4102 丸尾カルシウム(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1983-12-24 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1983-12-23 | 232 | 232 | 230 | 230 | 6,000 | 1,150 |
| 1983-12-22 | 236 | 236 | 230 | 230 | 2,000 | 1,150 |
| 1983-12-21 | 250 | 250 | 236 | 236 | 6,000 | 1,180 |
| 1983-12-20 | 230 | 249 | 226 | 249 | 29,000 | 1,245 |
| 1983-12-14 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 1983-12-12 | 235 | 235 | 231 | 231 | 5,000 | 1,155 |
| 1983-12-08 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 1983-12-07 | 229 | 229 | 220 | 220 | 4,000 | 1,100 |
| 1983-12-06 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1983-12-03 | 234 | 240 | 234 | 240 | 2,000 | 1,200 |
| 1983-12-01 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1983-11-30 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1983-11-24 | 263 | 268 | 263 | 268 | 4,000 | 1,340 |
| 1983-11-22 | 255 | 269 | 255 | 269 | 6,000 | 1,345 |
| 1983-11-21 | 265 | 265 | 265 | 265 | 7,000 | 1,325 |
| 1983-11-18 | 262 | 275 | 262 | 275 | 8,000 | 1,375 |
| 1983-11-17 | 270 | 279 | 270 | 278 | 31,000 | 1,390 |
| 1983-11-16 | 268 | 270 | 265 | 270 | 6,000 | 1,350 |
| 1983-11-15 | 265 | 278 | 265 | 272 | 28,000 | 1,360 |
| 1983-11-14 | 260 | 260 | 255 | 260 | 16,000 | 1,300 |
| 1983-11-11 | 213 | 255 | 213 | 253 | 32,000 | 1,265 |
| 1983-11-09 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 1983-11-07 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 1983-10-26 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1983-10-21 | 225 | 226 | 225 | 225 | 4,000 | 1,125 |
| 1983-10-20 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1983-10-07 | 240 | 240 | 235 | 235 | 3,000 | 1,175 |
| 1983-10-06 | 230 | 235 | 230 | 235 | 4,000 | 1,175 |
| 1983-10-05 | 230 | 231 | 230 | 230 | 8,000 | 1,150 |
| 1983-10-04 | 220 | 229 | 220 | 229 | 11,000 | 1,145 |
| 1983-10-03 | 198 | 211 | 198 | 211 | 5,000 | 1,055 |
| 1983-10-01 | 195 | 196 | 195 | 196 | 5,000 | 980 |
| 1983-09-30 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1983-09-29 | 198 | 200 | 198 | 200 | 3,000 | 1,000 |
| 1983-09-28 | 201 | 201 | 194 | 194 | 9,000 | 970 |
| 1983-09-27 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1983-09-21 | 220 | 223 | 220 | 220 | 7,000 | 1,100 |
| 1983-09-19 | 213 | 220 | 213 | 220 | 3,000 | 1,100 |
| 1983-09-16 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1983-09-13 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1983-09-12 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1983-09-09 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1983-09-07 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1983-09-03 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 1983-09-01 | 210 | 213 | 210 | 213 | 3,000 | 1,065 |
| 1983-08-31 | 213 | 213 | 205 | 209 | 11,000 | 1,045 |
| 1983-08-29 | 220 | 220 | 211 | 211 | 5,000 | 1,055 |
| 1983-08-27 | 230 | 230 | 220 | 220 | 5,000 | 1,100 |
| 1983-08-26 | 235 | 235 | 232 | 232 | 4,000 | 1,160 |
| 1983-08-16 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1983-08-12 | 250 | 251 | 250 | 250 | 7,000 | 1,250 |
| 1983-08-11 | 250 | 251 | 247 | 250 | 4,000 | 1,250 |
| 1983-08-10 | 251 | 251 | 245 | 245 | 2,000 | 1,225 |
| 1983-08-09 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
| 1983-08-08 | 269 | 269 | 256 | 256 | 3,000 | 1,280 |
| 1983-08-06 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 1983-08-05 | 261 | 269 | 260 | 269 | 8,000 | 1,345 |
| 1983-08-04 | 270 | 270 | 266 | 267 | 6,000 | 1,335 |
| 1983-08-03 | 287 | 287 | 284 | 285 | 7,000 | 1,425 |
| 1983-08-02 | 290 | 295 | 290 | 290 | 22,000 | 1,450 |
| 1983-08-01 | 264 | 290 | 264 | 290 | 19,000 | 1,450 |
| 1983-07-30 | 287 | 287 | 285 | 285 | 3,000 | 1,425 |
| 1983-07-29 | 293 | 293 | 287 | 287 | 30,000 | 1,435 |
| 1983-07-28 | 275 | 300 | 275 | 290 | 64,000 | 1,450 |
| 1983-07-27 | 260 | 275 | 260 | 275 | 26,000 | 1,375 |
| 1983-07-26 | 250 | 260 | 247 | 260 | 25,000 | 1,300 |
| 1983-07-25 | 270 | 270 | 250 | 250 | 29,000 | 1,250 |
| 1983-07-23 | 281 | 281 | 274 | 275 | 27,000 | 1,375 |
| 1983-07-22 | 260 | 300 | 260 | 290 | 135,000 | 1,450 |
| 1983-07-21 | 233 | 260 | 225 | 260 | 80,000 | 1,300 |
| 1983-07-20 | 196 | 238 | 196 | 238 | 28,000 | 1,190 |
| 1983-07-19 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1983-07-18 | 191 | 194 | 191 | 194 | 2,000 | 970 |
| 1983-07-15 | 180 | 198 | 180 | 198 | 10,000 | 990 |
| 1983-07-12 | 175 | 175 | 175 | 175 | 8,000 | 875 |
| 1983-07-11 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1983-07-08 | 172 | 172 | 172 | 172 | 6,000 | 860 |
| 1983-07-07 | 184 | 184 | 172 | 172 | 16,000 | 860 |
| 1983-07-06 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1983-07-04 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1983-06-28 | 176 | 176 | 176 | 176 | 5,000 | 880 |
| 1983-06-24 | 175 | 176 | 175 | 176 | 4,000 | 880 |
| 1983-06-23 | 182 | 182 | 180 | 180 | 2,000 | 900 |
| 1983-06-22 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1983-06-21 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 1983-06-20 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1983-06-17 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1983-06-13 | 182 | 183 | 182 | 183 | 5,000 | 915 |
| 1983-06-11 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1983-06-10 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1983-06-09 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 1983-06-04 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1983-06-03 | 182 | 185 | 181 | 181 | 6,000 | 905 |
| 1983-06-01 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1983-05-31 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1983-05-27 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1983-05-23 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1983-05-19 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1983-05-16 | 185 | 190 | 185 | 186 | 4,000 | 930 |
| 1983-05-12 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1983-05-11 | 192 | 192 | 190 | 190 | 2,000 | 950 |
| 1983-05-09 | 195 | 195 | 193 | 193 | 2,000 | 965 |
| 1983-05-07 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 1983-05-06 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 1983-05-04 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1983-04-27 | 182 | 182 | 180 | 180 | 5,000 | 900 |
| 1983-04-26 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1983-04-23 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1983-04-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1983-04-21 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 1983-04-20 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1983-04-19 | 182 | 183 | 181 | 181 | 3,000 | 905 |
| 1983-04-18 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1983-04-15 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 1983-04-14 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 1983-04-13 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1983-04-12 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1983-04-11 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 1983-04-08 | 195 | 195 | 180 | 180 | 7,000 | 900 |
| 1983-04-06 | 185 | 188 | 185 | 188 | 4,000 | 940 |
| 1983-04-05 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 1983-04-04 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 1983-04-02 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1983-04-01 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1983-03-30 | 180 | 185 | 180 | 185 | 4,000 | 925 |
| 1983-03-23 | 190 | 190 | 180 | 180 | 2,000 | 900 |
| 1983-03-18 | 177 | 180 | 177 | 180 | 2,000 | 900 |
| 1983-03-17 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 1983-03-16 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 1983-03-11 | 167 | 167 | 167 | 167 | 7,000 | 835 |
| 1983-03-10 | 167 | 167 | 167 | 167 | 5,000 | 835 |
| 1983-03-05 | 167 | 167 | 167 | 167 | 4,000 | 835 |
| 1983-02-23 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 1983-02-22 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 1983-02-18 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1983-02-17 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 1983-02-16 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1983-02-15 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1983-02-14 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1983-02-12 | 169 | 169 | 167 | 167 | 4,000 | 835 |
| 1983-02-10 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1983-02-09 | 175 | 175 | 170 | 170 | 2,000 | 850 |
| 1983-02-03 | 178 | 180 | 178 | 180 | 2,000 | 900 |
| 1983-02-02 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1983-02-01 | 170 | 170 | 163 | 163 | 5,000 | 815 |
| 1983-01-29 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1983-01-28 | 180 | 185 | 180 | 185 | 2,000 | 925 |
| 1983-01-26 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1983-01-24 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1983-01-22 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1983-01-20 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1983-01-14 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1983-01-13 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 1983-01-12 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 1983-01-11 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 1983-01-10 | 193 | 195 | 193 | 195 | 5,000 | 975 |
| 1983-01-08 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1983-01-07 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1983-01-06 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1983-01-05 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1983-01-04 | 190 | 190 | 190 | 190 | 3,000 | 950 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
