1. HOME >
  2. 株価時系列 >
  3. 4102 >
  4. 2020年

4102 丸尾カルシウム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3941,3951,3941,3952001,395
2020-12-291,3941,3941,3941,3943001,394
2020-12-281,3941,3941,3941,3941001,394
2020-12-251,3501,3501,3501,3501001,350
2020-12-241,3661,3661,3661,3661001,366
2020-12-231,3501,3501,3491,3496001,349
2020-12-22---1,360-1,360
2020-12-211,3741,3741,3601,3602,0001,360
2020-12-18---1,395-1,395
2020-12-171,3951,3951,3951,3956001,395
2020-12-16---1,370-1,370
2020-12-151,3951,3951,3701,3703001,370
2020-12-141,3851,3901,3851,3902,4001,390
2020-12-111,3901,3901,3851,3856001,385
2020-12-101,3851,3901,3851,3902001,390
2020-12-091,3751,3751,3751,3758001,375
2020-12-08---1,375-1,375
2020-12-07---1,375-1,375
2020-12-041,3761,3761,3751,3751,0001,375
2020-12-03---1,395-1,395
2020-12-02---1,395-1,395
2020-12-011,3951,3951,3951,3952001,395
2020-11-301,3951,3951,3951,3953001,395
2020-11-27---1,376-1,376
2020-11-26---1,376-1,376
2020-11-25---1,376-1,376
2020-11-241,3391,3761,3391,3765001,376
2020-11-201,3391,3391,3391,3391001,339
2020-11-191,3451,3451,3391,3393001,339
2020-11-181,3981,3981,3451,3453,5001,345
2020-11-17---1,336-1,336
2020-11-16---1,336-1,336
2020-11-13---1,336-1,336
2020-11-121,3361,3361,3361,3361001,336
2020-11-11---1,275-1,275
2020-11-101,3051,3051,2751,2753001,275
2020-11-091,3521,3521,3521,3521001,352
2020-11-06---1,395-1,395
2020-11-051,3951,3951,3951,3951001,395
2020-11-04---1,395-1,395
2020-11-02---1,395-1,395
2020-10-301,3951,3951,3951,3951001,395
2020-10-29---1,395-1,395
2020-10-281,3951,3951,3951,3954001,395
2020-10-271,3451,3451,3451,3451001,345
2020-10-26---1,320-1,320
2020-10-23---1,320-1,320
2020-10-22---1,320-1,320
2020-10-211,3201,3201,3201,3206001,320
2020-10-201,3201,3201,3201,3201001,320
2020-10-191,3201,3401,3201,3409001,340
2020-10-161,3201,3201,3201,3202001,320
2020-10-15---1,320-1,320
2020-10-141,2901,3201,2901,3209001,320
2020-10-13---1,320-1,320
2020-10-121,3201,3201,3201,3202001,320
2020-10-09---1,350-1,350
2020-10-081,3601,3601,3501,3506001,350
2020-10-071,3501,3501,3501,3501001,350
2020-10-061,3501,3501,3501,3504001,350
2020-10-051,3501,3501,3501,3501001,350
2020-10-021,3001,3001,3001,3001001,300
2020-09-30---1,300-1,300
2020-09-29---1,300-1,300
2020-09-281,3001,3001,3001,3006001,300
2020-09-25---1,325-1,325
2020-09-24---1,325-1,325
2020-09-23---1,325-1,325
2020-09-18---1,325-1,325
2020-09-17---1,325-1,325
2020-09-16---1,325-1,325
2020-09-15---1,325-1,325
2020-09-14---1,325-1,325
2020-09-11---1,325-1,325
2020-09-10---1,325-1,325
2020-09-09---1,325-1,325
2020-09-08---1,325-1,325
2020-09-07---1,325-1,325
2020-09-04---1,325-1,325
2020-09-03---1,325-1,325
2020-09-02---1,325-1,325
2020-09-01---1,325-1,325
2020-08-311,3251,3251,3251,3251001,325
2020-08-281,3251,3251,3251,3251001,325
2020-08-27---1,288-1,288
2020-08-261,2881,2881,2881,2882001,288
2020-08-251,2681,2881,2681,2883001,288
2020-08-241,2981,2981,2981,2981001,298
2020-08-211,2801,3271,2801,2971,2001,297
2020-08-20---1,278-1,278
2020-08-191,2781,2781,2781,2781001,278
2020-08-18---1,265-1,265
2020-08-17---1,265-1,265
2020-08-14---1,265-1,265
2020-08-13---1,265-1,265
2020-08-12---1,265-1,265
2020-08-111,2401,2651,2401,2653001,265
2020-08-07---1,300-1,300
2020-08-06---1,300-1,300
2020-08-051,3001,3001,3001,3001001,300
2020-08-04---1,270-1,270
2020-08-031,2701,2701,2701,2701001,270
2020-07-31---1,271-1,271
2020-07-301,2861,2861,2711,2713001,271
2020-07-29---1,324-1,324
2020-07-28---1,324-1,324
2020-07-271,3241,3241,3241,3244001,324
2020-07-22---1,324-1,324
2020-07-21---1,324-1,324
2020-07-20---1,324-1,324
2020-07-17---1,324-1,324
2020-07-16---1,324-1,324
2020-07-15---1,324-1,324
2020-07-141,2731,3631,2731,3244001,324
2020-07-13---1,298-1,298
2020-07-10---1,298-1,298
2020-07-09---1,298-1,298
2020-07-08---1,298-1,298
2020-07-07---1,298-1,298
2020-07-06---1,298-1,298
2020-07-031,3061,3061,2981,2982001,298
2020-07-021,3961,3961,3961,3962001,396
2020-07-011,3981,3981,3081,3088001,308
2020-06-301,3981,3981,3971,3971,5001,397
2020-06-29---1,250-1,250
2020-06-26---1,250-1,250
2020-06-25---1,250-1,250
2020-06-24---1,250-1,250
2020-06-23---1,250-1,250
2020-06-221,2501,2501,2501,2501001,250
2020-06-19---1,250-1,250
2020-06-18---1,250-1,250
2020-06-171,2501,2501,2501,2504001,250
2020-06-161,2501,2501,2501,2501001,250
2020-06-151,2501,2501,2501,2501001,250
2020-06-121,2501,2501,2501,2503001,250
2020-06-11---1,279-1,279
2020-06-10---1,279-1,279
2020-06-091,2791,2791,2791,2791,2001,279
2020-06-081,2781,2781,2781,2781001,278
2020-06-05---1,278-1,278
2020-06-041,2781,2781,2781,2781001,278
2020-06-031,2601,2701,2601,2702001,270
2020-06-021,2491,2501,2491,2503001,250
2020-06-011,2501,2501,2241,2251,1001,225
2020-05-29---1,250-1,250
2020-05-281,2501,2501,2501,2501001,250
2020-05-271,2301,2301,2301,2302001,230
2020-05-261,2401,2401,2301,2302001,230
2020-05-251,2001,2301,2001,2302001,230
2020-05-22---1,199-1,199
2020-05-21---1,199-1,199
2020-05-20---1,199-1,199
2020-05-191,1991,1991,1991,1995001,199
2020-05-181,2001,2001,2001,2002001,200
2020-05-151,2091,2101,2081,2104001,210
2020-05-141,1911,1911,1911,1912001,191
2020-05-13---1,220-1,220
2020-05-121,2201,2201,2201,2201001,220
2020-05-111,2101,2101,2101,2102001,210
2020-05-08---1,180-1,180
2020-05-071,1801,1801,1801,1802001,180
2020-05-011,2061,2061,1951,1953001,195
2020-04-301,2071,2071,2071,2074001,207
2020-04-28---1,155-1,155
2020-04-27---1,155-1,155
2020-04-241,1551,1551,1551,1551001,155
2020-04-231,1551,1551,1551,1551001,155
2020-04-221,2001,2001,1701,1702001,170
2020-04-21---1,208-1,208
2020-04-201,1531,2081,1531,2083001,208
2020-04-171,1701,1701,1701,1701001,170
2020-04-161,1711,1711,1651,1655001,165
2020-04-151,1941,1941,1801,1801,0001,180
2020-04-141,1931,1931,1931,1931001,193
2020-04-131,1931,1931,1931,1932001,193
2020-04-101,2001,2001,1911,1912001,191
2020-04-091,2001,2011,2001,2012001,201
2020-04-081,1911,2301,1911,2304001,230
2020-04-071,2011,2011,2011,2012001,201
2020-04-061,2001,2201,1761,2205001,220
2020-04-03---1,230-1,230
2020-04-021,1751,2301,1751,2304001,230
2020-04-011,2201,2201,2201,2201001,220
2020-03-311,2331,2331,2331,2331001,233
2020-03-301,2331,2331,2331,2332001,233
2020-03-271,2311,2341,2311,2343001,234
2020-03-261,2301,2301,2301,2306001,230
2020-03-251,2301,2301,2301,2301001,230
2020-03-241,2851,2851,2251,2257001,225
2020-03-231,2251,2251,2251,2251001,225
2020-03-19---1,280-1,280
2020-03-181,2521,2801,2521,2802001,280
2020-03-171,3001,3001,2111,2521,0001,252
2020-03-16---1,300-1,300
2020-03-13---1,300-1,300
2020-03-121,3001,3001,3001,3004001,300
2020-03-11---1,349-1,349
2020-03-101,3501,3501,3491,3492001,349
2020-03-091,3501,3501,3501,3501001,350
2020-03-061,3821,3821,3801,3804001,380
2020-03-051,3901,4101,3901,4103001,410
2020-03-04---1,420-1,420
2020-03-031,4201,4201,4201,4201001,420
2020-03-021,4061,4061,4061,4062001,406
2020-02-281,4061,4291,3851,4294001,429
2020-02-271,4081,4081,4071,4072001,407
2020-02-261,4401,4401,4091,4096001,409
2020-02-251,4121,4401,4121,4402001,440
2020-02-21---1,420-1,420
2020-02-201,4201,4201,4201,4201001,420
2020-02-19---1,421-1,421
2020-02-18---1,421-1,421
2020-02-171,4231,4231,4211,4212001,421
2020-02-141,4251,4251,4251,4252001,425
2020-02-13---1,440-1,440
2020-02-121,4401,4401,4401,4401001,440
2020-02-101,4651,4651,4651,4651001,465
2020-02-07---1,455-1,455
2020-02-061,4501,4551,4501,4554001,455
2020-02-051,4491,4491,4491,4491001,449
2020-02-04---1,459-1,459
2020-02-03---1,459-1,459
2020-01-311,4591,4591,4591,4591001,459
2020-01-301,4401,4401,4201,4203001,420
2020-01-291,4401,4401,4401,4403001,440
2020-01-281,4501,4501,4501,4504001,450
2020-01-27---1,450-1,450
2020-01-24---1,450-1,450
2020-01-231,4501,4501,4501,4502001,450
2020-01-22---1,450-1,450
2020-01-211,4501,4501,4501,4501,0001,450
2020-01-201,4401,4401,4401,4401001,440
2020-01-17---1,440-1,440
2020-01-16---1,440-1,440
2020-01-15---1,440-1,440
2020-01-14---1,440-1,440
2020-01-101,4701,4701,4401,4402001,440
2020-01-091,4721,4721,4721,4723001,472
2020-01-08---1,447-1,447
2020-01-071,4471,4471,4471,4471001,447
2020-01-061,4501,4501,4301,4473001,447

分割・併合履歴 ： [2016-09-28]1株→0.2株