4102 丸尾カルシウム(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 418 | 420 | 412 | 412 | 18,000 | 2,060 |
| 1984-12-27 | 430 | 430 | 415 | 416 | 13,000 | 2,080 |
| 1984-12-26 | 418 | 425 | 418 | 423 | 17,000 | 2,115 |
| 1984-12-25 | 450 | 450 | 418 | 418 | 41,000 | 2,090 |
| 1984-12-24 | 490 | 490 | 422 | 422 | 72,000 | 2,110 |
| 1984-12-22 | 433 | 475 | 433 | 475 | 67,000 | 2,375 |
| 1984-12-21 | 400 | 429 | 400 | 429 | 38,000 | 2,145 |
| 1984-12-20 | 390 | 395 | 370 | 385 | 19,000 | 1,925 |
| 1984-12-19 | 380 | 380 | 370 | 370 | 14,000 | 1,850 |
| 1984-12-18 | 385 | 385 | 370 | 375 | 5,000 | 1,875 |
| 1984-12-17 | 400 | 405 | 390 | 390 | 26,000 | 1,950 |
| 1984-12-15 | 400 | 400 | 395 | 399 | 11,000 | 1,995 |
| 1984-12-14 | 360 | 405 | 355 | 380 | 31,000 | 1,900 |
| 1984-12-13 | 401 | 401 | 365 | 365 | 31,000 | 1,825 |
| 1984-12-12 | 417 | 430 | 401 | 401 | 17,000 | 2,005 |
| 1984-12-11 | 430 | 438 | 430 | 430 | 20,000 | 2,150 |
| 1984-12-10 | 445 | 445 | 435 | 435 | 15,000 | 2,175 |
| 1984-12-07 | 480 | 480 | 455 | 470 | 42,000 | 2,350 |
| 1984-12-06 | 500 | 522 | 485 | 489 | 117,000 | 2,445 |
| 1984-12-05 | 490 | 500 | 490 | 490 | 97,000 | 2,450 |
| 1984-12-04 | 453 | 465 | 453 | 460 | 56,000 | 2,300 |
| 1984-12-03 | 470 | 475 | 448 | 461 | 67,000 | 2,305 |
| 1984-12-01 | 510 | 513 | 503 | 505 | 40,000 | 2,525 |
| 1984-11-30 | 520 | 545 | 499 | 510 | 179,000 | 2,550 |
| 1984-11-29 | 550 | 550 | 485 | 515 | 448,000 | 2,575 |
| 1984-11-28 | 452 | 518 | 450 | 518 | 697,000 | 2,590 |
| 1984-11-27 | 418 | 447 | 417 | 438 | 247,000 | 2,190 |
| 1984-11-26 | 418 | 418 | 406 | 417 | 116,000 | 2,085 |
| 1984-11-24 | 420 | 420 | 412 | 419 | 133,000 | 2,095 |
| 1984-11-22 | 405 | 440 | 392 | 412 | 962,000 | 2,060 |
| 1984-11-21 | 354 | 400 | 354 | 395 | 350,000 | 1,975 |
| 1984-11-20 | 354 | 355 | 346 | 348 | 14,000 | 1,740 |
| 1984-11-19 | 350 | 357 | 345 | 353 | 77,000 | 1,765 |
| 1984-11-17 | 355 | 355 | 343 | 343 | 19,000 | 1,715 |
| 1984-11-16 | 340 | 362 | 340 | 360 | 114,000 | 1,800 |
| 1984-11-15 | 300 | 330 | 297 | 330 | 40,000 | 1,650 |
| 1984-11-14 | 315 | 315 | 303 | 303 | 19,000 | 1,515 |
| 1984-11-13 | 300 | 325 | 295 | 325 | 20,000 | 1,625 |
| 1984-11-12 | 296 | 300 | 295 | 300 | 5,000 | 1,500 |
| 1984-11-09 | 295 | 295 | 290 | 290 | 14,000 | 1,450 |
| 1984-11-08 | 295 | 295 | 291 | 295 | 5,000 | 1,475 |
| 1984-11-06 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 1984-11-02 | 298 | 300 | 298 | 300 | 7,000 | 1,500 |
| 1984-11-01 | 320 | 320 | 306 | 306 | 8,000 | 1,530 |
| 1984-10-29 | 339 | 339 | 327 | 330 | 5,000 | 1,650 |
| 1984-10-27 | 338 | 340 | 333 | 340 | 5,000 | 1,700 |
| 1984-10-26 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1984-10-25 | 370 | 370 | 344 | 345 | 50,000 | 1,725 |
| 1984-10-24 | 328 | 376 | 328 | 376 | 186,000 | 1,880 |
| 1984-10-23 | 324 | 329 | 320 | 328 | 21,000 | 1,640 |
| 1984-10-20 | 290 | 291 | 290 | 291 | 2,000 | 1,455 |
| 1984-10-19 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1984-10-18 | 290 | 293 | 290 | 290 | 8,000 | 1,450 |
| 1984-10-17 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1984-10-16 | 292 | 292 | 281 | 291 | 9,000 | 1,455 |
| 1984-10-15 | 300 | 300 | 290 | 290 | 12,000 | 1,450 |
| 1984-10-12 | 295 | 296 | 295 | 296 | 5,000 | 1,480 |
| 1984-10-11 | 290 | 297 | 290 | 297 | 9,000 | 1,485 |
| 1984-10-09 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1984-10-08 | 315 | 315 | 314 | 314 | 13,000 | 1,570 |
| 1984-10-06 | 317 | 317 | 316 | 316 | 10,000 | 1,580 |
| 1984-10-05 | 315 | 321 | 315 | 316 | 25,000 | 1,580 |
| 1984-10-04 | 330 | 330 | 310 | 313 | 16,000 | 1,565 |
| 1984-10-03 | 349 | 349 | 330 | 330 | 136,000 | 1,650 |
| 1984-10-02 | 296 | 310 | 290 | 310 | 34,000 | 1,550 |
| 1984-10-01 | 285 | 291 | 285 | 290 | 68,000 | 1,450 |
| 1984-09-29 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1984-09-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-09-27 | 261 | 273 | 261 | 273 | 3,000 | 1,365 |
| 1984-09-26 | 281 | 281 | 268 | 268 | 19,000 | 1,340 |
| 1984-09-22 | 300 | 300 | 290 | 298 | 5,000 | 1,490 |
| 1984-09-21 | 308 | 308 | 301 | 305 | 6,000 | 1,525 |
| 1984-09-20 | 321 | 321 | 309 | 309 | 15,000 | 1,545 |
| 1984-09-19 | 293 | 304 | 283 | 300 | 42,000 | 1,500 |
| 1984-09-18 | 290 | 295 | 282 | 290 | 45,000 | 1,450 |
| 1984-09-17 | 300 | 302 | 290 | 290 | 12,000 | 1,450 |
| 1984-09-14 | 307 | 307 | 298 | 298 | 16,000 | 1,490 |
| 1984-09-13 | 319 | 320 | 307 | 313 | 24,000 | 1,565 |
| 1984-09-12 | 306 | 318 | 306 | 318 | 55,000 | 1,590 |
| 1984-09-11 | 326 | 330 | 310 | 315 | 40,000 | 1,575 |
| 1984-09-10 | 340 | 354 | 330 | 338 | 148,000 | 1,690 |
| 1984-09-07 | 318 | 345 | 318 | 340 | 291,000 | 1,700 |
| 1984-09-06 | 310 | 326 | 306 | 315 | 138,000 | 1,575 |
| 1984-09-05 | 305 | 308 | 299 | 300 | 85,000 | 1,500 |
| 1984-09-04 | 280 | 327 | 280 | 310 | 148,000 | 1,550 |
| 1984-09-03 | 280 | 281 | 275 | 276 | 34,000 | 1,380 |
| 1984-09-01 | 280 | 288 | 280 | 282 | 39,000 | 1,410 |
| 1984-08-31 | 283 | 283 | 265 | 269 | 9,000 | 1,345 |
| 1984-08-30 | 255 | 285 | 255 | 285 | 30,000 | 1,425 |
| 1984-08-29 | 250 | 255 | 240 | 255 | 70,000 | 1,275 |
| 1984-08-28 | 240 | 252 | 240 | 250 | 11,000 | 1,250 |
| 1984-08-27 | 242 | 242 | 240 | 240 | 4,000 | 1,200 |
| 1984-08-17 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1984-08-08 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1984-08-07 | 245 | 245 | 240 | 240 | 2,000 | 1,200 |
| 1984-08-06 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1984-08-04 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 1984-08-03 | 254 | 255 | 254 | 255 | 2,000 | 1,275 |
| 1984-08-02 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 1984-08-01 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 1984-07-31 | 255 | 258 | 255 | 258 | 5,000 | 1,290 |
| 1984-07-28 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 1984-07-27 | 236 | 236 | 236 | 236 | 5,000 | 1,180 |
| 1984-07-26 | 246 | 246 | 236 | 236 | 3,000 | 1,180 |
| 1984-07-25 | 246 | 246 | 235 | 235 | 3,000 | 1,175 |
| 1984-07-24 | 244 | 244 | 240 | 240 | 2,000 | 1,200 |
| 1984-07-23 | 244 | 244 | 244 | 244 | 7,000 | 1,220 |
| 1984-07-21 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1984-07-20 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1984-07-18 | 267 | 274 | 252 | 252 | 14,000 | 1,260 |
| 1984-07-17 | 282 | 282 | 270 | 270 | 40,000 | 1,350 |
| 1984-07-16 | 255 | 288 | 255 | 282 | 68,000 | 1,410 |
| 1984-07-12 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1984-07-11 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 1984-07-10 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 1984-07-09 | 235 | 235 | 232 | 232 | 7,000 | 1,160 |
| 1984-07-07 | 235 | 237 | 235 | 237 | 3,000 | 1,185 |
| 1984-07-06 | 243 | 243 | 242 | 242 | 7,000 | 1,210 |
| 1984-07-05 | 260 | 270 | 260 | 261 | 58,000 | 1,305 |
| 1984-07-04 | 230 | 259 | 230 | 257 | 31,000 | 1,285 |
| 1984-07-03 | 221 | 230 | 220 | 230 | 3,000 | 1,150 |
| 1984-07-02 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1984-06-30 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1984-06-29 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1984-06-22 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1984-06-21 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1984-06-19 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1984-06-18 | 228 | 228 | 221 | 221 | 2,000 | 1,105 |
| 1984-06-15 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1984-06-14 | 241 | 241 | 240 | 240 | 3,000 | 1,200 |
| 1984-06-12 | 220 | 225 | 220 | 225 | 3,000 | 1,125 |
| 1984-06-11 | 224 | 225 | 224 | 225 | 7,000 | 1,125 |
| 1984-06-07 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 1984-06-06 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 1984-06-05 | 224 | 224 | 224 | 224 | 5,000 | 1,120 |
| 1984-06-04 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 1984-05-29 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1984-05-28 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1984-05-25 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1984-05-22 | 220 | 225 | 220 | 225 | 2,000 | 1,125 |
| 1984-05-17 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1984-05-11 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 1984-05-10 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 1984-05-09 | 239 | 240 | 239 | 240 | 2,000 | 1,200 |
| 1984-05-01 | 244 | 244 | 244 | 244 | 4,000 | 1,220 |
| 1984-04-23 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1984-04-20 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 1984-04-19 | 236 | 240 | 236 | 240 | 4,000 | 1,200 |
| 1984-04-18 | 230 | 235 | 230 | 235 | 9,000 | 1,175 |
| 1984-04-17 | 228 | 235 | 228 | 230 | 4,000 | 1,150 |
| 1984-04-16 | 240 | 240 | 230 | 230 | 11,000 | 1,150 |
| 1984-04-13 | 250 | 250 | 250 | 250 | 14,000 | 1,250 |
| 1984-04-12 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
| 1984-04-07 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 1984-04-06 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1984-04-05 | 243 | 243 | 241 | 241 | 4,000 | 1,205 |
| 1984-04-04 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 1984-04-02 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1984-03-30 | 253 | 253 | 251 | 251 | 2,000 | 1,255 |
| 1984-03-29 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1984-03-28 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 1984-03-27 | 245 | 245 | 240 | 240 | 8,000 | 1,200 |
| 1984-03-24 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1984-03-23 | 245 | 250 | 241 | 250 | 9,000 | 1,250 |
| 1984-03-22 | 254 | 254 | 240 | 240 | 7,000 | 1,200 |
| 1984-03-21 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1984-03-19 | 250 | 258 | 250 | 258 | 2,000 | 1,290 |
| 1984-03-17 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 1984-03-15 | 260 | 260 | 260 | 260 | 7,000 | 1,300 |
| 1984-03-14 | 275 | 275 | 260 | 260 | 7,000 | 1,300 |
| 1984-03-13 | 250 | 266 | 250 | 266 | 14,000 | 1,330 |
| 1984-03-12 | 240 | 250 | 240 | 250 | 4,000 | 1,250 |
| 1984-03-09 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1984-03-07 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 1984-03-05 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1984-03-02 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1984-02-28 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 1984-02-27 | 252 | 252 | 252 | 252 | 3,000 | 1,260 |
| 1984-02-25 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1984-02-24 | 245 | 245 | 242 | 242 | 2,000 | 1,210 |
| 1984-02-23 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 1984-02-22 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1984-02-17 | 238 | 255 | 238 | 255 | 5,000 | 1,275 |
| 1984-02-16 | 240 | 240 | 235 | 235 | 5,000 | 1,175 |
| 1984-02-15 | 241 | 241 | 241 | 241 | 11,000 | 1,205 |
| 1984-02-10 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 1984-02-09 | 251 | 251 | 245 | 245 | 7,000 | 1,225 |
| 1984-02-08 | 250 | 252 | 250 | 252 | 2,000 | 1,260 |
| 1984-02-07 | 249 | 250 | 249 | 250 | 7,000 | 1,250 |
| 1984-02-06 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1984-02-03 | 245 | 245 | 240 | 241 | 8,000 | 1,205 |
| 1984-02-02 | 255 | 260 | 250 | 250 | 5,000 | 1,250 |
| 1984-02-01 | 264 | 266 | 264 | 266 | 8,000 | 1,330 |
| 1984-01-31 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1984-01-30 | 279 | 279 | 268 | 268 | 7,000 | 1,340 |
| 1984-01-28 | 280 | 283 | 275 | 275 | 28,000 | 1,375 |
| 1984-01-27 | 250 | 282 | 250 | 280 | 65,000 | 1,400 |
| 1984-01-26 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1984-01-25 | 245 | 250 | 245 | 245 | 8,000 | 1,225 |
| 1984-01-24 | 242 | 248 | 242 | 245 | 3,000 | 1,225 |
| 1984-01-23 | 250 | 250 | 241 | 241 | 4,000 | 1,205 |
| 1984-01-21 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1984-01-20 | 240 | 240 | 239 | 240 | 7,000 | 1,200 |
| 1984-01-19 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1984-01-18 | 233 | 233 | 230 | 230 | 11,000 | 1,150 |
| 1984-01-17 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 1984-01-13 | 237 | 237 | 232 | 232 | 6,000 | 1,160 |
| 1984-01-12 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1984-01-11 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 1984-01-09 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1984-01-07 | 231 | 231 | 231 | 231 | 5,000 | 1,155 |
| 1984-01-06 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 1984-01-05 | 240 | 240 | 230 | 230 | 8,000 | 1,150 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
