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
