4102 丸尾カルシウム(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 337 | 337 | 337 | 337 | 4,000 | 1,685 |
| 1985-12-26 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1985-12-25 | 338 | 338 | 338 | 338 | 4,000 | 1,690 |
| 1985-12-24 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1985-12-23 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1985-12-21 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 1985-12-20 | 339 | 339 | 338 | 338 | 7,000 | 1,690 |
| 1985-12-19 | 343 | 343 | 343 | 343 | 8,000 | 1,715 |
| 1985-12-13 | 339 | 340 | 339 | 340 | 7,000 | 1,700 |
| 1985-12-12 | 338 | 338 | 338 | 338 | 5,000 | 1,690 |
| 1985-12-11 | 338 | 339 | 338 | 338 | 4,000 | 1,690 |
| 1985-12-10 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1985-12-09 | 335 | 337 | 335 | 337 | 7,000 | 1,685 |
| 1985-12-07 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1985-12-06 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 1985-12-04 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1985-12-03 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 1985-12-02 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1985-11-30 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 1985-11-27 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 1985-11-26 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1985-11-22 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1985-11-21 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1985-11-20 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1985-11-16 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1985-11-15 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 1985-11-11 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 1985-11-07 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1985-10-30 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1985-10-26 | 326 | 330 | 325 | 330 | 9,000 | 1,650 |
| 1985-10-25 | 326 | 330 | 325 | 325 | 6,000 | 1,625 |
| 1985-10-24 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1985-10-22 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1985-10-21 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1985-10-16 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
| 1985-10-14 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 1985-10-09 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1985-10-08 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1985-10-07 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1985-10-03 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1985-10-02 | 310 | 313 | 310 | 313 | 8,000 | 1,565 |
| 1985-10-01 | 330 | 330 | 323 | 323 | 7,000 | 1,615 |
| 1985-09-30 | 336 | 336 | 330 | 330 | 11,000 | 1,650 |
| 1985-09-27 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1985-09-26 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1985-09-24 | 361 | 361 | 361 | 361 | 4,000 | 1,805 |
| 1985-09-21 | 360 | 361 | 360 | 361 | 2,000 | 1,805 |
| 1985-09-20 | 361 | 361 | 357 | 360 | 23,000 | 1,800 |
| 1985-09-19 | 361 | 362 | 360 | 361 | 5,000 | 1,805 |
| 1985-09-18 | 360 | 362 | 360 | 362 | 5,000 | 1,810 |
| 1985-09-17 | 358 | 370 | 358 | 360 | 14,000 | 1,800 |
| 1985-09-13 | 365 | 365 | 355 | 355 | 6,000 | 1,775 |
| 1985-09-12 | 360 | 360 | 351 | 351 | 5,000 | 1,755 |
| 1985-09-11 | 372 | 372 | 370 | 370 | 10,000 | 1,850 |
| 1985-09-10 | 373 | 380 | 370 | 370 | 18,000 | 1,850 |
| 1985-09-09 | 360 | 370 | 355 | 369 | 15,000 | 1,845 |
| 1985-09-07 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1985-09-06 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 1985-09-05 | 349 | 349 | 345 | 345 | 5,000 | 1,725 |
| 1985-09-04 | 335 | 340 | 335 | 340 | 13,000 | 1,700 |
| 1985-09-03 | 330 | 336 | 330 | 336 | 3,000 | 1,680 |
| 1985-08-31 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 1985-08-30 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1985-08-29 | 308 | 308 | 307 | 307 | 6,000 | 1,535 |
| 1985-08-28 | 312 | 312 | 306 | 306 | 8,000 | 1,530 |
| 1985-08-23 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1985-08-22 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1985-08-20 | 287 | 287 | 287 | 287 | 6,000 | 1,435 |
| 1985-08-19 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1985-08-16 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1985-08-15 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1985-08-13 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1985-08-12 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1985-08-06 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 1985-08-05 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 1985-08-03 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1985-08-02 | 316 | 316 | 311 | 311 | 6,000 | 1,555 |
| 1985-08-01 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 1985-07-31 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 1985-07-30 | 311 | 311 | 311 | 311 | 5,000 | 1,555 |
| 1985-07-29 | 305 | 315 | 305 | 310 | 17,000 | 1,550 |
| 1985-07-27 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 1985-07-26 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1985-07-25 | 341 | 341 | 340 | 340 | 5,000 | 1,700 |
| 1985-07-24 | 340 | 350 | 340 | 350 | 6,000 | 1,750 |
| 1985-07-23 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1985-07-20 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1985-07-19 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 1985-07-18 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1985-07-17 | 345 | 345 | 340 | 340 | 6,000 | 1,700 |
| 1985-07-16 | 346 | 347 | 346 | 346 | 5,000 | 1,730 |
| 1985-07-15 | 350 | 350 | 340 | 340 | 13,000 | 1,700 |
| 1985-07-12 | 355 | 365 | 355 | 365 | 6,000 | 1,825 |
| 1985-07-11 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 1985-07-10 | 355 | 355 | 352 | 355 | 3,000 | 1,775 |
| 1985-07-09 | 350 | 355 | 350 | 355 | 3,000 | 1,775 |
| 1985-07-08 | 360 | 360 | 350 | 350 | 18,000 | 1,750 |
| 1985-07-06 | 360 | 361 | 360 | 361 | 4,000 | 1,805 |
| 1985-07-04 | 364 | 380 | 364 | 380 | 4,000 | 1,900 |
| 1985-07-03 | 360 | 382 | 360 | 382 | 13,000 | 1,910 |
| 1985-07-02 | 357 | 358 | 355 | 355 | 7,000 | 1,775 |
| 1985-07-01 | 352 | 360 | 352 | 360 | 24,000 | 1,800 |
| 1985-06-27 | 355 | 355 | 352 | 352 | 4,000 | 1,760 |
| 1985-06-26 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1985-06-24 | 370 | 379 | 360 | 360 | 24,000 | 1,800 |
| 1985-06-22 | 370 | 378 | 370 | 378 | 23,000 | 1,890 |
| 1985-06-21 | 365 | 370 | 365 | 370 | 5,000 | 1,850 |
| 1985-06-20 | 352 | 353 | 350 | 350 | 7,000 | 1,750 |
| 1985-06-19 | 352 | 353 | 352 | 353 | 3,000 | 1,765 |
| 1985-06-18 | 356 | 356 | 353 | 353 | 11,000 | 1,765 |
| 1985-06-17 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1985-06-14 | 378 | 378 | 370 | 370 | 8,000 | 1,850 |
| 1985-06-13 | 355 | 374 | 352 | 366 | 9,000 | 1,830 |
| 1985-06-11 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1985-06-10 | 350 | 351 | 350 | 351 | 6,000 | 1,755 |
| 1985-06-07 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1985-06-05 | 359 | 359 | 351 | 351 | 4,000 | 1,755 |
| 1985-06-03 | 383 | 383 | 383 | 383 | 5,000 | 1,915 |
| 1985-06-01 | 361 | 380 | 361 | 380 | 5,000 | 1,900 |
| 1985-05-31 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1985-05-30 | 362 | 362 | 358 | 358 | 4,000 | 1,790 |
| 1985-05-29 | 380 | 380 | 370 | 370 | 5,000 | 1,850 |
| 1985-05-28 | 380 | 380 | 380 | 380 | 9,000 | 1,900 |
| 1985-05-27 | 385 | 385 | 375 | 380 | 14,000 | 1,900 |
| 1985-05-25 | 390 | 390 | 383 | 383 | 6,000 | 1,915 |
| 1985-05-24 | 350 | 360 | 350 | 360 | 4,000 | 1,800 |
| 1985-05-23 | 355 | 355 | 350 | 350 | 8,000 | 1,750 |
| 1985-05-22 | 355 | 355 | 350 | 355 | 11,000 | 1,775 |
| 1985-05-21 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1985-05-17 | 355 | 355 | 355 | 355 | 8,000 | 1,775 |
| 1985-05-14 | 351 | 351 | 340 | 340 | 7,000 | 1,700 |
| 1985-05-13 | 351 | 351 | 351 | 351 | 5,000 | 1,755 |
| 1985-05-10 | 364 | 364 | 350 | 350 | 17,000 | 1,750 |
| 1985-05-09 | 352 | 360 | 352 | 360 | 7,000 | 1,800 |
| 1985-05-08 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1985-05-04 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1985-05-02 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1985-05-01 | 355 | 355 | 352 | 352 | 2,000 | 1,760 |
| 1985-04-30 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1985-04-27 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1985-04-26 | 355 | 355 | 355 | 355 | 15,000 | 1,775 |
| 1985-04-25 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1985-04-24 | 370 | 370 | 355 | 355 | 11,000 | 1,775 |
| 1985-04-23 | 355 | 363 | 355 | 363 | 3,000 | 1,815 |
| 1985-04-22 | 350 | 352 | 350 | 352 | 7,000 | 1,760 |
| 1985-04-20 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1985-04-19 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1985-04-18 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1985-04-17 | 350 | 351 | 350 | 350 | 9,000 | 1,750 |
| 1985-04-16 | 351 | 351 | 350 | 350 | 3,000 | 1,750 |
| 1985-04-15 | 355 | 355 | 350 | 354 | 10,000 | 1,770 |
| 1985-04-12 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1985-04-11 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 1985-04-10 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 1985-04-09 | 360 | 360 | 355 | 355 | 4,000 | 1,775 |
| 1985-04-08 | 355 | 360 | 350 | 360 | 5,000 | 1,800 |
| 1985-04-06 | 357 | 357 | 355 | 355 | 5,000 | 1,775 |
| 1985-04-05 | 362 | 362 | 356 | 356 | 7,000 | 1,780 |
| 1985-04-04 | 360 | 363 | 360 | 360 | 3,000 | 1,800 |
| 1985-04-03 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1985-04-02 | 360 | 360 | 357 | 357 | 3,000 | 1,785 |
| 1985-04-01 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1985-03-30 | 360 | 360 | 355 | 355 | 9,000 | 1,775 |
| 1985-03-29 | 377 | 377 | 365 | 365 | 6,000 | 1,825 |
| 1985-03-28 | 397 | 398 | 380 | 380 | 20,000 | 1,900 |
| 1985-03-27 | 357 | 360 | 355 | 360 | 19,000 | 1,800 |
| 1985-03-26 | 358 | 358 | 355 | 355 | 4,000 | 1,775 |
| 1985-03-25 | 361 | 361 | 355 | 357 | 5,000 | 1,785 |
| 1985-03-23 | 365 | 365 | 363 | 363 | 12,000 | 1,815 |
| 1985-03-22 | 370 | 370 | 365 | 365 | 4,000 | 1,825 |
| 1985-03-20 | 376 | 376 | 375 | 375 | 13,000 | 1,875 |
| 1985-03-19 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 1985-03-18 | 390 | 390 | 380 | 380 | 8,000 | 1,900 |
| 1985-03-16 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 1985-03-15 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1985-03-13 | 382 | 385 | 382 | 385 | 3,000 | 1,925 |
| 1985-03-11 | 390 | 390 | 381 | 381 | 8,000 | 1,905 |
| 1985-03-08 | 403 | 403 | 387 | 387 | 3,000 | 1,935 |
| 1985-03-07 | 390 | 390 | 387 | 387 | 14,000 | 1,935 |
| 1985-03-06 | 398 | 399 | 393 | 393 | 7,000 | 1,965 |
| 1985-03-05 | 390 | 395 | 390 | 390 | 14,000 | 1,950 |
| 1985-03-04 | 420 | 420 | 415 | 420 | 10,000 | 2,100 |
| 1985-03-02 | 430 | 430 | 416 | 420 | 6,000 | 2,100 |
| 1985-03-01 | 429 | 450 | 429 | 435 | 28,000 | 2,175 |
| 1985-02-28 | 439 | 465 | 434 | 435 | 65,000 | 2,175 |
| 1985-02-27 | 402 | 434 | 402 | 434 | 26,000 | 2,170 |
| 1985-02-26 | 398 | 402 | 397 | 402 | 11,000 | 2,010 |
| 1985-02-25 | 400 | 400 | 397 | 399 | 12,000 | 1,995 |
| 1985-02-23 | 394 | 400 | 394 | 397 | 5,000 | 1,985 |
| 1985-02-22 | 396 | 400 | 386 | 386 | 9,000 | 1,930 |
| 1985-02-21 | 400 | 400 | 390 | 390 | 20,000 | 1,950 |
| 1985-02-20 | 398 | 404 | 382 | 395 | 26,000 | 1,975 |
| 1985-02-19 | 405 | 405 | 400 | 400 | 14,000 | 2,000 |
| 1985-02-18 | 365 | 378 | 365 | 378 | 12,000 | 1,890 |
| 1985-02-16 | 352 | 362 | 352 | 362 | 9,000 | 1,810 |
| 1985-02-15 | 353 | 354 | 353 | 353 | 7,000 | 1,765 |
| 1985-02-14 | 380 | 383 | 350 | 350 | 9,000 | 1,750 |
| 1985-02-08 | 383 | 393 | 383 | 393 | 9,000 | 1,965 |
| 1985-02-07 | 354 | 363 | 354 | 363 | 5,000 | 1,815 |
| 1985-02-06 | 360 | 360 | 332 | 332 | 15,000 | 1,660 |
| 1985-02-05 | 365 | 370 | 365 | 369 | 6,000 | 1,845 |
| 1985-02-04 | 370 | 380 | 370 | 370 | 10,000 | 1,850 |
| 1985-02-02 | 365 | 370 | 365 | 370 | 4,000 | 1,850 |
| 1985-02-01 | 370 | 370 | 365 | 365 | 9,000 | 1,825 |
| 1985-01-31 | 380 | 380 | 370 | 370 | 9,000 | 1,850 |
| 1985-01-30 | 393 | 393 | 380 | 380 | 5,000 | 1,900 |
| 1985-01-29 | 392 | 396 | 392 | 396 | 11,000 | 1,980 |
| 1985-01-28 | 399 | 399 | 395 | 396 | 7,000 | 1,980 |
| 1985-01-26 | 399 | 399 | 399 | 399 | 7,000 | 1,995 |
| 1985-01-25 | 390 | 394 | 390 | 393 | 15,000 | 1,965 |
| 1985-01-24 | 385 | 387 | 385 | 387 | 13,000 | 1,935 |
| 1985-01-23 | 385 | 390 | 381 | 385 | 9,000 | 1,925 |
| 1985-01-22 | 393 | 393 | 390 | 390 | 3,000 | 1,950 |
| 1985-01-21 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1985-01-19 | 383 | 397 | 383 | 395 | 5,000 | 1,975 |
| 1985-01-18 | 393 | 393 | 380 | 380 | 10,000 | 1,900 |
| 1985-01-17 | 390 | 399 | 381 | 399 | 8,000 | 1,995 |
| 1985-01-16 | 395 | 395 | 395 | 395 | 11,000 | 1,975 |
| 1985-01-14 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1985-01-11 | 400 | 400 | 395 | 397 | 15,000 | 1,985 |
| 1985-01-10 | 395 | 400 | 395 | 400 | 8,000 | 2,000 |
| 1985-01-09 | 392 | 396 | 392 | 395 | 7,000 | 1,975 |
| 1985-01-08 | 391 | 425 | 391 | 398 | 30,000 | 1,990 |
| 1985-01-07 | 379 | 393 | 376 | 389 | 9,000 | 1,945 |
| 1985-01-05 | 380 | 382 | 376 | 376 | 13,000 | 1,880 |
| 1985-01-04 | 387 | 387 | 380 | 380 | 8,000 | 1,900 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
