[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 
2017-11-201610.001610.001596.001596.00300480800
2017-11-171619.001619.001617.001617.00500809300
2017-11-161603.001605.001593.001593.007001120100
2017-11-151630.001630.001602.001602.007001129800
2017-11-141633.001633.001630.001630.00500815900
2017-11-131649.001649.001586.001630.0011001772700
2017-11-101602.001602.001600.001600.007001120200
2017-11-091697.001700.001602.001607.0042007014500
2017-11-081640.001640.001585.001617.0040006458100
2017-11-071519.001520.001519.001520.00300455800
2017-11-0600
2017-11-021510.001510.001500.001500.0011001655300
2017-11-011515.001515.001506.001506.00400605100
2017-10-311513.001516.001507.001507.008001208300
2017-10-301507.001507.001507.001507.00200301400
2017-10-271505.001505.001505.001505.00100150500
2017-10-261500.001500.001500.001500.008001200000
2017-10-2500
2017-10-241519.001520.001500.001500.009001355800
2017-10-231504.001504.001504.001504.00100150400
2017-10-201510.001510.001500.001500.00400602000
2017-10-191509.001509.001509.001509.00100150900
2017-10-181502.001502.001500.001500.00400600200
2017-10-171504.001504.001503.001503.00200300700
2017-10-1600
2017-10-1300
2017-10-121510.001530.001510.001520.0025003812200
2017-10-111509.001510.001509.001510.00300452900
2017-10-101509.001509.001496.001508.009001354300
2017-10-061490.001490.001490.001490.00100149000
2017-10-051489.001489.001488.001488.0011001637300
2017-10-041492.001492.001492.001492.00400596800
2017-10-031490.001500.001490.001490.0011001642000
2017-10-021523.001523.001492.001514.007001055300
2017-09-291513.001515.001513.001515.007001060300
2017-09-281525.001525.001513.001513.00400608800
2017-09-271491.001529.001490.001529.007001053100
2017-09-2600
2017-09-251480.001490.001480.001490.0010001486000
2017-09-2200
2017-09-211479.001479.001479.001479.00100147900
2017-09-201495.001495.001467.001467.009001330600
2017-09-191495.001495.001495.001495.00100149500
2017-09-151499.001500.001499.001500.00300449800
2017-09-1400
2017-09-131485.001500.001485.001500.009001348500
2017-09-121486.001486.001486.001486.0010001486000
2017-09-111473.001473.001460.001460.007001024600
2017-09-081461.001461.001461.001461.00200292200
2017-09-071453.001465.001452.001460.0023003345100
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-311500.001500.001498.001500.0015002248400
2017-08-301491.001496.001491.001496.00200298700
2017-08-291480.001491.001480.001491.00600889100
2017-08-281475.001480.001475.001480.00200295500
2017-08-2500
2017-08-2400
2017-08-231474.001475.001474.001475.00200294900
2017-08-221460.001460.001460.001460.00100146000
2017-08-2100
2017-08-181460.001460.001460.001460.00200292000
2017-08-171460.001460.001460.001460.00300438000
2017-08-161440.001460.001440.001460.007001015800
2017-08-151495.001495.001460.001460.008001173300
2017-08-141459.001463.001458.001463.007001022200
2017-08-101481.001481.001463.001463.007001029800
2017-08-091481.001481.001481.001481.00100148100
2017-08-0800
2017-08-071482.001499.001482.001499.00300448000
2017-08-0400
2017-08-031490.001490.001490.001490.00200298000
2017-08-021512.001512.001470.001477.0018002677300
2017-08-011492.001499.001492.001499.00400597900
2017-07-311488.001488.001488.001488.00200297600
2017-07-281494.001494.001484.001484.00400595600
2017-07-271485.001486.001484.001486.00400594000
2017-07-2600
2017-07-251462.001484.001462.001484.0013001924800
2017-07-241475.001476.001475.001475.0012001770800
2017-07-211462.001462.001462.001462.00100146200
2017-07-201463.001470.001460.001460.0011001611300
2017-07-191460.001460.001460.001460.00200292000
2017-07-1800
2017-07-141460.001460.001460.001460.00100146000
2017-07-1300
2017-07-121460.001464.001460.001464.0012001752400
2017-07-1100
2017-07-101461.001461.001461.001461.00300438300
2017-07-071441.001441.001441.001441.00100144100
2017-07-061457.001457.001437.001441.00600869400
2017-07-051446.001457.001446.001457.00400580600
2017-07-041485.001497.001459.001459.0013001911100
2017-07-031478.001492.001478.001492.00400592800
2017-06-301477.001477.001477.001477.007001033900
2017-06-291478.001478.001477.001477.0011001624800
2017-06-281479.001479.001477.001477.00500739300
2017-06-271451.001451.001451.001451.00200290200
2017-06-261450.001450.001450.001450.00100145000
2017-06-231451.001452.001440.001440.0018002605300
2017-06-221443.001450.001443.001450.00200289300
2017-06-2100
2017-06-201470.001470.001470.001470.009001323000
2017-06-191451.001469.001450.001469.0010001452900
2017-06-161460.001460.001422.001428.0013001874500
2017-06-1500
2017-06-141461.001461.001461.001461.00100146100
2017-06-1300
2017-06-121460.001460.001460.001460.00200292000
2017-06-091480.001480.001480.001480.00100148000
2017-06-0800
2017-06-0700
2017-06-061463.001463.001461.001461.007001023500
2017-06-051463.001463.001463.001463.00200292600
2017-06-021462.001474.001462.001474.0011001609400
2017-06-011462.001462.001462.001462.00100146200
2017-05-311466.001466.001461.001462.007001024200
2017-05-301484.001484.001470.001470.00500738300
2017-05-291488.001488.001463.001484.009001330700
2017-05-261489.001492.001473.001492.00500743200
2017-05-251489.001489.001487.001489.00400595400
2017-05-241489.001489.001472.001472.00200296100
2017-05-231476.001480.001475.001475.009001328300
2017-05-221475.001475.001475.001475.00200295000
2017-05-191485.001492.001485.001492.00200297700
2017-05-181480.001484.001471.001471.007001035500
2017-05-171505.001506.001493.001494.0013001946200
2017-05-161501.001510.001501.001510.007001055000
2017-05-151500.001510.001494.001509.008001200700
2017-05-121521.001524.001490.001506.0051007707800
2017-05-111398.001551.001398.001543.002120031039600
2017-05-101680.001710.001680.001688.0037006264700
2017-05-091671.001674.001640.001674.0017002820000
2017-05-081643.001671.001643.001668.0022003642000
2017-05-021620.001645.001620.001643.0015002446800
2017-05-011619.001619.001580.001615.0017002730200
2017-04-281600.001604.001591.001604.00600957400
2017-04-271602.001602.001602.001602.00300480600
2017-04-261600.001600.001599.001599.0010001599200
2017-04-251599.001599.001599.001599.00100159900
2017-04-241599.001600.001599.001599.00600959700
2017-04-211605.001605.001596.001596.00400640200
2017-04-201604.001605.001596.001596.007001122100
2017-04-191605.001605.001605.001605.00200321000
2017-04-181602.001602.001580.001580.00400636400
2017-04-171569.001624.001566.001584.0014002209200
2017-04-1400
2017-04-1300
2017-04-121643.001643.001643.001643.0010001643000
2017-04-111605.001645.001605.001645.00200325000
2017-04-101655.001655.001600.001600.007001146500
2017-04-071606.001649.001600.001649.00600967300
2017-04-061650.001651.001585.001630.0015002425900
2017-04-051643.001691.001639.001659.0037006118200
2017-04-041715.001740.001625.001625.0013002174800
2017-04-031758.001758.001753.001753.00300526900
2017-03-311702.001768.001702.001758.0010001738800
2017-03-301709.001709.001701.001701.00300511100
2017-03-291664.001698.001664.001696.0015002529700
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

   ※ 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。 

Twitter