4102 丸尾カルシウム(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	380	380	380	380	2,000	1,900
1986-12-23	387	387	387	387	1,000	1,935
1986-12-22	400	400	400	400	2,000	2,000
1986-12-17	405	409	403	403	3,000	2,015
1986-12-15	408	408	408	408	1,000	2,040
1986-12-12	407	407	407	407	1,000	2,035
1986-12-11	405	406	405	406	3,000	2,030
1986-12-10	405	405	405	405	2,000	2,025
1986-12-09	405	405	405	405	3,000	2,025
1986-12-08	405	405	405	405	3,000	2,025
1986-12-05	405	405	405	405	1,000	2,025
1986-12-04	405	405	405	405	3,000	2,025
1986-12-03	405	405	405	405	3,000	2,025
1986-12-01	400	400	400	400	2,000	2,000
1986-11-29	400	400	390	390	5,000	1,950
1986-11-28	400	405	400	405	4,000	2,025
1986-11-27	390	390	390	390	1,000	1,950
1986-11-26	380	380	380	380	2,000	1,900
1986-11-25	380	380	380	380	5,000	1,900
1986-11-21	380	380	380	380	1,000	1,900
1986-11-19	380	380	380	380	1,000	1,900
1986-11-18	380	380	380	380	1,000	1,900
1986-11-14	390	390	390	390	2,000	1,950
1986-11-07	400	400	400	400	5,000	2,000
1986-11-06	373	373	373	373	1,000	1,865
1986-11-05	369	370	369	370	6,000	1,850
1986-11-04	369	369	369	369	1,000	1,845
1986-10-29	371	371	371	371	1,000	1,855
1986-10-28	371	371	371	371	1,000	1,855
1986-10-25	385	385	385	385	1,000	1,925
1986-10-24	385	385	385	385	1,000	1,925
1986-10-23	367	367	367	367	2,000	1,835
1986-10-15	371	371	371	371	1,000	1,855
1986-10-13	371	371	371	371	1,000	1,855
1986-10-07	360	360	360	360	1,000	1,800
1986-10-04	350	350	350	350	1,000	1,750
1986-10-03	350	350	350	350	6,000	1,750
1986-10-02	350	350	350	350	2,000	1,750
1986-10-01	350	350	350	350	3,000	1,750
1986-09-29	350	350	350	350	3,000	1,750
1986-09-26	370	370	370	370	1,000	1,850
1986-09-25	377	377	377	377	1,000	1,885
1986-09-24	385	385	380	380	3,000	1,900
1986-09-19	390	390	390	390	1,000	1,950
1986-09-18	390	391	390	390	9,000	1,950
1986-09-11	391	391	391	391	2,000	1,955
1986-09-10	391	391	391	391	2,000	1,955
1986-09-08	400	400	391	391	5,000	1,955
1986-09-05	390	390	390	390	4,000	1,950
1986-09-02	400	400	400	400	1,000	2,000
1986-09-01	400	400	400	400	5,000	2,000
1986-08-30	400	400	400	400	3,000	2,000
1986-08-29	400	400	400	400	2,000	2,000
1986-08-28	405	405	400	400	3,000	2,000
1986-08-27	400	407	400	407	13,000	2,035
1986-08-26	400	400	400	400	3,000	2,000
1986-08-25	400	400	400	400	3,000	2,000
1986-08-22	410	410	410	410	3,000	2,050
1986-08-20	412	412	412	412	1,000	2,060
1986-08-19	432	432	429	429	8,000	2,145
1986-08-18	440	440	432	432	3,000	2,160
1986-08-15	440	440	440	440	1,000	2,200
1986-08-14	450	450	441	441	2,000	2,205
1986-08-13	441	450	441	450	2,000	2,250
1986-08-12	440	450	440	450	2,000	2,250
1986-08-11	450	450	435	440	6,000	2,200
1986-08-08	480	480	480	480	1,000	2,400
1986-08-07	484	484	480	480	3,000	2,400
1986-08-06	484	484	484	484	2,000	2,420
1986-08-05	460	485	459	485	16,000	2,425
1986-08-02	461	463	460	460	7,000	2,300
1986-08-01	480	480	472	472	8,000	2,360
1986-07-31	480	480	480	480	1,000	2,400
1986-07-30	481	495	481	495	3,000	2,475
1986-07-29	476	481	476	481	6,000	2,405
1986-07-28	493	493	481	481	5,000	2,405
1986-07-26	500	500	500	500	1,000	2,500
1986-07-25	505	505	505	505	2,000	2,525
1986-07-24	525	525	510	510	17,000	2,550
1986-07-23	455	510	455	510	44,000	2,550
1986-07-22	481	483	460	470	9,000	2,350
1986-07-21	495	495	495	495	2,000	2,475
1986-07-19	515	515	509	509	5,000	2,545
1986-07-18	500	515	500	515	19,000	2,575
1986-07-17	480	480	480	480	10,000	2,400
1986-07-16	480	480	480	480	5,000	2,400
1986-07-15	480	481	480	481	5,000	2,405
1986-07-14	500	500	500	500	6,000	2,500
1986-07-11	515	515	507	515	4,000	2,575
1986-07-10	524	524	522	522	3,000	2,610
1986-07-09	525	525	525	525	2,000	2,625
1986-07-08	529	529	525	525	5,000	2,625
1986-07-07	530	530	529	529	2,000	2,645
1986-07-04	530	549	530	549	10,000	2,745
1986-07-03	530	530	530	530	2,000	2,650
1986-07-02	523	524	523	524	5,000	2,620
1986-07-01	521	522	521	522	3,000	2,610
1986-06-30	525	525	520	520	2,000	2,600
1986-06-28	540	540	530	530	3,000	2,650
1986-06-27	540	540	540	540	7,000	2,700
1986-06-26	530	530	530	530	2,000	2,650
1986-06-25	551	563	551	551	25,000	2,755
1986-06-24	515	545	515	545	9,000	2,725
1986-06-23	544	545	527	527	12,000	2,635
1986-06-21	550	550	545	545	11,000	2,725
1986-06-20	550	555	550	550	12,000	2,750
1986-06-19	555	555	550	550	10,000	2,750
1986-06-18	559	559	550	550	6,000	2,750
1986-06-17	550	565	550	550	23,000	2,750
1986-06-16	568	571	568	569	36,000	2,845
1986-06-13	570	600	569	569	79,000	2,845
1986-06-12	553	575	550	558	85,000	2,790
1986-06-11	535	553	535	549	19,000	2,745
1986-06-10	522	522	517	520	7,000	2,600
1986-06-09	521	521	511	515	24,000	2,575
1986-06-07	530	545	520	525	23,000	2,625
1986-06-06	560	560	535	540	30,000	2,700
1986-06-05	578	578	540	540	25,000	2,700
1986-06-04	536	575	536	575	52,000	2,875
1986-06-03	563	563	530	532	42,000	2,660
1986-06-02	600	600	556	560	225,000	2,800
1986-05-31	523	595	523	595	271,000	2,975
1986-05-30	496	518	491	518	61,000	2,590
1986-05-29	481	490	481	490	16,000	2,450
1986-05-28	470	479	470	479	8,000	2,395
1986-05-27	461	472	461	470	18,000	2,350
1986-05-26	455	459	453	459	11,000	2,295
1986-05-24	452	453	450	450	6,000	2,250
1986-05-23	455	455	445	452	11,000	2,260
1986-05-22	460	460	451	452	5,000	2,260
1986-05-21	460	460	445	445	5,000	2,225
1986-05-20	460	470	455	455	6,000	2,275
1986-05-17	450	465	450	460	6,000	2,300
1986-05-16	468	468	455	455	7,000	2,275
1986-05-15	470	470	468	468	5,000	2,340
1986-05-14	490	490	469	485	13,000	2,425
1986-05-13	500	500	480	490	52,000	2,450
1986-05-12	499	520	499	509	88,000	2,545
1986-05-09	488	500	488	495	107,000	2,475
1986-05-08	460	495	460	485	100,000	2,425
1986-05-07	463	463	455	460	39,000	2,300
1986-05-06	415	474	415	465	50,000	2,325
1986-05-02	401	410	401	410	9,000	2,050
1986-05-01	400	401	399	400	5,000	2,000
1986-04-30	400	401	400	401	3,000	2,005
1986-04-26	391	391	391	391	1,000	1,955
1986-04-23	380	390	380	390	8,000	1,950
1986-04-22	398	400	390	390	14,000	1,950
1986-04-21	405	405	398	404	13,000	2,020
1986-04-19	400	410	400	410	6,000	2,050
1986-04-18	396	400	395	400	20,000	2,000
1986-04-17	396	396	396	396	1,000	1,980
1986-04-16	400	400	394	394	7,000	1,970
1986-04-15	391	391	391	391	1,000	1,955
1986-04-11	376	385	375	385	3,000	1,925
1986-04-09	370	370	370	370	2,000	1,850
1986-04-08	370	370	370	370	1,000	1,850
1986-04-07	370	370	370	370	2,000	1,850
1986-04-05	383	383	383	383	2,000	1,915
1986-04-04	390	390	390	390	2,000	1,950
1986-04-03	380	390	380	390	5,000	1,950
1986-04-02	390	390	390	390	4,000	1,950
1986-04-01	390	390	387	390	7,000	1,950
1986-03-29	391	391	391	391	1,000	1,955
1986-03-28	394	394	394	394	2,000	1,970
1986-03-27	390	390	370	370	10,000	1,850
1986-03-26	415	415	400	400	4,000	2,000
1986-03-24	415	415	415	415	6,000	2,075
1986-03-22	415	415	415	415	6,000	2,075
1986-03-20	415	415	415	415	9,000	2,075
1986-03-19	410	420	410	415	11,000	2,075
1986-03-18	391	410	390	410	12,000	2,050
1986-03-17	390	391	390	391	4,000	1,955
1986-03-15	411	411	395	395	13,000	1,975
1986-03-14	420	420	410	418	8,000	2,090
1986-03-13	418	420	418	420	7,000	2,100
1986-03-12	426	426	420	420	9,000	2,100
1986-03-11	432	435	432	435	11,000	2,175
1986-03-10	433	440	433	440	15,000	2,200
1986-03-07	448	450	430	433	22,000	2,165
1986-03-06	465	465	440	450	46,000	2,250
1986-03-05	446	460	446	459	60,000	2,295
1986-03-04	425	444	425	444	37,000	2,220
1986-03-03	425	425	423	423	23,000	2,115
1986-03-01	428	428	425	425	10,000	2,125
1986-02-28	430	430	428	430	17,000	2,150
1986-02-27	428	434	428	434	16,000	2,170
1986-02-26	434	434	430	433	12,000	2,165
1986-02-25	434	435	430	433	18,000	2,165
1986-02-24	428	431	428	431	11,000	2,155
1986-02-22	430	439	430	430	22,000	2,150
1986-02-21	445	445	430	439	43,000	2,195
1986-02-20	450	450	437	445	100,000	2,225
1986-02-19	395	430	395	430	56,000	2,150
1986-02-18	384	395	384	395	20,000	1,975
1986-02-17	381	396	381	396	4,000	1,980
1986-02-15	380	380	380	380	3,000	1,900
1986-02-14	385	386	381	386	21,000	1,930
1986-02-13	380	385	380	380	13,000	1,900
1986-02-12	388	388	380	383	12,000	1,915
1986-02-10	390	397	378	397	20,000	1,985
1986-02-07	410	410	391	400	35,000	2,000
1986-02-06	383	410	383	410	80,000	2,050
1986-02-05	373	380	373	380	39,000	1,900
1986-02-04	356	356	355	356	12,000	1,780
1986-02-03	348	348	348	348	4,000	1,740
1986-01-30	350	350	348	348	2,000	1,740
1986-01-29	356	356	356	356	1,000	1,780
1986-01-28	360	360	340	347	12,000	1,735
1986-01-25	360	360	360	360	1,000	1,800
1986-01-24	360	360	360	360	3,000	1,800
1986-01-22	360	360	360	360	1,000	1,800
1986-01-21	370	375	355	356	19,000	1,780
1986-01-20	375	375	367	375	29,000	1,875
1986-01-18	357	375	357	372	22,000	1,860
1986-01-17	360	360	358	358	7,000	1,790
1986-01-16	330	330	330	330	2,000	1,650
1986-01-13	327	327	324	326	6,000	1,630
1986-01-10	326	326	322	322	2,000	1,610
1986-01-09	326	326	326	326	8,000	1,630
1986-01-08	330	330	326	326	9,000	1,630
1986-01-07	335	335	330	330	6,000	1,650

分割・併合履歴： [2016-09-28]1株→0.2株