1. HOME >
  2. 株価時系列 >
  3. 4102 >
  4. 2018年

4102 丸尾カルシウム(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,5081,5081,5081,5084001,508
2018-12-27---1,460-1,460
2018-12-261,4591,4751,4591,4604001,460
2018-12-251,4281,4591,4201,4599001,459
2018-12-211,4901,4901,4851,4852001,485
2018-12-201,5021,5021,4801,4903001,490
2018-12-191,5081,5081,5081,5082001,508
2018-12-181,5101,5101,5101,5103001,510
2018-12-171,5141,5141,5141,5142001,514
2018-12-141,5011,5101,4601,4961,0001,496
2018-12-131,5011,5011,5011,5011001,501
2018-12-121,5071,5071,5071,5071001,507
2018-12-111,5111,5111,5101,5101,1001,510
2018-12-101,5201,5201,5111,5112001,511
2018-12-071,5321,5321,5251,5255001,525
2018-12-061,5251,5251,5251,5252,6001,525
2018-12-051,5321,5321,5321,5322001,532
2018-12-041,5641,5641,5321,5323001,532
2018-12-031,5641,5641,5641,5641001,564
2018-11-301,5311,5311,5311,5318001,531
2018-11-291,5471,5731,5471,5738001,573
2018-11-28---1,547-1,547
2018-11-271,5471,5471,5471,5473001,547
2018-11-26---1,547-1,547
2018-11-221,5471,5471,5471,5471001,547
2018-11-211,5301,5301,5301,5301001,530
2018-11-201,4911,4971,4911,4973001,497
2018-11-191,4611,4911,4611,4912001,491
2018-11-161,6551,6551,5411,5413,4001,541
2018-11-15---1,655-1,655
2018-11-14---1,655-1,655
2018-11-131,6551,6551,6551,6555001,655
2018-11-121,5931,5931,5931,5931001,593
2018-11-091,6471,6471,5671,5673001,567
2018-11-081,5361,6601,5361,6606001,660
2018-11-071,5221,5221,5221,5229001,522
2018-11-06---1,506-1,506
2018-11-05---1,506-1,506
2018-11-02---1,506-1,506
2018-11-011,5451,5451,5061,5064001,506
2018-10-311,5161,5161,5161,5162001,516
2018-10-301,5871,5871,5161,5162001,516
2018-10-291,5151,5151,5151,5151001,515
2018-10-261,5161,5161,5151,5152001,515
2018-10-251,5151,5161,5151,5155001,515
2018-10-24---1,550-1,550
2018-10-23---1,550-1,550
2018-10-221,5201,5501,5201,5509001,550
2018-10-191,5151,5151,5151,5152001,515
2018-10-181,5151,5151,5151,5151001,515
2018-10-171,5121,5121,5121,5122001,512
2018-10-16---1,510-1,510
2018-10-15---1,510-1,510
2018-10-121,5101,5101,5101,5101001,510
2018-10-111,5001,5211,5001,5216001,521
2018-10-101,5341,5341,5211,5216001,521
2018-10-091,5741,5741,5741,5741001,574
2018-10-051,5741,5741,5741,5741001,574
2018-10-04---1,590-1,590
2018-10-031,5901,5901,5901,5901001,590
2018-10-021,5801,5801,5801,5801001,580
2018-10-01---1,560-1,560
2018-09-281,5841,5841,5601,5605001,560
2018-09-271,5511,5511,5511,5511001,551
2018-09-26---1,530-1,530
2018-09-25---1,530-1,530
2018-09-211,5301,5301,5301,5301001,530
2018-09-201,5331,5361,5331,5362001,536
2018-09-191,5321,5321,5321,5321001,532
2018-09-181,5531,5601,5311,5327001,532
2018-09-141,6001,6001,5131,5137001,513
2018-09-131,6601,6601,6011,6011,2001,601
2018-09-12---1,635-1,635
2018-09-11---1,635-1,635
2018-09-10---1,635-1,635
2018-09-071,6351,6351,6351,6351001,635
2018-09-061,6401,6401,6401,6408001,640
2018-09-05---1,593-1,593
2018-09-041,5771,5931,5771,5932001,593
2018-09-031,6331,6331,6331,6332001,633
2018-08-311,5911,5931,5911,5939001,593
2018-08-30---1,576-1,576
2018-08-29---1,576-1,576
2018-08-28---1,576-1,576
2018-08-271,5761,5761,5761,5763001,576
2018-08-241,5761,5761,5761,5761001,576
2018-08-23---1,550-1,550
2018-08-221,5101,5501,5101,5501,4001,550
2018-08-21---1,550-1,550
2018-08-201,5521,5521,5501,5508001,550
2018-08-17---1,558-1,558
2018-08-161,5621,5981,5581,5583001,558
2018-08-15---1,575-1,575
2018-08-141,5631,5751,5631,5754001,575
2018-08-131,6151,6151,5751,5753001,575
2018-08-101,6151,6151,6151,6151001,615
2018-08-091,6201,6201,6201,6201001,620
2018-08-081,6001,6001,6001,6001001,600
2018-08-07---1,589-1,589
2018-08-061,5891,5891,5891,5891001,589
2018-08-031,6691,6691,6691,6691001,669
2018-08-02---1,666-1,666
2018-08-01---1,666-1,666
2018-07-311,6661,6661,6661,6661001,666
2018-07-301,6661,6661,6661,6664001,666
2018-07-27---1,600-1,600
2018-07-26---1,600-1,600
2018-07-251,6001,6001,6001,6002001,600
2018-07-24---1,595-1,595
2018-07-231,5951,5951,5951,5951001,595
2018-07-20---1,573-1,573
2018-07-19---1,573-1,573
2018-07-18---1,573-1,573
2018-07-17---1,573-1,573
2018-07-131,5731,5731,5731,5731001,573
2018-07-12---1,571-1,571
2018-07-11---1,571-1,571
2018-07-10---1,571-1,571
2018-07-091,5711,5711,5711,5711001,571
2018-07-061,5721,5721,5711,5714001,571
2018-07-05---1,606-1,606
2018-07-04---1,606-1,606
2018-07-031,6451,6781,6061,6063,4001,606
2018-07-021,6471,6471,6071,6471,4001,647
2018-06-291,5721,5721,5721,5721,0001,572
2018-06-281,5901,5901,5711,5713001,571
2018-06-27---1,570-1,570
2018-06-261,5701,5701,5701,5701001,570
2018-06-25---1,570-1,570
2018-06-221,5701,5701,5701,5701001,570
2018-06-211,5711,5711,5701,5703001,570
2018-06-20---1,640-1,640
2018-06-191,6401,6401,6401,6401001,640
2018-06-181,5851,6401,5851,6402001,640
2018-06-151,5981,5981,5981,5981001,598
2018-06-141,5981,5981,5981,5981001,598
2018-06-131,6391,6391,6131,6133001,613
2018-06-121,6131,6131,6121,6131,0001,613
2018-06-111,6011,6011,6001,6002001,600
2018-06-081,6411,6411,6411,6411001,641
2018-06-07---1,600-1,600
2018-06-06---1,600-1,600
2018-06-05---1,600-1,600
2018-06-04---1,600-1,600
2018-06-011,6001,6051,6001,6007001,600
2018-05-311,5601,5601,5511,5513001,551
2018-05-301,5921,5921,5601,5605001,560
2018-05-29---1,592-1,592
2018-05-281,5921,5921,5921,5924001,592
2018-05-251,5921,5921,5921,5924001,592
2018-05-241,6001,6001,5961,5963001,596
2018-05-23---1,616-1,616
2018-05-22---1,616-1,616
2018-05-21---1,616-1,616
2018-05-181,6101,6161,6101,6166001,616
2018-05-171,5991,6101,5991,6101,3001,610
2018-05-161,5651,5651,5651,5652001,565
2018-05-151,5601,6001,5601,6008001,600
2018-05-141,5831,5831,5801,5801,0001,580
2018-05-111,5901,6001,5851,6001,2001,600
2018-05-101,6421,6421,6421,6421001,642
2018-05-091,6051,6061,6051,6068001,606
2018-05-081,6001,6431,5991,6431,5001,643
2018-05-071,6171,6171,6171,6172001,617
2018-05-021,6161,6161,6161,6161001,616
2018-05-011,6221,6221,6161,6166001,616
2018-04-271,6251,6251,6251,6251001,625
2018-04-261,6301,6301,6301,6303001,630
2018-04-251,6301,6301,6301,6301001,630
2018-04-24---1,623-1,623
2018-04-231,6231,6231,6231,6232001,623
2018-04-201,6411,6411,6411,6411001,641
2018-04-191,6261,6501,6261,6505001,650
2018-04-181,6221,6231,6221,6232001,623
2018-04-171,6211,6211,6211,6211001,621
2018-04-121,6161,6551,6161,6551,7001,655
2018-04-111,6561,6561,6561,6563001,656
2018-04-101,6541,6541,6541,6542001,654
2018-04-091,6501,7181,6501,6784001,678
2018-04-061,6631,6631,6631,6632001,663
2018-04-051,6901,6901,6901,6902001,690
2018-04-041,6841,6841,6611,6613001,661
2018-03-301,7261,7261,7261,7261001,726
2018-03-291,6601,6601,6601,6601001,660
2018-03-281,6961,6961,6511,6607001,660
2018-03-271,7581,7581,7261,7264001,726
2018-03-261,7351,7351,7241,7246001,724
2018-03-231,7011,7021,7011,7026001,702
2018-03-221,7281,7281,7281,7281001,728
2018-03-201,7401,7401,7311,7313001,731
2018-03-191,7361,7491,7311,7313001,731
2018-03-161,7301,7301,7301,7301001,730
2018-03-151,7391,7391,7391,7392001,739
2018-03-141,7371,7421,7371,7427001,742
2018-03-131,7491,7491,7491,7491001,749
2018-03-121,7611,7611,7311,7312001,731
2018-03-081,7301,7301,7301,7301001,730
2018-03-071,7101,7201,7101,7202001,720
2018-03-061,7101,7101,7101,7101001,710
2018-03-051,7101,7101,7101,7103001,710
2018-03-021,7101,7101,7101,7102001,710
2018-03-011,7101,7101,7101,7102001,710
2018-02-281,7061,7101,7061,7103001,710
2018-02-271,7451,7451,7451,7453001,745
2018-02-261,7121,7471,7121,7454001,745
2018-02-231,6781,6781,6721,6725001,672
2018-02-221,7391,7391,7391,7391001,739
2018-02-201,7191,7261,7191,7265001,726
2018-02-151,6311,6311,6311,6312001,631
2018-02-091,6521,6611,6511,6619001,661
2018-02-081,7491,7501,7491,7508001,750
2018-02-071,7001,7021,7001,7007001,700
2018-02-061,6661,6701,6501,6708001,670
2018-02-051,7501,7501,7491,7507001,750
2018-02-011,7701,7701,7701,7702001,770
2018-01-311,7701,7711,7671,7709001,770
2018-01-301,7891,7891,7831,7834001,783
2018-01-291,7901,7901,7891,7897001,789
2018-01-261,7971,7971,7901,7902001,790
2018-01-251,7581,7601,7581,7607001,760
2018-01-241,7831,7981,7831,7975001,797
2018-01-231,7791,7821,7791,7824001,782
2018-01-221,7511,7511,7511,7512001,751
2018-01-191,7701,7701,7501,7501,5001,750
2018-01-181,7991,7991,7871,7871,0001,787
2018-01-161,8001,8001,7811,7814001,781
2018-01-151,7901,8021,7901,8001,2001,800
2018-01-121,7701,7701,7701,7702001,770
2018-01-111,7601,7601,7601,7602,8001,760
2018-01-101,7581,7601,7581,7601,1001,760
2018-01-091,7311,7451,7311,7325001,732
2018-01-051,7301,7301,7301,7304001,730
2018-01-041,7221,7401,7221,7401,0001,740

分割・併合履歴 ： [2016-09-28]1株→0.2株