4102 丸尾カルシウム(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 1,720 | 1,722 | 1,720 | 1,722 | 300 | 1,722 |
| 2017-12-27 | 1,715 | 1,719 | 1,715 | 1,719 | 300 | 1,719 |
| 2017-12-25 | 1,714 | 1,715 | 1,704 | 1,715 | 1,100 | 1,715 |
| 2017-12-22 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | 1,701 |
| 2017-12-21 | 1,701 | 1,701 | 1,701 | 1,701 | 700 | 1,701 |
| 2017-12-20 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2017-12-19 | 1,709 | 1,717 | 1,709 | 1,717 | 700 | 1,717 |
| 2017-12-18 | 1,696 | 1,706 | 1,696 | 1,705 | 600 | 1,705 |
| 2017-12-15 | 1,687 | 1,691 | 1,685 | 1,691 | 700 | 1,691 |
| 2017-12-14 | 1,684 | 1,684 | 1,680 | 1,682 | 300 | 1,682 |
| 2017-12-13 | 1,720 | 1,720 | 1,677 | 1,677 | 1,900 | 1,677 |
| 2017-12-12 | 1,675 | 1,680 | 1,675 | 1,680 | 200 | 1,680 |
| 2017-12-11 | 1,671 | 1,674 | 1,671 | 1,672 | 700 | 1,672 |
| 2017-12-07 | 1,669 | 1,669 | 1,668 | 1,668 | 400 | 1,668 |
| 2017-12-06 | 1,669 | 1,671 | 1,636 | 1,636 | 500 | 1,636 |
| 2017-12-05 | 1,664 | 1,666 | 1,664 | 1,666 | 400 | 1,666 |
| 2017-12-04 | 1,645 | 1,650 | 1,645 | 1,650 | 500 | 1,650 |
| 2017-12-01 | 1,640 | 1,640 | 1,623 | 1,623 | 400 | 1,623 |
| 2017-11-30 | 1,633 | 1,634 | 1,633 | 1,634 | 400 | 1,634 |
| 2017-11-29 | 1,632 | 1,633 | 1,632 | 1,633 | 300 | 1,633 |
| 2017-11-28 | 1,617 | 1,621 | 1,617 | 1,620 | 1,200 | 1,620 |
| 2017-11-27 | 1,630 | 1,630 | 1,550 | 1,590 | 1,100 | 1,590 |
| 2017-11-24 | 1,629 | 1,629 | 1,611 | 1,629 | 1,200 | 1,629 |
| 2017-11-22 | 1,619 | 1,620 | 1,612 | 1,620 | 400 | 1,620 |
| 2017-11-21 | 1,596 | 1,610 | 1,596 | 1,610 | 300 | 1,610 |
| 2017-11-20 | 1,610 | 1,610 | 1,596 | 1,596 | 300 | 1,596 |
| 2017-11-17 | 1,619 | 1,619 | 1,617 | 1,617 | 500 | 1,617 |
| 2017-11-16 | 1,603 | 1,605 | 1,593 | 1,593 | 700 | 1,593 |
| 2017-11-15 | 1,630 | 1,630 | 1,602 | 1,602 | 700 | 1,602 |
| 2017-11-13 | 1,649 | 1,649 | 1,586 | 1,630 | 1,100 | 1,630 |
| 2017-11-10 | 1,602 | 1,602 | 1,600 | 1,600 | 700 | 1,600 |
| 2017-11-09 | 1,697 | 1,700 | 1,602 | 1,607 | 4,200 | 1,607 |
| 2017-11-08 | 1,640 | 1,640 | 1,585 | 1,617 | 4,000 | 1,617 |
| 2017-11-07 | 1,519 | 1,520 | 1,519 | 1,520 | 300 | 1,520 |
| 2017-11-02 | 1,510 | 1,510 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2017-11-01 | 1,515 | 1,515 | 1,506 | 1,506 | 400 | 1,506 |
| 2017-10-31 | 1,513 | 1,516 | 1,507 | 1,507 | 800 | 1,507 |
| 2017-10-30 | 1,507 | 1,507 | 1,507 | 1,507 | 200 | 1,507 |
| 2017-10-27 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2017-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 1,500 |
| 2017-10-24 | 1,519 | 1,520 | 1,500 | 1,500 | 900 | 1,500 |
| 2017-10-23 | 1,504 | 1,504 | 1,504 | 1,504 | 100 | 1,504 |
| 2017-10-20 | 1,510 | 1,510 | 1,500 | 1,500 | 400 | 1,500 |
| 2017-10-19 | 1,509 | 1,509 | 1,509 | 1,509 | 100 | 1,509 |
| 2017-10-18 | 1,502 | 1,502 | 1,500 | 1,500 | 400 | 1,500 |
| 2017-10-17 | 1,504 | 1,504 | 1,503 | 1,503 | 200 | 1,503 |
| 2017-10-12 | 1,510 | 1,530 | 1,510 | 1,520 | 2,500 | 1,520 |
| 2017-10-11 | 1,509 | 1,510 | 1,509 | 1,510 | 300 | 1,510 |
| 2017-10-10 | 1,509 | 1,509 | 1,496 | 1,508 | 900 | 1,508 |
| 2017-10-06 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2017-10-05 | 1,489 | 1,489 | 1,488 | 1,488 | 1,100 | 1,488 |
| 2017-10-04 | 1,492 | 1,492 | 1,492 | 1,492 | 400 | 1,492 |
| 2017-10-03 | 1,490 | 1,500 | 1,490 | 1,490 | 1,100 | 1,490 |
| 2017-10-02 | 1,523 | 1,523 | 1,492 | 1,514 | 700 | 1,514 |
| 2017-09-29 | 1,513 | 1,515 | 1,513 | 1,515 | 700 | 1,515 |
| 2017-09-28 | 1,525 | 1,525 | 1,513 | 1,513 | 400 | 1,513 |
| 2017-09-27 | 1,491 | 1,529 | 1,490 | 1,529 | 700 | 1,529 |
| 2017-09-25 | 1,480 | 1,490 | 1,480 | 1,490 | 1,000 | 1,490 |
| 2017-09-21 | 1,479 | 1,479 | 1,479 | 1,479 | 100 | 1,479 |
| 2017-09-20 | 1,495 | 1,495 | 1,467 | 1,467 | 900 | 1,467 |
| 2017-09-19 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2017-09-15 | 1,499 | 1,500 | 1,499 | 1,500 | 300 | 1,500 |
| 2017-09-13 | 1,485 | 1,500 | 1,485 | 1,500 | 900 | 1,500 |
| 2017-09-12 | 1,486 | 1,486 | 1,486 | 1,486 | 1,000 | 1,486 |
| 2017-09-11 | 1,473 | 1,473 | 1,460 | 1,460 | 700 | 1,460 |
| 2017-09-08 | 1,461 | 1,461 | 1,461 | 1,461 | 200 | 1,461 |
| 2017-09-07 | 1,453 | 1,465 | 1,452 | 1,460 | 2,300 | 1,460 |
| 2017-08-31 | 1,500 | 1,500 | 1,498 | 1,500 | 1,500 | 1,500 |
| 2017-08-30 | 1,491 | 1,496 | 1,491 | 1,496 | 200 | 1,496 |
| 2017-08-29 | 1,480 | 1,491 | 1,480 | 1,491 | 600 | 1,491 |
| 2017-08-28 | 1,475 | 1,480 | 1,475 | 1,480 | 200 | 1,480 |
| 2017-08-23 | 1,474 | 1,475 | 1,474 | 1,475 | 200 | 1,475 |
| 2017-08-22 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2017-08-18 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2017-08-17 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 1,460 |
| 2017-08-16 | 1,440 | 1,460 | 1,440 | 1,460 | 700 | 1,460 |
| 2017-08-15 | 1,495 | 1,495 | 1,460 | 1,460 | 800 | 1,460 |
| 2017-08-14 | 1,459 | 1,463 | 1,458 | 1,463 | 700 | 1,463 |
| 2017-08-10 | 1,481 | 1,481 | 1,463 | 1,463 | 700 | 1,463 |
| 2017-08-09 | 1,481 | 1,481 | 1,481 | 1,481 | 100 | 1,481 |
| 2017-08-07 | 1,482 | 1,499 | 1,482 | 1,499 | 300 | 1,499 |
| 2017-08-03 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2017-08-02 | 1,512 | 1,512 | 1,470 | 1,477 | 1,800 | 1,477 |
| 2017-08-01 | 1,492 | 1,499 | 1,492 | 1,499 | 400 | 1,499 |
| 2017-07-31 | 1,488 | 1,488 | 1,488 | 1,488 | 200 | 1,488 |
| 2017-07-28 | 1,494 | 1,494 | 1,484 | 1,484 | 400 | 1,484 |
| 2017-07-27 | 1,485 | 1,486 | 1,484 | 1,486 | 400 | 1,486 |
| 2017-07-25 | 1,462 | 1,484 | 1,462 | 1,484 | 1,300 | 1,484 |
| 2017-07-24 | 1,475 | 1,476 | 1,475 | 1,475 | 1,200 | 1,475 |
| 2017-07-21 | 1,462 | 1,462 | 1,462 | 1,462 | 100 | 1,462 |
| 2017-07-20 | 1,463 | 1,470 | 1,460 | 1,460 | 1,100 | 1,460 |
| 2017-07-19 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2017-07-14 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2017-07-12 | 1,460 | 1,464 | 1,460 | 1,464 | 1,200 | 1,464 |
| 2017-07-10 | 1,461 | 1,461 | 1,461 | 1,461 | 300 | 1,461 |
| 2017-07-07 | 1,441 | 1,441 | 1,441 | 1,441 | 100 | 1,441 |
| 2017-07-06 | 1,457 | 1,457 | 1,437 | 1,441 | 600 | 1,441 |
| 2017-07-05 | 1,446 | 1,457 | 1,446 | 1,457 | 400 | 1,457 |
| 2017-07-04 | 1,485 | 1,497 | 1,459 | 1,459 | 1,300 | 1,459 |
| 2017-07-03 | 1,478 | 1,492 | 1,478 | 1,492 | 400 | 1,492 |
| 2017-06-30 | 1,477 | 1,477 | 1,477 | 1,477 | 700 | 1,477 |
| 2017-06-29 | 1,478 | 1,478 | 1,477 | 1,477 | 1,100 | 1,477 |
| 2017-06-28 | 1,479 | 1,479 | 1,477 | 1,477 | 500 | 1,477 |
| 2017-06-27 | 1,451 | 1,451 | 1,451 | 1,451 | 200 | 1,451 |
| 2017-06-26 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2017-06-23 | 1,451 | 1,452 | 1,440 | 1,440 | 1,800 | 1,440 |
| 2017-06-22 | 1,443 | 1,450 | 1,443 | 1,450 | 200 | 1,450 |
| 2017-06-20 | 1,470 | 1,470 | 1,470 | 1,470 | 900 | 1,470 |
| 2017-06-19 | 1,451 | 1,469 | 1,450 | 1,469 | 1,000 | 1,469 |
| 2017-06-16 | 1,460 | 1,460 | 1,422 | 1,428 | 1,300 | 1,428 |
| 2017-06-14 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | 1,461 |
| 2017-06-12 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2017-06-09 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2017-06-06 | 1,463 | 1,463 | 1,461 | 1,461 | 700 | 1,461 |
| 2017-06-05 | 1,463 | 1,463 | 1,463 | 1,463 | 200 | 1,463 |
| 2017-06-02 | 1,462 | 1,474 | 1,462 | 1,474 | 1,100 | 1,474 |
| 2017-06-01 | 1,462 | 1,462 | 1,462 | 1,462 | 100 | 1,462 |
| 2017-05-31 | 1,466 | 1,466 | 1,461 | 1,462 | 700 | 1,462 |
| 2017-05-30 | 1,484 | 1,484 | 1,470 | 1,470 | 500 | 1,470 |
| 2017-05-29 | 1,488 | 1,488 | 1,463 | 1,484 | 900 | 1,484 |
| 2017-05-26 | 1,489 | 1,492 | 1,473 | 1,492 | 500 | 1,492 |
| 2017-05-25 | 1,489 | 1,489 | 1,487 | 1,489 | 400 | 1,489 |
| 2017-05-24 | 1,489 | 1,489 | 1,472 | 1,472 | 200 | 1,472 |
| 2017-05-23 | 1,476 | 1,480 | 1,475 | 1,475 | 900 | 1,475 |
| 2017-05-22 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2017-05-19 | 1,485 | 1,492 | 1,485 | 1,492 | 200 | 1,492 |
| 2017-05-18 | 1,480 | 1,484 | 1,471 | 1,471 | 700 | 1,471 |
| 2017-05-17 | 1,505 | 1,506 | 1,493 | 1,494 | 1,300 | 1,494 |
| 2017-05-16 | 1,501 | 1,510 | 1,501 | 1,510 | 700 | 1,510 |
| 2017-05-15 | 1,500 | 1,510 | 1,494 | 1,509 | 800 | 1,509 |
| 2017-05-12 | 1,521 | 1,524 | 1,490 | 1,506 | 5,100 | 1,506 |
| 2017-05-11 | 1,398 | 1,551 | 1,398 | 1,543 | 21,200 | 1,543 |
| 2017-05-10 | 1,680 | 1,710 | 1,680 | 1,688 | 3,700 | 1,688 |
| 2017-05-09 | 1,671 | 1,674 | 1,640 | 1,674 | 1,700 | 1,674 |
| 2017-05-08 | 1,643 | 1,671 | 1,643 | 1,668 | 2,200 | 1,668 |
| 2017-05-02 | 1,620 | 1,645 | 1,620 | 1,643 | 1,500 | 1,643 |
| 2017-05-01 | 1,619 | 1,619 | 1,580 | 1,615 | 1,700 | 1,615 |
| 2017-04-28 | 1,600 | 1,604 | 1,591 | 1,604 | 600 | 1,604 |
| 2017-04-27 | 1,602 | 1,602 | 1,602 | 1,602 | 300 | 1,602 |
| 2017-04-26 | 1,600 | 1,600 | 1,599 | 1,599 | 1,000 | 1,599 |
| 2017-04-25 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2017-04-24 | 1,599 | 1,600 | 1,599 | 1,599 | 600 | 1,599 |
| 2017-04-21 | 1,605 | 1,605 | 1,596 | 1,596 | 400 | 1,596 |
| 2017-04-20 | 1,604 | 1,605 | 1,596 | 1,596 | 700 | 1,596 |
| 2017-04-19 | 1,605 | 1,605 | 1,605 | 1,605 | 200 | 1,605 |
| 2017-04-18 | 1,602 | 1,602 | 1,580 | 1,580 | 400 | 1,580 |
| 2017-04-17 | 1,569 | 1,624 | 1,566 | 1,584 | 1,400 | 1,584 |
| 2017-04-12 | 1,643 | 1,643 | 1,643 | 1,643 | 1,000 | 1,643 |
| 2017-04-11 | 1,605 | 1,645 | 1,605 | 1,645 | 200 | 1,645 |
| 2017-04-10 | 1,655 | 1,655 | 1,600 | 1,600 | 700 | 1,600 |
| 2017-04-07 | 1,606 | 1,649 | 1,600 | 1,649 | 600 | 1,649 |
| 2017-04-06 | 1,650 | 1,651 | 1,585 | 1,630 | 1,500 | 1,630 |
| 2017-04-05 | 1,643 | 1,691 | 1,639 | 1,659 | 3,700 | 1,659 |
| 2017-04-04 | 1,715 | 1,740 | 1,625 | 1,625 | 1,300 | 1,625 |
| 2017-04-03 | 1,758 | 1,758 | 1,753 | 1,753 | 300 | 1,753 |
| 2017-03-31 | 1,702 | 1,768 | 1,702 | 1,758 | 1,000 | 1,758 |
| 2017-03-30 | 1,709 | 1,709 | 1,701 | 1,701 | 300 | 1,701 |
| 2017-03-29 | 1,664 | 1,698 | 1,664 | 1,696 | 1,500 | 1,696 |
| 2017-03-28 | 1,730 | 1,740 | 1,730 | 1,732 | 1,300 | 1,732 |
| 2017-03-27 | 1,761 | 1,761 | 1,723 | 1,723 | 2,700 | 1,723 |
| 2017-03-24 | 1,745 | 1,753 | 1,745 | 1,752 | 500 | 1,752 |
| 2017-03-23 | 1,740 | 1,745 | 1,740 | 1,745 | 700 | 1,745 |
| 2017-03-22 | 1,750 | 1,750 | 1,740 | 1,740 | 1,100 | 1,740 |
| 2017-03-21 | 1,753 | 1,753 | 1,746 | 1,747 | 600 | 1,747 |
| 2017-03-17 | 1,739 | 1,747 | 1,739 | 1,747 | 400 | 1,747 |
| 2017-03-15 | 1,738 | 1,744 | 1,738 | 1,740 | 1,000 | 1,740 |
| 2017-03-14 | 1,735 | 1,768 | 1,735 | 1,759 | 1,200 | 1,759 |
| 2017-03-13 | 1,772 | 1,772 | 1,739 | 1,739 | 800 | 1,739 |
| 2017-03-10 | 1,755 | 1,755 | 1,732 | 1,732 | 1,400 | 1,732 |
| 2017-03-09 | 1,762 | 1,762 | 1,732 | 1,732 | 300 | 1,732 |
| 2017-03-08 | 1,735 | 1,762 | 1,735 | 1,762 | 1,000 | 1,762 |
| 2017-03-07 | 1,748 | 1,748 | 1,735 | 1,735 | 1,000 | 1,735 |
| 2017-03-06 | 1,747 | 1,747 | 1,745 | 1,747 | 700 | 1,747 |
| 2017-03-03 | 1,791 | 1,791 | 1,755 | 1,765 | 900 | 1,765 |
| 2017-03-02 | 1,791 | 1,791 | 1,754 | 1,754 | 2,100 | 1,754 |
| 2017-03-01 | 1,778 | 1,790 | 1,763 | 1,771 | 900 | 1,771 |
| 2017-02-28 | 1,770 | 1,770 | 1,761 | 1,761 | 400 | 1,761 |
| 2017-02-27 | 1,785 | 1,815 | 1,731 | 1,771 | 2,900 | 1,771 |
| 2017-02-24 | 1,825 | 1,825 | 1,785 | 1,785 | 400 | 1,785 |
| 2017-02-23 | 1,827 | 1,827 | 1,825 | 1,825 | 800 | 1,825 |
| 2017-02-22 | 1,824 | 1,825 | 1,750 | 1,825 | 1,900 | 1,825 |
| 2017-02-21 | 1,773 | 1,800 | 1,773 | 1,800 | 1,800 | 1,800 |
| 2017-02-20 | 1,727 | 1,755 | 1,727 | 1,755 | 500 | 1,755 |
| 2017-02-17 | 1,695 | 1,721 | 1,695 | 1,721 | 2,000 | 1,721 |
| 2017-02-16 | 1,691 | 1,703 | 1,691 | 1,702 | 4,600 | 1,702 |
| 2017-02-15 | 1,690 | 1,719 | 1,690 | 1,700 | 1,700 | 1,700 |
| 2017-02-14 | 1,710 | 1,710 | 1,670 | 1,690 | 1,900 | 1,690 |
| 2017-02-13 | 1,682 | 1,714 | 1,677 | 1,708 | 2,500 | 1,708 |
| 2017-02-10 | 1,672 | 1,699 | 1,654 | 1,656 | 1,400 | 1,656 |
| 2017-02-09 | 1,750 | 1,750 | 1,651 | 1,672 | 3,600 | 1,672 |
| 2017-02-08 | 1,838 | 1,838 | 1,754 | 1,755 | 7,000 | 1,755 |
| 2017-02-07 | 1,804 | 1,848 | 1,804 | 1,848 | 4,700 | 1,848 |
| 2017-02-06 | 1,809 | 1,809 | 1,800 | 1,800 | 700 | 1,800 |
| 2017-02-03 | 1,775 | 1,800 | 1,775 | 1,800 | 900 | 1,800 |
| 2017-02-02 | 1,775 | 1,775 | 1,753 | 1,775 | 1,300 | 1,775 |
| 2017-02-01 | 1,775 | 1,775 | 1,770 | 1,774 | 1,800 | 1,774 |
| 2017-01-31 | 1,730 | 1,775 | 1,712 | 1,775 | 2,400 | 1,775 |
| 2017-01-30 | 1,700 | 1,730 | 1,681 | 1,730 | 2,900 | 1,730 |
| 2017-01-27 | 1,673 | 1,701 | 1,666 | 1,701 | 2,400 | 1,701 |
| 2017-01-26 | 1,675 | 1,675 | 1,661 | 1,661 | 1,600 | 1,661 |
| 2017-01-25 | 1,661 | 1,661 | 1,661 | 1,661 | 600 | 1,661 |
| 2017-01-23 | 1,675 | 1,675 | 1,675 | 1,675 | 200 | 1,675 |
| 2017-01-20 | 1,641 | 1,663 | 1,635 | 1,635 | 800 | 1,635 |
| 2017-01-19 | 1,643 | 1,681 | 1,625 | 1,681 | 2,100 | 1,681 |
| 2017-01-18 | 1,670 | 1,670 | 1,651 | 1,652 | 500 | 1,652 |
| 2017-01-17 | 1,660 | 1,671 | 1,660 | 1,671 | 300 | 1,671 |
| 2017-01-16 | 1,693 | 1,693 | 1,693 | 1,693 | 400 | 1,693 |
| 2017-01-13 | 1,693 | 1,750 | 1,662 | 1,693 | 2,100 | 1,693 |
| 2017-01-12 | 1,661 | 1,693 | 1,639 | 1,693 | 1,100 | 1,693 |
| 2017-01-11 | 1,662 | 1,666 | 1,661 | 1,666 | 500 | 1,666 |
| 2017-01-10 | 1,675 | 1,679 | 1,650 | 1,679 | 2,200 | 1,679 |
| 2017-01-06 | 1,630 | 1,649 | 1,630 | 1,640 | 700 | 1,640 |
| 2017-01-05 | 1,675 | 1,675 | 1,637 | 1,670 | 2,000 | 1,670 |
| 2017-01-04 | 1,627 | 1,669 | 1,621 | 1,669 | 2,400 | 1,669 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
