[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 
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
2016-03-1800
2016-03-17237.00237.00237.00237.001000237000
2016-03-16233.00233.00233.00233.001000233000
2016-03-1500
2016-03-14231.00233.00231.00233.003000695000
2016-03-1100
2016-03-1000
2016-03-09233.00233.00223.00225.00180004081000
2016-03-08237.00238.00237.00238.002000475000
2016-03-07230.00230.00230.00230.001000230000
2016-03-04237.00237.00230.00230.0060001396000
2016-03-0300
2016-03-0200
2016-03-01237.00237.00237.00237.002000474000
2016-02-2900
2016-02-26237.00237.00237.00237.002000474000
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-22234.00237.00234.00237.002000471000
2016-02-19233.00235.00232.00232.003000700000
2016-02-1800
2016-02-1700
2016-02-16225.00225.00217.00225.00370008309000
2016-02-15217.00232.00217.00232.00120002640000
2016-02-12225.00225.00225.00225.0050001125000
2016-02-1000
2016-02-09231.00231.00231.00231.002000462000
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-02233.00233.00233.00233.002000466000
2016-02-01227.00233.00227.00233.003000693000
2016-01-29226.00226.00226.00226.003000678000
2016-01-28226.00226.00226.00226.001000226000
2016-01-2700
2016-01-26232.00232.00232.00232.003000696000
2016-01-25231.00232.00231.00232.004000926000
2016-01-22232.00232.00232.00232.001000232000
2016-01-2100
2016-01-2000
2016-01-19230.00230.00225.00225.0050001141000
2016-01-18230.00234.00230.00234.0050001162000
2016-01-1500
2016-01-14236.00236.00235.00235.0060001412000
2016-01-13237.00238.00237.00238.004000949000
2016-01-12241.00241.00238.00238.0070001677000
2016-01-08247.00247.00242.00242.0050001218000
2016-01-0700
2016-01-06249.00249.00249.00249.001000249000
2016-01-05247.00247.00246.00246.0070001724000
2016-01-04249.00250.00245.00247.0080001979000
2015-12-30249.00250.00248.00249.0090002243000
2015-12-29249.00249.00248.00249.0050001243000
2015-12-28238.00243.00238.00240.003000721000
2015-12-25237.00237.00235.00235.003000708000
2015-12-24241.00241.00241.00241.001000241000
2015-12-22241.00241.00241.00241.002000482000
2015-12-21241.00241.00239.00241.0060001443000
2015-12-18242.00242.00241.00241.004000966000
2015-12-17244.00250.00244.00250.003000739000
2015-12-16244.00244.00239.00241.003000724000
2015-12-15239.00239.00238.00238.003000716000
2015-12-1400
2015-12-11248.00248.00248.00248.0070001736000
2015-12-10248.00248.00248.00248.001000248000
2015-12-09241.00247.00240.00240.004000970000
2015-12-08243.00245.00238.00245.00100002407000
2015-12-07249.00249.00245.00247.00160003966000
2015-12-04226.00254.00226.00250.004800011968000
2015-12-0300
2015-12-0200
2015-12-01225.00226.00225.00225.00110002476000
2015-11-30225.00225.00225.00225.001000225000
2015-11-27223.00223.00223.00223.001000223000

   ※ 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