1. HOME >
  2. 株価時系列 >
  3. 4102 >
  4. 2022年

4102 丸尾カルシウム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,2801,2801,2751,2756001,275
2022-12-29---1,287-1,287
2022-12-281,3011,3011,2871,2873001,287
2022-12-271,3051,3051,3051,3053001,305
2022-12-261,3051,3051,3051,3053001,305
2022-12-231,2751,2811,2751,2812001,281
2022-12-22---1,305-1,305
2022-12-21---1,305-1,305
2022-12-20---1,305-1,305
2022-12-19---1,305-1,305
2022-12-16---1,305-1,305
2022-12-151,3051,3051,3051,3051001,305
2022-12-141,3051,3051,3051,3052001,305
2022-12-131,2951,2951,2951,2957001,295
2022-12-121,2651,2951,2651,2955001,295
2022-12-091,2701,2701,2651,2655001,265
2022-12-081,2501,2891,2241,2891,6001,289
2022-12-071,2751,2751,2751,2752001,275
2022-12-06---1,275-1,275
2022-12-05---1,275-1,275
2022-12-021,2751,2751,2751,2754001,275
2022-12-01---1,300-1,300
2022-11-301,3001,3001,3001,3002001,300
2022-11-291,2961,3001,2961,3002001,300
2022-11-281,2981,2981,2961,2964001,296
2022-11-251,2961,2961,2961,2961,4001,296
2022-11-241,2951,2961,2951,2961,1001,296
2022-11-22---1,294-1,294
2022-11-211,2941,2941,2941,2941001,294
2022-11-181,2401,2801,2401,2807001,280
2022-11-171,2441,2441,2371,2372001,237
2022-11-16---1,274-1,274
2022-11-151,2741,2741,2741,2741001,274
2022-11-141,2931,2931,2841,2845001,284
2022-11-111,2871,2871,2871,2872001,287
2022-11-10---1,279-1,279
2022-11-09---1,279-1,279
2022-11-081,2791,2791,2791,2792001,279
2022-11-071,2751,2761,2751,2762001,276
2022-11-04---1,276-1,276
2022-11-021,2761,2761,2761,2761001,276
2022-11-01---1,252-1,252
2022-10-31---1,252-1,252
2022-10-281,2821,2821,2521,2524001,252
2022-10-271,2551,2551,2551,2552001,255
2022-10-261,2551,2551,2551,2551001,255
2022-10-251,2341,2341,2341,2341001,234
2022-10-24---1,233-1,233
2022-10-211,2331,2331,2331,2332001,233
2022-10-201,2321,2501,2321,2502001,250
2022-10-191,2321,2341,2321,2343001,234
2022-10-181,2121,2401,2051,2281,1001,228
2022-10-171,2341,2421,2341,2422001,242
2022-10-14---1,264-1,264
2022-10-13---1,260-1,260
2022-10-12---1,264-1,264
2022-10-111,2641,2641,2641,2641001,264
2022-10-071,2601,2601,2601,2605001,260
2022-10-06---1,234-1,234
2022-10-051,2341,2341,2341,2342001,234
2022-10-041,2671,2671,2171,2186001,218
2022-10-03---1,221-1,221
2022-09-30---1,221-1,221
2022-09-29---1,221-1,221
2022-09-281,2121,2211,2111,2216001,221
2022-09-271,2141,2141,2141,2142001,214
2022-09-261,2121,2221,2121,2221,5001,222
2022-09-22---1,271-1,271
2022-09-21---1,271-1,271
2022-09-20---1,271-1,271
2022-09-161,2401,2711,2401,2714001,271
2022-09-151,2411,2411,2401,2404001,240
2022-09-141,2591,2591,2591,2591001,259
2022-09-13---1,257-1,257
2022-09-121,2491,2571,2491,2571,2001,257
2022-09-09---1,283-1,283
2022-09-08---1,283-1,283
2022-09-07---1,283-1,283
2022-09-061,2831,2831,2831,2831001,283
2022-09-051,2631,2801,2631,2803001,280
2022-09-02---1,293-1,293
2022-09-011,2861,2931,2611,2931,2001,293
2022-08-311,3291,3301,2861,2932,9001,293
2022-08-301,3281,3281,3281,3282001,328
2022-08-291,3231,3281,3231,3282001,328
2022-08-261,3231,3231,3231,3232001,323
2022-08-251,2931,3231,2931,3232001,323
2022-08-241,2921,3231,2921,3233001,323
2022-08-231,3011,3111,3011,3112001,311
2022-08-221,2921,2931,2921,2933001,293
2022-08-191,2761,2761,2761,2763001,276
2022-08-18---1,290-1,290
2022-08-171,2901,2901,2901,2903001,290
2022-08-16---1,302-1,302
2022-08-151,3001,3021,3001,3024001,302
2022-08-12---1,296-1,296
2022-08-10---1,296-1,296
2022-08-09---1,296-1,296
2022-08-08---1,296-1,296
2022-08-05---1,296-1,296
2022-08-04---1,296-1,296
2022-08-03---1,296-1,296
2022-08-02---1,296-1,296
2022-08-011,2781,2961,2781,2967001,296
2022-07-291,3271,3281,2981,2983001,298
2022-07-281,3171,3171,3041,3045001,304
2022-07-271,3101,3291,3001,3294001,329
2022-07-261,3001,3101,3001,3107001,310
2022-07-25---1,300-1,300
2022-07-22---1,300-1,300
2022-07-21---1,300-1,300
2022-07-201,2871,3001,2871,3007001,300
2022-07-191,2951,3001,2901,3009001,300
2022-07-15---1,280-1,280
2022-07-14---1,280-1,280
2022-07-13---1,280-1,280
2022-07-12---1,280-1,280
2022-07-111,2801,2801,2801,2801001,280
2022-07-08---1,280-1,280
2022-07-07---1,280-1,280
2022-07-061,2531,2801,2531,2804,1001,280
2022-07-051,2481,2721,2301,2532,9001,253
2022-07-041,3001,3001,2781,2785001,278
2022-07-011,3001,3001,2991,3001,2001,300
2022-06-30---1,299-1,299
2022-06-291,3001,3001,2991,2991,0001,299
2022-06-281,2921,2991,2921,2993001,299
2022-06-271,2801,2801,2801,2801001,280
2022-06-241,2731,2731,2731,2731001,273
2022-06-23---1,280-1,280
2022-06-221,2801,2801,2801,2801001,280
2022-06-211,2931,2941,2751,2751,2001,275
2022-06-201,2811,2931,2811,2934001,293
2022-06-171,2831,2831,2811,2815001,281
2022-06-16---1,281-1,281
2022-06-151,2811,2811,2811,2811001,281
2022-06-141,2811,2811,2801,2805001,280
2022-06-13---1,300-1,300
2022-06-10---1,300-1,300
2022-06-09---1,300-1,300
2022-06-08---1,300-1,300
2022-06-07---1,300-1,300
2022-06-06---1,300-1,300
2022-06-03---1,300-1,300
2022-06-021,3001,3001,3001,3001001,300
2022-06-011,3031,3051,3031,3052001,305
2022-05-31---1,277-1,277
2022-05-301,3061,3061,2771,2775001,277
2022-05-27---1,276-1,276
2022-05-261,2761,2761,2761,2769001,276
2022-05-25---1,275-1,275
2022-05-241,2751,2751,2751,2751001,275
2022-05-231,2701,3311,2701,3026001,302
2022-05-20---1,300-1,300
2022-05-19---1,300-1,300
2022-05-181,3051,3051,3001,3003001,300
2022-05-17---1,312-1,312
2022-05-161,3051,3121,3051,3122001,312
2022-05-131,3051,3051,3051,3051001,305
2022-05-12---1,358-1,358
2022-05-11---1,358-1,358
2022-05-10---1,358-1,358
2022-05-09---1,358-1,358
2022-05-06---1,358-1,358
2022-05-021,3581,3581,3581,3581001,358
2022-04-281,3831,3831,3631,3634001,363
2022-04-271,3281,3291,3281,3296001,329
2022-04-261,3071,3281,3071,3283001,328
2022-04-25---1,301-1,301
2022-04-221,3011,3011,3011,3012001,301
2022-04-21---1,323-1,323
2022-04-201,2961,3241,2961,3234001,323
2022-04-191,2941,2941,2941,2941001,294
2022-04-181,3241,3241,3041,3246001,324
2022-04-15---1,300-1,300
2022-04-141,3401,3401,3001,3007001,300
2022-04-131,2801,2801,2801,2801001,280
2022-04-12---1,340-1,340
2022-04-11---1,340-1,340
2022-04-08---1,340-1,340
2022-04-07---1,340-1,340
2022-04-06---1,340-1,340
2022-04-051,3101,3101,3101,3104001,310
2022-04-04---1,316-1,316
2022-04-01---1,316-1,316
2022-03-31---1,316-1,316
2022-03-301,3131,3431,3131,3167001,316
2022-03-291,3771,3771,3701,3737001,373
2022-03-281,3511,3771,3511,3776001,377
2022-03-25---1,351-1,351
2022-03-241,3491,3511,3491,3512001,351
2022-03-231,3781,3781,3501,3502001,350
2022-03-221,3501,3501,3461,3495001,349
2022-03-181,3271,3411,3271,3412001,341
2022-03-171,3301,3501,3301,3381,2001,338
2022-03-161,3311,3311,3301,3302001,330
2022-03-151,3611,3611,3611,3611001,361
2022-03-141,3321,3611,3321,3614001,361
2022-03-11---1,362-1,362
2022-03-101,3621,3621,3621,3621001,362
2022-03-09---1,362-1,362
2022-03-08---1,362-1,362
2022-03-071,3921,3921,3621,3622001,362
2022-03-041,3931,3931,3931,3931001,393
2022-03-031,3951,3951,3911,3914001,391
2022-03-021,3971,3971,3961,3963001,396
2022-03-011,3411,3501,3411,3502001,350
2022-02-281,3251,3251,3251,3253001,325
2022-02-25---1,323-1,323
2022-02-241,3381,3461,3231,3233001,323
2022-02-22---1,338-1,338
2022-02-211,3181,3411,3181,3385001,338
2022-02-18---1,318-1,318
2022-02-171,3181,3181,3181,3181001,318
2022-02-161,3241,3341,3241,3293001,329
2022-02-151,3331,3331,3231,3232001,323
2022-02-141,3241,3241,3041,3245001,324
2022-02-101,3021,3051,3021,3057001,305
2022-02-091,3891,3891,3101,3165001,316
2022-02-081,3961,3961,3881,3888001,388
2022-02-071,3061,3661,3061,3662001,366
2022-02-04---1,316-1,316
2022-02-031,3161,3161,2861,3163001,316
2022-02-021,2841,3141,2841,3144001,314
2022-02-011,3151,3151,3141,3142001,314
2022-01-311,3191,3191,3151,3153001,315
2022-01-281,3141,3141,3141,3141001,314
2022-01-271,2921,3151,2921,3152001,315
2022-01-261,2891,2891,2891,2896001,289
2022-01-251,2891,2891,2891,2892001,289
2022-01-24---1,319-1,319
2022-01-21---1,319-1,319
2022-01-20---1,319-1,319
2022-01-19---1,319-1,319
2022-01-18---1,319-1,319
2022-01-17---1,319-1,319
2022-01-141,3321,3401,3181,3191,5001,319
2022-01-131,3151,3421,3151,3346001,334
2022-01-121,3171,3171,3171,3171001,317
2022-01-11---1,347-1,347
2022-01-071,3471,3471,3401,3476001,347
2022-01-06---1,321-1,321
2022-01-051,3191,3211,3191,3214001,321
2022-01-041,3171,3171,2981,2985001,298

分割・併合履歴 ： [2016-09-28]1株→0.2株