1. HOME >
  2. 株価時系列 >
  3. 4102 >
  4. 2019年

4102 丸尾カルシウム(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4501,4501,4501,4502001,450
2019-12-27---1,450-1,450
2019-12-261,4201,4501,4201,4502,5001,450
2019-12-251,4431,4431,4151,4201,8001,420
2019-12-241,4421,4501,4421,4501,0001,450
2019-12-231,4861,4861,4861,4861001,486
2019-12-20---1,461-1,461
2019-12-19---1,461-1,461
2019-12-181,4611,4611,4611,4611001,461
2019-12-17---1,486-1,486
2019-12-161,4591,4861,4591,4865001,486
2019-12-13---1,459-1,459
2019-12-121,4591,4591,4591,4591001,459
2019-12-11---1,459-1,459
2019-12-101,4591,4591,4591,4593001,459
2019-12-091,4681,4891,4501,4891,8001,489
2019-12-06---1,468-1,468
2019-12-05---1,468-1,468
2019-12-041,4681,4681,4681,4681,0001,468
2019-12-03---1,438-1,438
2019-12-021,4381,4381,4381,4381001,438
2019-11-29---1,437-1,437
2019-11-281,4671,4671,4371,4373001,437
2019-11-271,4371,4371,4371,4371001,437
2019-11-26---1,437-1,437
2019-11-25---1,437-1,437
2019-11-221,4371,4371,4371,4373001,437
2019-11-21---1,438-1,438
2019-11-201,4301,4381,4301,4385001,438
2019-11-19---1,420-1,420
2019-11-18---1,420-1,420
2019-11-15---1,420-1,420
2019-11-141,4201,4201,4161,4201,1001,420
2019-11-131,4201,4331,4201,4332001,433
2019-11-121,4211,4211,4211,4215001,421
2019-11-11---1,460-1,460
2019-11-081,4601,4601,4601,4601001,460
2019-11-07---1,450-1,450
2019-11-061,4501,4501,4501,4504001,450
2019-11-051,4601,4601,4601,4607001,460
2019-11-011,4301,4601,4301,4604001,460
2019-10-311,4301,4301,4301,4305001,430
2019-10-301,4301,4301,4301,4301001,430
2019-10-291,4271,4271,4271,4271,7001,427
2019-10-281,4481,4481,4471,4479001,447
2019-10-251,4341,4471,4341,4472001,447
2019-10-241,4311,4311,4311,4311001,431
2019-10-231,4401,4481,4311,4489001,448
2019-10-21---1,450-1,450
2019-10-18---1,450-1,450
2019-10-171,4501,4501,4501,4501001,450
2019-10-161,4511,4511,4501,4503001,450
2019-10-15---1,450-1,450
2019-10-11---1,450-1,450
2019-10-101,4501,4501,4501,4501001,450
2019-10-09---1,478-1,478
2019-10-08---1,478-1,478
2019-10-071,4781,4781,4781,4781001,478
2019-10-04---1,518-1,518
2019-10-03---1,518-1,518
2019-10-02---1,518-1,518
2019-10-011,5181,5181,5181,5181001,518
2019-09-301,5181,5181,5181,5182001,518
2019-09-27---1,466-1,466
2019-09-261,4661,4771,4661,4666001,466
2019-09-25---1,466-1,466
2019-09-241,4661,4661,4661,4662001,466
2019-09-20---1,406-1,406
2019-09-191,4601,4601,4061,4064001,406
2019-09-18---1,420-1,420
2019-09-17---1,420-1,420
2019-09-131,4201,4201,4201,4204001,420
2019-09-12---1,450-1,450
2019-09-11---1,450-1,450
2019-09-10---1,450-1,450
2019-09-09---1,450-1,450
2019-09-061,4501,4501,4501,4501001,450
2019-09-05---1,498-1,498
2019-09-04---1,498-1,498
2019-09-03---1,498-1,498
2019-09-021,4981,4981,4981,4982001,498
2019-08-301,4581,4981,4581,4987001,498
2019-08-29---1,455-1,455
2019-08-28---1,455-1,455
2019-08-271,4501,4551,4501,4552001,455
2019-08-261,4501,4501,4501,4503001,450
2019-08-231,4501,4501,4501,4501001,450
2019-08-22---1,468-1,468
2019-08-21---1,468-1,468
2019-08-20---1,468-1,468
2019-08-19---1,468-1,468
2019-08-16---1,468-1,468
2019-08-151,4681,4681,4681,4681001,468
2019-08-141,4091,4681,4091,4685001,468
2019-08-131,4691,4691,4691,4691001,469
2019-08-091,4521,4521,4521,4521001,452
2019-08-081,4931,4931,4931,4931001,493
2019-08-07---1,470-1,470
2019-08-06---1,470-1,470
2019-08-051,4701,4701,4701,4701001,470
2019-08-021,5091,5091,5091,5092001,509
2019-08-011,4651,4651,4651,4651001,465
2019-07-311,4701,4701,4701,4704001,470
2019-07-301,4851,4851,4851,4851001,485
2019-07-291,4801,4801,4801,4801001,480
2019-07-261,5181,5181,5181,5183001,518
2019-07-25---1,519-1,519
2019-07-24---1,519-1,519
2019-07-231,5191,5191,5191,5192001,519
2019-07-22---1,475-1,475
2019-07-191,4751,4751,4751,4752001,475
2019-07-181,4821,4821,4801,4802001,480
2019-07-17---1,482-1,482
2019-07-161,4821,4821,4821,4821001,482
2019-07-121,5431,5431,5201,5202001,520
2019-07-11---1,523-1,523
2019-07-10---1,523-1,523
2019-07-09---1,523-1,523
2019-07-08---1,523-1,523
2019-07-05---1,523-1,523
2019-07-041,4911,5231,4911,5238001,523
2019-07-031,5291,5291,5291,5292001,529
2019-07-021,5271,5271,5271,5275001,527
2019-07-011,5701,6401,4961,4972,3001,497
2019-06-281,4551,4561,4551,4561,2001,456
2019-06-271,4511,4511,4511,4511001,451
2019-06-26---1,451-1,451
2019-06-25---1,451-1,451
2019-06-241,4511,4511,4511,4511001,451
2019-06-211,4571,4571,4571,4572001,457
2019-06-20---1,460-1,460
2019-06-19---1,460-1,460
2019-06-18---1,460-1,460
2019-06-171,4601,4601,4601,4607001,460
2019-06-14---1,460-1,460
2019-06-131,4651,4651,4601,4606001,460
2019-06-121,4701,4701,4701,4706001,470
2019-06-111,4701,4701,4701,4701,0001,470
2019-06-101,4711,4711,4701,4707001,470
2019-06-071,4711,4711,4711,4711001,471
2019-06-06---1,471-1,471
2019-06-051,4711,4711,4711,4711,0001,471
2019-06-041,4701,4701,4701,4701001,470
2019-06-031,4851,4851,4851,4851001,485
2019-05-31---1,487-1,487
2019-05-301,4871,4871,4871,4872001,487
2019-05-291,4881,4881,4881,4883001,488
2019-05-28---1,481-1,481
2019-05-27---1,481-1,481
2019-05-24---1,481-1,481
2019-05-231,4811,4811,4811,4811001,481
2019-05-221,4811,4811,4811,4813001,481
2019-05-211,4851,4851,4851,4852001,485
2019-05-20---1,500-1,500
2019-05-171,4991,5001,4991,5004001,500
2019-05-16---1,475-1,475
2019-05-15---1,475-1,475
2019-05-141,4311,4751,4311,4755001,475
2019-05-13---1,500-1,500
2019-05-101,5001,5001,5001,5005001,500
2019-05-091,5101,5101,5101,5102001,510
2019-05-081,5101,5101,5061,5063001,506
2019-05-071,5061,5061,5061,5066001,506
2019-04-261,5061,5061,5061,5061001,506
2019-04-25---1,505-1,505
2019-04-24---1,505-1,505
2019-04-231,4811,5051,4811,5052001,505
2019-04-221,4801,4801,4801,4803001,480
2019-04-19---1,480-1,480
2019-04-181,4831,4831,4801,4803001,480
2019-04-171,4891,4891,4891,4891001,489
2019-04-16---1,519-1,519
2019-04-151,4701,5191,4701,5192001,519
2019-04-121,5001,5001,5001,5002001,500
2019-04-11---1,500-1,500
2019-04-10---1,500-1,500
2019-04-09---1,500-1,500
2019-04-08---1,500-1,500
2019-04-05---1,500-1,500
2019-04-04---1,500-1,500
2019-04-031,5031,5031,5001,5002001,500
2019-04-02---1,503-1,503
2019-04-01---1,503-1,503
2019-03-291,5271,5271,5031,5032001,503
2019-03-281,5401,5811,5011,5813001,581
2019-03-271,5401,5411,5401,5401,6001,540
2019-03-261,5931,5931,5531,5535001,553
2019-03-251,5601,5931,5601,5933001,593
2019-03-221,5591,5601,5591,5602001,560
2019-03-201,5401,5601,5401,5603001,560
2019-03-191,5931,5931,5391,5401,5001,540
2019-03-181,5421,5421,5411,5411,4001,541
2019-03-151,5421,5501,5411,5505001,550
2019-03-141,5411,5411,5411,5411001,541
2019-03-13---1,541-1,541
2019-03-12---1,541-1,541
2019-03-11---1,541-1,541
2019-03-081,5411,5411,5411,5411001,541
2019-03-07---1,540-1,540
2019-03-061,5401,5401,5401,5401001,540
2019-03-051,5651,5651,5651,5651001,565
2019-03-041,5801,5811,5801,5803001,580
2019-03-011,5791,5801,5791,5802001,580
2019-02-28---1,560-1,560
2019-02-271,5601,5601,5601,5601001,560
2019-02-261,5401,5921,5011,5921,1001,592
2019-02-25---1,550-1,550
2019-02-221,5401,5501,5401,5503001,550
2019-02-21---1,541-1,541
2019-02-20---1,541-1,541
2019-02-19---1,541-1,541
2019-02-181,5411,5411,5411,5411001,541
2019-02-15---1,577-1,577
2019-02-14---1,577-1,577
2019-02-131,5401,5771,5401,5775001,577
2019-02-121,5181,5181,5181,5182001,518
2019-02-081,5181,5181,5181,5181001,518
2019-02-071,5181,5181,5181,5181001,518
2019-02-06---1,558-1,558
2019-02-05---1,558-1,558
2019-02-04---1,558-1,558
2019-02-01---1,558-1,558
2019-01-31---1,558-1,558
2019-01-301,5581,5581,5581,5581001,558
2019-01-291,5601,5601,5581,5584001,558
2019-01-281,5601,5601,5601,5601001,560
2019-01-251,5201,5201,5201,5201001,520
2019-01-24---1,520-1,520
2019-01-23---1,520-1,520
2019-01-22---1,520-1,520
2019-01-211,5201,5201,5201,5201001,520
2019-01-181,5201,5201,5201,5201001,520
2019-01-171,5231,5231,5201,5202001,520
2019-01-16---1,510-1,510
2019-01-151,5231,5231,5101,5102001,510
2019-01-111,5231,5231,5231,5231001,523
2019-01-10---1,523-1,523
2019-01-091,5231,5231,5231,5231001,523
2019-01-081,5081,5081,5081,5081001,508
2019-01-071,4681,4681,4601,4604001,460
2019-01-041,5081,5081,5071,5081,0001,508

分割・併合履歴 ： [2016-09-28]1株→0.2株