1. HOME >
  2. 株価時系列 >
  3. 4102 >
  4. 2021年

4102 丸尾カルシウム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,287-1,287
2021-12-291,2821,2871,2821,2872001,287
2021-12-281,2821,3041,2821,3044001,304
2021-12-271,2861,2951,2851,2856001,285
2021-12-241,3001,3001,2861,2862001,286
2021-12-231,3001,3001,3001,3001001,300
2021-12-221,2911,3301,2911,3007001,300
2021-12-211,2851,2851,2851,2851001,285
2021-12-201,2811,3101,2811,3102001,310
2021-12-171,3101,3501,3101,3101,0001,310
2021-12-161,2921,3001,2921,3002001,300
2021-12-151,3201,3201,2911,2913001,291
2021-12-141,3201,3201,3201,3201,3001,320
2021-12-131,2841,3201,2841,3208001,320
2021-12-101,2831,2831,2831,2831001,283
2021-12-091,3131,3131,3131,3132001,313
2021-12-081,3441,3451,3151,3155001,315
2021-12-071,2911,3201,2781,3201,1001,320
2021-12-061,2651,3201,2651,3208001,320
2021-12-031,2531,2601,2531,2592,3001,259
2021-12-021,2601,2601,2351,2571,6001,257
2021-12-011,3121,3121,2351,2628,5001,262
2021-11-301,3761,3791,3411,3418001,341
2021-11-291,3771,3771,3771,3775001,377
2021-11-261,3611,3801,3611,3801,1001,380
2021-11-251,3531,3601,3531,3602001,360
2021-11-24---1,360-1,360
2021-11-221,3511,3601,3511,3603001,360
2021-11-191,3501,3511,3501,3512001,351
2021-11-181,3601,3651,3561,3606001,360
2021-11-171,3601,3681,3371,3665,9001,366
2021-11-161,4501,4501,4201,4203001,420
2021-11-151,4491,4501,4491,4502001,450
2021-11-121,4491,4491,4491,4491001,449
2021-11-11---1,449-1,449
2021-11-10---1,449-1,449
2021-11-09---1,449-1,449
2021-11-08---1,449-1,449
2021-11-05---1,449-1,449
2021-11-04---1,449-1,449
2021-11-02---1,449-1,449
2021-11-011,4491,4491,4491,4491001,449
2021-10-29---1,449-1,449
2021-10-281,4481,4491,4481,4494001,449
2021-10-27---1,419-1,419
2021-10-26---1,419-1,419
2021-10-25---1,419-1,419
2021-10-221,4491,4491,4191,4192001,419
2021-10-21---1,450-1,450
2021-10-20---1,450-1,450
2021-10-19---1,450-1,450
2021-10-181,4501,4501,4501,4501001,450
2021-10-151,4501,4501,4501,4504001,450
2021-10-14---1,450-1,450
2021-10-13---1,450-1,450
2021-10-12---1,450-1,450
2021-10-111,4501,4501,4501,4503001,450
2021-10-081,4471,4471,4471,4471001,447
2021-10-07---1,450-1,450
2021-10-061,4501,4501,4501,4502001,450
2021-10-05---1,466-1,466
2021-10-04---1,466-1,466
2021-10-01---1,466-1,466
2021-09-30---1,466-1,466
2021-09-291,4661,4661,4661,4664001,466
2021-09-28---1,436-1,436
2021-09-27---1,436-1,436
2021-09-241,4361,4361,4361,4361001,436
2021-09-22---1,451-1,451
2021-09-211,4521,4521,4511,4513001,451
2021-09-17---1,479-1,479
2021-09-16---1,479-1,479
2021-09-15---1,479-1,479
2021-09-14---1,479-1,479
2021-09-131,4791,4791,4791,4793001,479
2021-09-101,4751,4751,4751,4752001,475
2021-09-09---1,480-1,480
2021-09-081,4781,4801,4691,4809001,480
2021-09-07---1,425-1,425
2021-09-06---1,425-1,425
2021-09-031,4271,4271,4251,4252001,425
2021-09-021,4311,4311,4251,4253001,425
2021-09-011,4411,4411,4351,4355001,435
2021-08-311,4921,4921,4811,4815001,481
2021-08-301,4951,4951,4931,4934001,493
2021-08-271,4361,4361,4361,4361001,436
2021-08-261,4341,4341,4341,4341001,434
2021-08-251,4501,4501,4331,4333001,433
2021-08-24---1,433-1,433
2021-08-23---1,433-1,433
2021-08-20---1,433-1,433
2021-08-191,4331,4331,4331,4331001,433
2021-08-18---1,426-1,426
2021-08-17---1,426-1,426
2021-08-161,4341,4341,4261,4262001,426
2021-08-131,4121,4121,4121,4121001,412
2021-08-121,4411,4421,4411,4422001,442
2021-08-11---1,415-1,415
2021-08-101,4151,4151,4151,4151001,415
2021-08-061,4151,4151,4151,4151001,415
2021-08-05---1,431-1,431
2021-08-04---1,431-1,431
2021-08-03---1,431-1,431
2021-08-021,4311,4311,4311,4311001,431
2021-07-30---1,431-1,431
2021-07-291,4311,4311,4311,4311001,431
2021-07-28---1,450-1,450
2021-07-27---1,450-1,450
2021-07-261,4501,4501,4501,4503001,450
2021-07-21---1,450-1,450
2021-07-20---1,450-1,450
2021-07-19---1,450-1,450
2021-07-16---1,450-1,450
2021-07-15---1,450-1,450
2021-07-14---1,450-1,450
2021-07-13---1,450-1,450
2021-07-121,4501,4501,4501,4501001,450
2021-07-09---1,450-1,450
2021-07-081,4501,4501,4501,4505001,450
2021-07-07---1,459-1,459
2021-07-06---1,459-1,459
2021-07-051,4381,4591,4381,4594001,459
2021-07-021,4681,4681,4681,4681001,468
2021-07-011,4671,4681,4671,4685001,468
2021-06-301,4501,4681,4501,4674001,467
2021-06-291,4501,4501,4501,4507001,450
2021-06-281,4551,4551,4501,4501,5001,450
2021-06-251,4551,4551,4551,4551001,455
2021-06-241,4551,4551,4551,4551001,455
2021-06-231,4351,4551,4351,4556001,455
2021-06-22---1,485-1,485
2021-06-21---1,485-1,485
2021-06-18---1,485-1,485
2021-06-17---1,485-1,485
2021-06-16---1,485-1,485
2021-06-151,4851,4851,4851,4852001,485
2021-06-14---1,480-1,480
2021-06-111,4801,4801,4801,4809001,480
2021-06-101,4791,4791,4791,4791001,479
2021-06-091,4791,4791,4791,4792001,479
2021-06-08---1,479-1,479
2021-06-071,4501,4791,4501,4792001,479
2021-06-04---1,450-1,450
2021-06-03---1,450-1,450
2021-06-02---1,450-1,450
2021-06-011,4201,4501,4201,4503001,450
2021-05-311,4801,4801,4501,4502001,450
2021-05-281,4801,4801,4801,4801,4001,480
2021-05-27---1,440-1,440
2021-05-261,4401,4401,4401,4401001,440
2021-05-251,4401,4401,4401,4401001,440
2021-05-24---1,450-1,450
2021-05-211,4261,4501,4261,4503001,450
2021-05-20---1,456-1,456
2021-05-19---1,456-1,456
2021-05-18---1,456-1,456
2021-05-17---1,456-1,456
2021-05-14---1,456-1,456
2021-05-131,4561,4561,4561,4561001,456
2021-05-121,4971,4971,4561,4563001,456
2021-05-111,4671,4671,4671,4672001,467
2021-05-101,4971,4971,4971,4971001,497
2021-05-071,4991,4991,4991,4992001,499
2021-05-061,4951,4951,4751,4752001,475
2021-04-301,5111,5291,4891,4891,4001,489
2021-04-281,5191,5191,4731,5117001,511
2021-04-27---1,459-1,459
2021-04-261,4581,4591,4581,4592001,459
2021-04-231,4751,4801,4581,4586001,458
2021-04-22---1,460-1,460
2021-04-211,4601,4601,4601,4601001,460
2021-04-20---1,460-1,460
2021-04-191,4601,4601,4601,4601001,460
2021-04-16---1,449-1,449
2021-04-15---1,449-1,449
2021-04-14---1,449-1,449
2021-04-13---1,449-1,449
2021-04-121,4331,4491,4331,4492001,449
2021-04-091,4631,4631,4631,4631001,463
2021-04-081,4621,4621,4621,4627001,462
2021-04-071,4621,4621,4621,4622001,462
2021-04-061,4751,4751,4621,4622001,462
2021-04-051,4751,4751,4751,4752001,475
2021-04-02---1,446-1,446
2021-04-011,4701,4701,4401,4465001,446
2021-03-311,5101,5101,5101,5101001,510
2021-03-301,5101,5101,5051,5103001,510
2021-03-291,5201,5411,5201,5411,4001,541
2021-03-261,5191,5201,5191,5205001,520
2021-03-251,5151,5191,5151,5193001,519
2021-03-241,5001,5151,4751,4751,1001,475
2021-03-231,4831,4831,4831,4832001,483
2021-03-221,5201,5201,5201,5206001,520
2021-03-19---1,520-1,520
2021-03-181,5181,5201,5181,5203001,520
2021-03-171,4771,5191,4771,5194001,519
2021-03-161,5151,5201,4581,4771,0001,477
2021-03-151,4701,5101,4701,5107001,510
2021-03-12---1,510-1,510
2021-03-111,4701,5101,4701,5102,4001,510
2021-03-101,5001,5001,5001,5001001,500
2021-03-091,4901,5001,4711,5001,1001,500
2021-03-081,4951,4951,4951,4959001,495
2021-03-05---1,490-1,490
2021-03-041,4901,4901,4901,4901001,490
2021-03-031,4901,4901,4901,4902001,490
2021-03-021,4701,4701,4701,4701001,470
2021-03-011,4711,4901,4711,4903001,490
2021-02-261,4501,4551,4501,4559001,455
2021-02-25---1,450-1,450
2021-02-241,4501,4501,4501,4501001,450
2021-02-22---1,450-1,450
2021-02-191,4501,4501,4501,4501001,450
2021-02-181,4501,4501,4501,4501001,450
2021-02-17---1,450-1,450
2021-02-161,4501,4501,4501,4501001,450
2021-02-151,4501,4501,4501,4502001,450
2021-02-121,4451,4501,4451,4505001,450
2021-02-101,4251,4251,4251,4251001,425
2021-02-091,4081,4081,4081,4081001,408
2021-02-081,4001,4041,4001,4044001,404
2021-02-05---1,380-1,380
2021-02-04---1,380-1,380
2021-02-031,3951,3951,3801,3807001,380
2021-02-02---1,415-1,415
2021-02-011,4151,4151,4151,4155001,415
2021-01-291,4511,4511,4161,4161,9001,416
2021-01-281,4751,4751,4451,4455001,445
2021-01-271,4531,4531,4531,4531001,453
2021-01-26---1,423-1,423
2021-01-251,4231,4231,4231,4231001,423
2021-01-221,4001,4231,4001,4234001,423
2021-01-211,4251,4251,4251,4252001,425
2021-01-201,4251,4251,4251,4251001,425
2021-01-19---1,425-1,425
2021-01-181,4301,4851,4251,4251,4001,425
2021-01-151,3881,3881,3881,3885001,388
2021-01-14---1,415-1,415
2021-01-13---1,415-1,415
2021-01-121,4151,4151,4151,4156001,415
2021-01-081,4151,4151,4151,4156001,415
2021-01-071,4001,4001,4001,4003001,400
2021-01-061,3951,3951,3951,3955001,395
2021-01-05---1,368-1,368
2021-01-041,3971,3971,3681,3683001,368

分割・併合履歴 ： [2016-09-28]1株→0.2株