[4102 東証2部] 丸尾カルシウム 日足 時系列データ

[4102 東証2部] 丸尾カルシウム (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281730.001740.001730.001732.0013002257400
2017-03-271761.001761.001723.001723.0027004693100
2017-03-241745.001753.001745.001752.00500875300
2017-03-231740.001745.001740.001745.007001219000
2017-03-221750.001750.001740.001740.0011001918800
2017-03-211753.001753.001746.001747.006001050000
2017-03-171739.001747.001739.001747.00400697200
2017-03-1600
2017-03-151738.001744.001738.001740.0010001742000
2017-03-141735.001768.001735.001759.0012002094900
2017-03-131772.001772.001739.001739.008001405500
2017-03-101755.001755.001732.001732.0014002434000
2017-03-091762.001762.001732.001732.00300522600
2017-03-081735.001762.001735.001762.0010001745900
2017-03-071748.001748.001735.001735.0010001743900
2017-03-061747.001747.001745.001747.007001222700
2017-03-031791.001791.001755.001765.009001588900
2017-03-021791.001791.001754.001754.0021003722200
2017-03-011778.001790.001763.001771.009001595500
2017-02-281770.001770.001761.001761.00400707100
2017-02-271785.001815.001731.001771.0029005147500
2017-02-241825.001825.001785.001785.00400722000
2017-02-231827.001827.001825.001825.008001460900
2017-02-221824.001825.001750.001825.0019003403000
2017-02-211773.001800.001773.001800.0018003203700
2017-02-201727.001755.001727.001755.00500869400
2017-02-171695.001721.001695.001721.0020003419500
2017-02-161691.001703.001691.001702.0046007821000
2017-02-151690.001719.001690.001700.0017002912000
2017-02-141710.001710.001670.001690.0019003196800
2017-02-131682.001714.001677.001708.0025004206300
2017-02-101672.001699.001654.001656.0014002336000
2017-02-091750.001750.001651.001672.0036006186000
2017-02-081838.001838.001754.001755.00700012643600
2017-02-071804.001848.001804.001848.0047008526900
2017-02-061809.001809.001800.001800.007001261800
2017-02-031775.001800.001775.001800.009001610500
2017-02-021775.001775.001753.001775.0013002303400
2017-02-011775.001775.001770.001774.0018003191400
2017-01-311730.001775.001712.001775.0024004189900
2017-01-301700.001730.001681.001730.0029004942800
2017-01-271673.001701.001666.001701.0024004023900
2017-01-261675.001675.001661.001661.0016002671700
2017-01-251661.001661.001661.001661.00600996600
2017-01-2400
2017-01-231675.001675.001675.001675.00200335000
2017-01-201641.001663.001635.001635.008001313400
2017-01-191643.001681.001625.001681.0021003453000
2017-01-181670.001670.001651.001652.00500828300
2017-01-171660.001671.001660.001671.00300500200
2017-01-161693.001693.001693.001693.00400677200
2017-01-131693.001750.001662.001693.0021003574100
2017-01-121661.001693.001639.001693.0011001822500
2017-01-111662.001666.001661.001666.00500831700
2017-01-101675.001679.001650.001679.0022003666000
2017-01-061630.001649.001630.001640.007001151200
2017-01-051675.001675.001637.001670.0020003332800
2017-01-041627.001669.001621.001669.0024003931700
2016-12-301670.001670.001600.001627.0016002625400
2016-12-291746.001746.001650.001680.0047008047500
2016-12-281750.001810.001747.001747.00990017579900
2016-12-271699.001750.001666.001750.001590027323900
2016-12-261621.001690.001621.001661.00640010562600
2016-12-221647.001647.001600.001601.0024003884700
2016-12-211625.001650.001625.001640.00690011323500
2016-12-201523.001600.001523.001600.0053008337200
2016-12-191520.001560.001520.001523.0034005195000
2016-12-161478.001504.001467.001496.0033004889200
2016-12-151482.001482.001452.001467.00600880200
2016-12-141493.001493.001445.001445.0013001933100
2016-12-1300
2016-12-121433.001433.001433.001433.00400573200
2016-12-091442.001442.001430.001430.0010001434700
2016-12-081450.001450.001450.001450.00200290000
2016-12-071451.001451.001451.001451.00100145100
2016-12-061450.001450.001450.001450.0014002030000
2016-12-051476.001476.001447.001447.007001027700
2016-12-021427.001427.001416.001416.00400567500
2016-12-011480.001482.001426.001427.0019002753000
2016-11-301450.001480.001450.001480.0022003215900
2016-11-291430.001435.001430.001435.009001289300
2016-11-281410.001439.001410.001430.0015002129400
2016-11-251356.001402.001356.001390.0067009225600
2016-11-241351.001351.001350.001350.00300405100
2016-11-221355.001355.001355.001355.00100135500
2016-11-211331.001331.001321.001321.00400530900
2016-11-181335.001335.001331.001331.00200266600
2016-11-171353.001353.001331.001331.00400536800
2016-11-161353.001353.001353.001353.00100135300
2016-11-151340.001340.001340.001340.00200268000
2016-11-141350.001350.001350.001350.00100135000
2016-11-111275.001298.001275.001298.00200257300
2016-11-101275.001275.001275.001275.0013001657500
2016-11-091251.001355.001200.001215.00980012314500
2016-11-081248.001248.001248.001248.00100124800
2016-11-0700
2016-11-0400
2016-11-021246.001249.001246.001249.00200249500
2016-11-011230.001230.001230.001230.00100123000
2016-10-311250.001250.001246.001246.00300374600
2016-10-281250.001250.001250.001250.00400500000
2016-10-2700
2016-10-261230.001233.001230.001233.00300369300
2016-10-251230.001230.001230.001230.00100123000
2016-10-241220.001225.001220.001225.0010001220500
2016-10-211195.001199.001195.001199.00300358900
2016-10-201190.001190.001190.001190.00200238000
2016-10-1900
2016-10-181178.001178.001178.001178.00200235600
2016-10-1700
2016-10-141175.001175.001170.001170.00800937000
2016-10-1300
2016-10-121161.001162.001161.001162.00300348500
2016-10-1100
2016-10-071189.001189.001160.001160.00400472700
2016-10-061170.001170.001170.001170.00100117000
2016-10-051162.001164.001162.001164.00200232600
2016-10-0400
2016-10-031155.001155.001155.001155.00200231000
2016-09-301150.001162.001150.001162.00200231200
2016-09-291142.001150.001142.001150.00400458400
2016-09-281174.001174.001134.001134.00300345100
2016-09-27232.00232.00232.00232.004000928000
2016-09-26230.00230.00229.00229.002000459000
2016-09-23230.00230.00229.00229.002000459000
2016-09-2100
2016-09-2000
2016-09-16230.00230.00226.00226.003000682000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08227.00227.00222.00222.003000676000
2016-09-0700
2016-09-0600
2016-09-05223.00223.00223.00223.002000446000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-30228.00228.00222.00222.0080001805000
2016-08-29225.00225.00225.00225.001000225000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16224.00224.00224.00224.001000224000
2016-08-15230.00230.00225.00225.003000681000
2016-08-1200
2016-08-10227.00227.00227.00227.001000227000
2016-08-0900
2016-08-08227.00234.00227.00234.0050001145000
2016-08-05225.00225.00220.00220.004000890000
2016-08-04223.00223.00223.00223.001000223000
2016-08-03220.00222.00220.00222.00110002422000
2016-08-0200
2016-08-01221.00222.00221.00222.004000886000
2016-07-29222.00222.00221.00221.003000664000
2016-07-28230.00230.00230.00230.002000460000
2016-07-27225.00227.00225.00227.004000903000
2016-07-2600
2016-07-25223.00223.00218.00218.002000441000
2016-07-22224.00224.00224.00224.001000224000
2016-07-2100
2016-07-20218.00218.00216.00216.0050001086000
2016-07-19220.00220.00220.00220.001000220000
2016-07-1500
2016-07-1400
2016-07-13220.00220.00220.00220.001000220000
2016-07-1200
2016-07-1100
2016-07-08220.00220.00220.00220.001000220000
2016-07-07225.00225.00216.00220.0070001553000
2016-07-0600
2016-07-0500
2016-07-04228.00228.00228.00228.003000684000
2016-07-0100
2016-06-3000
2016-06-29225.00225.00225.00225.00300006750000
2016-06-28226.00226.00225.00225.00120002701000
2016-06-27225.00225.00225.00225.00140003150000
2016-06-24226.00226.00225.00225.003000677000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-17226.00226.00226.00226.001000226000
2016-06-1600
2016-06-15228.00228.00228.00228.001000228000
2016-06-14225.00225.00225.00225.0060001350000
2016-06-13226.00226.00226.00226.002000452000
2016-06-10227.00227.00227.00227.002000454000
2016-06-09226.00226.00226.00226.001000226000
2016-06-08227.00227.00226.00227.00130002949000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-01239.00239.00239.00239.002000478000
2016-05-3100
2016-05-3000
2016-05-27228.00228.00228.00228.003000684000
2016-05-26229.00229.00228.00228.003000686000
2016-05-25225.00229.00225.00229.0050001132000
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-17228.00228.00228.00228.002000456000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11229.00229.00229.00229.001000229000
2016-05-1000
2016-05-09228.00230.00225.00230.0080001816000
2016-05-0600
2016-05-02234.00234.00234.00234.002000468000
2016-04-2800
2016-04-27234.00234.00234.00234.001000234000
2016-04-26234.00234.00234.00234.002000468000
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-20232.00234.00232.00234.0090002098000
2016-04-1900
2016-04-18228.00230.00228.00230.002000458000
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-11232.00232.00232.00232.001000232000
2016-04-0800
2016-04-07226.00226.00226.00226.002000452000
2016-04-06226.00226.00226.00226.003000678000
2016-04-05226.00226.00226.00226.001000226000
2016-04-04228.00228.00228.00228.001000228000
2016-04-01231.00231.00231.00231.002000462000
2016-03-31233.00233.00231.00231.003000695000
2016-03-30241.00241.00241.00241.001000241000
2016-03-29234.00242.00234.00242.002000476000
2016-03-28241.00241.00240.00240.0050001203000
2016-03-25240.00240.00240.00240.002000480000
2016-03-24238.00238.00237.00237.003000713000
2016-03-23238.00238.00238.00238.001000238000
2016-03-2200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog