1. HOME >
  2. 株価時系列 >
  3. 4102 >
  4. 2023年

4102 丸尾カルシウム(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3561,3791,3561,3792001,379
2023-12-28---1,379-1,379
2023-12-271,3711,3791,3561,3791,1001,379
2023-12-261,3801,3801,3801,3803001,380
2023-12-251,3761,3801,3741,3801,2001,380
2023-12-221,3771,3771,3501,3763001,376
2023-12-211,3511,3511,3491,3503,2001,350
2023-12-201,3501,3501,3501,3501,5001,350
2023-12-191,3781,3781,3491,3495001,349
2023-12-181,3801,3801,3801,3803001,380
2023-12-151,3501,3501,3501,3501,3001,350
2023-12-141,3731,3731,3401,3503,2001,350
2023-12-13---1,363-1,363
2023-12-121,3701,3701,3631,3633001,363
2023-12-11---1,340-1,340
2023-12-08---1,340-1,340
2023-12-07---1,340-1,340
2023-12-06---1,340-1,340
2023-12-051,3401,3401,3401,3401001,340
2023-12-04---1,341-1,341
2023-12-011,3601,3601,3411,3417001,341
2023-11-301,3741,3741,3601,3604001,360
2023-11-29---1,344-1,344
2023-11-281,3421,3441,3421,3442001,344
2023-11-271,3971,3971,3671,3675001,367
2023-11-241,3971,3971,3971,3979001,397
2023-11-221,3971,3971,3971,3971001,397
2023-11-211,3721,3971,3711,3974001,397
2023-11-201,3791,3871,3721,3723001,372
2023-11-171,3791,3791,3791,3791001,379
2023-11-161,3791,3791,3791,3791001,379
2023-11-151,3271,3791,3271,37914,2001,379
2023-11-141,3411,3411,3411,3413001,341
2023-11-131,3631,3631,3401,3403,7001,340
2023-11-101,3631,3631,3631,3631001,363
2023-11-09---1,363-1,363
2023-11-081,3631,3631,3631,3631001,363
2023-11-071,3501,3501,3501,3505001,350
2023-11-061,3831,3831,3401,3503,8001,350
2023-11-02---1,381-1,381
2023-11-011,3801,3811,3801,3812001,381
2023-10-31---1,383-1,383
2023-10-301,3991,3991,3581,3837001,383
2023-10-271,3531,3831,3531,3833001,383
2023-10-261,3521,3521,3521,3521001,352
2023-10-25---1,350-1,350
2023-10-241,3651,3881,3501,3508001,350
2023-10-231,3541,3811,2991,3503,4001,350
2023-10-20---1,352-1,352
2023-10-191,3521,3521,3521,3521001,352
2023-10-181,3781,3801,3701,3804001,380
2023-10-171,3501,3501,3501,3504001,350
2023-10-161,3691,3691,3511,3513001,351
2023-10-13---1,378-1,378
2023-10-121,3781,3791,3781,3786001,378
2023-10-11---1,376-1,376
2023-10-101,3501,3801,3501,3768001,376
2023-10-061,3561,3561,3511,3512001,351
2023-10-051,3591,3861,3591,3865001,386
2023-10-041,3891,3891,3891,3891001,389
2023-10-031,4041,4041,4001,4001,0001,400
2023-10-021,4221,4221,4021,4211,1001,421
2023-09-291,3941,4231,3941,4236001,423
2023-09-28---1,424-1,424
2023-09-271,4071,4251,4071,4245001,424
2023-09-261,4231,4231,4071,4073001,407
2023-09-251,4251,4251,3951,4241,4001,424
2023-09-221,4001,4151,3721,4071,8001,407
2023-09-21---1,402-1,402
2023-09-201,3611,4021,3611,4028001,402
2023-09-191,3911,3911,3911,3912001,391
2023-09-151,3731,3931,3631,3915001,391
2023-09-14---1,403-1,403
2023-09-131,3921,4031,3921,4034001,403
2023-09-121,3891,4221,3801,4229001,422
2023-09-11---1,388-1,388
2023-09-081,3701,3881,3701,3885001,388
2023-09-071,3691,3991,3691,3699001,369
2023-09-061,3971,3991,3971,3993001,399
2023-09-051,3531,3701,3531,3703001,370
2023-09-04---1,369-1,369
2023-09-011,3701,3701,3501,3696001,369
2023-08-311,3501,3701,3501,3702,8001,370
2023-08-301,3501,3501,3401,3503,8001,350
2023-08-291,3301,3301,3301,3301001,330
2023-08-281,3301,3301,3151,3155001,315
2023-08-25---1,300-1,300
2023-08-241,3001,3001,3001,3003001,300
2023-08-231,3501,3501,3201,3306001,330
2023-08-22---1,339-1,339
2023-08-211,3351,3401,3351,3391,4001,339
2023-08-181,2841,3101,2841,3102001,310
2023-08-171,3001,3101,3001,3104001,310
2023-08-16---1,330-1,330
2023-08-151,3301,3301,3301,3301001,330
2023-08-141,3221,3301,3221,3301,4001,330
2023-08-101,2871,3021,2871,3023001,302
2023-08-091,2801,2811,2801,2817001,281
2023-08-081,3241,3241,2811,2811,4001,281
2023-08-071,3241,3241,3241,3241001,324
2023-08-04---1,305-1,305
2023-08-031,3051,3051,3051,3051001,305
2023-08-021,3041,3041,2821,2822001,282
2023-08-011,3051,3051,2781,3024001,302
2023-07-311,3051,3051,3051,3052001,305
2023-07-28---1,305-1,305
2023-07-27---1,305-1,305
2023-07-261,3051,3051,3051,3054001,305
2023-07-251,2751,3051,2751,3052001,305
2023-07-241,2731,2731,2731,2732001,273
2023-07-211,2721,2721,2721,2722001,272
2023-07-201,2721,2721,2721,2725001,272
2023-07-191,3051,3051,2911,2918001,291
2023-07-181,3051,3051,3051,3052001,305
2023-07-141,3051,3051,3051,3051001,305
2023-07-13---1,295-1,295
2023-07-121,2951,2951,2951,2951001,295
2023-07-111,3051,3051,2951,2953001,295
2023-07-10---1,305-1,305
2023-07-07---1,305-1,305
2023-07-061,3051,3061,3051,3051,8001,305
2023-07-051,3051,3051,3051,3051001,305
2023-07-041,3351,3351,3351,3351001,335
2023-07-031,2951,3351,2951,3351,2001,335
2023-06-301,3251,3251,3251,3259001,325
2023-06-291,3271,3301,3251,3251,1001,325
2023-06-281,2781,3271,2781,3276001,327
2023-06-271,2781,2781,2781,2781001,278
2023-06-261,2831,2831,2751,2751,0001,275
2023-06-23---1,279-1,279
2023-06-22---1,279-1,279
2023-06-21---1,279-1,279
2023-06-20---1,279-1,279
2023-06-191,2621,2791,2601,2798001,279
2023-06-161,2521,2621,2511,2621,0001,262
2023-06-151,3001,3001,2521,2523,9001,252
2023-06-14---1,300-1,300
2023-06-131,3001,3001,3001,3002001,300
2023-06-12---1,300-1,300
2023-06-091,3001,3001,3001,3003001,300
2023-06-08---1,327-1,327
2023-06-07---1,327-1,327
2023-06-06---1,327-1,327
2023-06-05---1,329-1,329
2023-06-02---1,330-1,330
2023-06-011,3771,3771,3301,3304001,330
2023-05-31---1,287-1,287
2023-05-30---1,287-1,287
2023-05-29---1,287-1,287
2023-05-261,2871,2871,2871,2872001,287
2023-05-251,2871,2871,2871,2879001,287
2023-05-24---1,288-1,288
2023-05-231,2881,2881,2881,2881001,288
2023-05-22---1,265-1,265
2023-05-191,2651,2651,2651,2651001,265
2023-05-181,2651,2651,2651,2651001,265
2023-05-171,2721,2721,2611,2611,1001,261
2023-05-16---1,296-1,296
2023-05-151,2961,2961,2961,2961001,296
2023-05-12---1,296-1,296
2023-05-111,2761,3181,2761,2967001,296
2023-05-10---1,276-1,276
2023-05-09---1,276-1,276
2023-05-08---1,276-1,276
2023-05-021,2761,2761,2761,2761001,276
2023-05-011,3181,3181,2761,2764001,276
2023-04-281,2741,3181,2741,3184001,318
2023-04-271,3041,3041,3041,3041001,304
2023-04-261,2901,3041,2901,3044001,304
2023-04-25---1,290-1,290
2023-04-24---1,290-1,290
2023-04-21---1,290-1,290
2023-04-20---1,290-1,290
2023-04-19---1,290-1,290
2023-04-181,2751,2901,2601,2905001,290
2023-04-17---1,255-1,255
2023-04-141,2601,2601,2551,2556001,255
2023-04-13---1,254-1,254
2023-04-12---1,254-1,254
2023-04-11---1,254-1,254
2023-04-101,2541,2541,2541,2541001,254
2023-04-07---1,275-1,275
2023-04-061,2751,2751,2751,2751001,275
2023-04-051,2751,2751,2751,2751001,275
2023-04-041,2951,2951,2951,2951001,295
2023-04-031,2751,2751,2751,2751001,275
2023-03-311,2531,2531,2531,2531001,253
2023-03-301,2551,2551,2521,2526001,252
2023-03-291,3151,3151,3151,3151001,315
2023-03-281,2971,3271,2971,3274001,327
2023-03-271,3491,3501,3211,3215001,321
2023-03-24---1,349-1,349
2023-03-231,3491,3491,3491,3493001,349
2023-03-22---1,349-1,349
2023-03-201,3451,3491,3451,3493001,349
2023-03-171,3151,3151,3151,3151001,315
2023-03-161,3471,3471,3391,3455001,345
2023-03-151,3311,3311,3311,3311001,331
2023-03-141,3011,3011,3011,3012001,301
2023-03-13---1,331-1,331
2023-03-101,3311,3311,3311,3313001,331
2023-03-091,3321,3321,3301,3303001,330
2023-03-081,3301,3301,3301,3301001,330
2023-03-071,3231,3301,3231,3304001,330
2023-03-06---1,353-1,353
2023-03-031,3731,3731,3531,3533001,353
2023-03-021,3181,4411,3181,3432,6001,343
2023-03-011,3201,3201,3201,3202001,320
2023-02-281,3121,3251,3121,3125001,312
2023-02-271,3101,3121,3101,3122001,312
2023-02-241,2971,2971,2971,2972001,297
2023-02-221,2951,2951,2951,2956001,295
2023-02-211,2951,2951,2951,2953001,295
2023-02-201,2951,2951,2751,2751,4001,275
2023-02-171,2961,2961,2861,2861,1001,286
2023-02-161,2961,2961,2961,2962001,296
2023-02-151,2961,2961,2961,2961001,296
2023-02-141,2931,2931,2931,2931001,293
2023-02-131,2941,2941,2931,2932001,293
2023-02-101,2971,2971,2971,2971001,297
2023-02-091,2731,2731,2731,2732001,273
2023-02-081,2731,2731,2731,2732001,273
2023-02-07---1,273-1,273
2023-02-06---1,273-1,273
2023-02-031,2961,2961,2731,2732001,273
2023-02-021,2911,2911,2701,2851,1001,285
2023-02-011,2981,2981,2981,2982001,298
2023-01-311,2981,2981,2981,2982001,298
2023-01-301,2981,2981,2971,2974001,297
2023-01-271,2891,2971,2891,2971,3001,297
2023-01-261,2891,2891,2891,2891001,289
2023-01-251,2671,2671,2671,2671001,267
2023-01-24---1,267-1,267
2023-01-231,2671,2671,2671,2671001,267
2023-01-201,2841,2841,2671,2673001,267
2023-01-191,2541,2541,2541,2542001,254
2023-01-181,2901,2901,2651,2653001,265
2023-01-17---1,294-1,294
2023-01-16---1,294-1,294
2023-01-131,2941,2941,2941,2941001,294
2023-01-12---1,275-1,275
2023-01-11---1,275-1,275
2023-01-10---1,275-1,275
2023-01-06---1,275-1,275
2023-01-05---1,275-1,275
2023-01-04---1,275-1,275

分割・併合履歴 ： [2016-09-28]1株→0.2株