2722522522522514,0001,125
2016-06-242262262252253,0001,125
2016-06-172262262262261,0001,130
2016-06-152282282282281,0001,140
2016-06-142252252252256,0001,125
2016-06-132262262262262,0001,130
2016-06-102272272272272,0001,135
2016-06-092262262262261,0001,130
2016-06-0822722722622713,0001,135
2016-06-012392392392392,0001,195
2016-05-272282282282283,0001,140
2016-05-262292292282283,0001,140
2016-05-252252292252295,0001,145
2016-05-172282282282282,0001,140
2016-05-112292292292291,0001,145
2016-05-092282302252308,0001,150
2016-05-022342342342342,0001,170
2016-04-272342342342341,0001,170
2016-04-262342342342342,0001,170
2016-04-202322342322349,0001,170
2016-04-182282302282302,0001,150
2016-04-112322322322321,0001,160
2016-04-072262262262262,0001,130
2016-04-062262262262263,0001,130
2016-04-052262262262261,0001,130
2016-04-042282282282281,0001,140
2016-04-012312312312312,0001,155
2016-03-312332332312313,0001,155
2016-03-302412412412411,0001,205
2016-03-292342422342422,0001,210
2016-03-282412412402405,0001,200
2016-03-252402402402402,0001,200
2016-03-242382382372373,0001,185
2016-03-232382382382381,0001,190
2016-03-172372372372371,0001,185
2016-03-162332332332331,0001,165
2016-03-142312332312333,0001,165
2016-03-0923323322322518,0001,125
2016-03-082372382372382,0001,190
2016-03-072302302302301,0001,150
2016-03-042372372302306,0001,150
2016-03-012372372372372,0001,185
2016-02-262372372372372,0001,185
2016-02-222342372342372,0001,185
2016-02-192332352322323,0001,160
2016-02-1622522521722537,0001,125
2016-02-1521723221723212,0001,160
2016-02-122252252252255,0001,125
2016-02-092312312312312,0001,155
2016-02-022332332332332,0001,165
2016-02-012272332272333,0001,165
2016-01-292262262262263,0001,130
2016-01-282262262262261,0001,130
2016-01-262322322322323,0001,160
2016-01-252312322312324,0001,160
2016-01-222322322322321,0001,160
2016-01-192302302252255,0001,125
2016-01-182302342302345,0001,170
2016-01-142362362352356,0001,175
2016-01-132372382372384,0001,190
2016-01-122412412382387,0001,190
2016-01-082472472422425,0001,210
2016-01-062492492492491,0001,245
2016-01-052472472462467,0001,230
2016-01-042492502452478,0001,235

分割・併合履歴 ： [2016-09-28]1株→0.2株