4102 丸尾カルシウム(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1987-12-24 | 550 | 565 | 550 | 565 | 10,000 | 2,825 |
| 1987-12-23 | 540 | 555 | 540 | 550 | 8,000 | 2,750 |
| 1987-12-22 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1987-12-21 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 1987-12-18 | 552 | 552 | 549 | 549 | 9,000 | 2,745 |
| 1987-12-17 | 520 | 535 | 520 | 535 | 4,000 | 2,675 |
| 1987-12-16 | 530 | 530 | 520 | 520 | 2,000 | 2,600 |
| 1987-12-15 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1987-12-10 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1987-12-08 | 521 | 530 | 521 | 528 | 4,000 | 2,640 |
| 1987-12-07 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 1987-12-01 | 540 | 550 | 540 | 550 | 6,000 | 2,750 |
| 1987-11-27 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1987-11-26 | 525 | 525 | 525 | 525 | 5,000 | 2,625 |
| 1987-11-25 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1987-11-24 | 551 | 551 | 546 | 546 | 10,000 | 2,730 |
| 1987-11-19 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1987-11-17 | 550 | 552 | 550 | 552 | 5,000 | 2,760 |
| 1987-11-16 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 1987-11-13 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1987-11-12 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1987-11-11 | 520 | 523 | 510 | 510 | 4,000 | 2,550 |
| 1987-11-10 | 521 | 521 | 502 | 510 | 4,000 | 2,550 |
| 1987-11-09 | 568 | 568 | 545 | 545 | 20,000 | 2,725 |
| 1987-11-07 | 580 | 580 | 560 | 560 | 9,000 | 2,800 |
| 1987-11-06 | 590 | 590 | 585 | 585 | 3,000 | 2,925 |
| 1987-11-05 | 596 | 596 | 595 | 595 | 5,000 | 2,975 |
| 1987-11-04 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1987-11-02 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1987-10-31 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1987-10-30 | 590 | 590 | 590 | 590 | 7,000 | 2,950 |
| 1987-10-29 | 600 | 600 | 590 | 593 | 3,000 | 2,965 |
| 1987-10-28 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1987-10-27 | 610 | 610 | 605 | 610 | 12,000 | 3,050 |
| 1987-10-26 | 655 | 655 | 615 | 620 | 10,000 | 3,100 |
| 1987-10-24 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1987-10-23 | 665 | 665 | 660 | 660 | 8,000 | 3,300 |
| 1987-10-22 | 700 | 700 | 680 | 685 | 14,000 | 3,425 |
| 1987-10-21 | 595 | 695 | 595 | 695 | 9,000 | 3,475 |
| 1987-10-20 | 595 | 595 | 595 | 595 | 45,000 | 2,975 |
| 1987-10-19 | 705 | 705 | 695 | 695 | 8,000 | 3,475 |
| 1987-10-16 | 700 | 705 | 700 | 705 | 15,000 | 3,525 |
| 1987-10-15 | 700 | 701 | 700 | 700 | 9,000 | 3,500 |
| 1987-10-14 | 700 | 710 | 700 | 705 | 25,000 | 3,525 |
| 1987-10-13 | 691 | 695 | 690 | 695 | 10,000 | 3,475 |
| 1987-10-12 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 1987-10-09 | 700 | 700 | 685 | 685 | 3,000 | 3,425 |
| 1987-10-08 | 685 | 685 | 685 | 685 | 4,000 | 3,425 |
| 1987-10-07 | 685 | 686 | 671 | 680 | 20,000 | 3,400 |
| 1987-10-06 | 700 | 700 | 695 | 695 | 7,000 | 3,475 |
| 1987-10-05 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 1987-10-03 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1987-10-02 | 705 | 708 | 695 | 705 | 16,000 | 3,525 |
| 1987-10-01 | 726 | 726 | 710 | 710 | 29,000 | 3,550 |
| 1987-09-30 | 708 | 723 | 705 | 710 | 62,000 | 3,550 |
| 1987-09-29 | 685 | 690 | 680 | 688 | 37,000 | 3,440 |
| 1987-09-28 | 670 | 680 | 670 | 680 | 12,000 | 3,400 |
| 1987-09-26 | 675 | 685 | 675 | 675 | 9,000 | 3,375 |
| 1987-09-25 | 700 | 700 | 690 | 690 | 6,000 | 3,450 |
| 1987-09-24 | 700 | 700 | 685 | 690 | 12,000 | 3,450 |
| 1987-09-22 | 715 | 715 | 678 | 678 | 48,000 | 3,390 |
| 1987-09-21 | 755 | 755 | 715 | 715 | 47,000 | 3,575 |
| 1987-09-18 | 725 | 766 | 725 | 750 | 400,000 | 3,750 |
| 1987-09-17 | 675 | 729 | 675 | 713 | 245,000 | 3,565 |
| 1987-09-16 | 670 | 678 | 670 | 670 | 27,000 | 3,350 |
| 1987-09-14 | 660 | 670 | 650 | 660 | 20,000 | 3,300 |
| 1987-09-11 | 674 | 675 | 655 | 655 | 43,000 | 3,275 |
| 1987-09-10 | 650 | 675 | 650 | 668 | 99,000 | 3,340 |
| 1987-09-09 | 690 | 690 | 650 | 650 | 97,000 | 3,250 |
| 1987-09-08 | 610 | 702 | 605 | 684 | 297,000 | 3,420 |
| 1987-09-07 | 595 | 605 | 595 | 605 | 56,000 | 3,025 |
| 1987-09-05 | 594 | 595 | 594 | 595 | 5,000 | 2,975 |
| 1987-09-04 | 590 | 594 | 590 | 594 | 11,000 | 2,970 |
| 1987-09-03 | 600 | 600 | 590 | 590 | 16,000 | 2,950 |
| 1987-09-02 | 595 | 600 | 590 | 600 | 17,000 | 3,000 |
| 1987-09-01 | 591 | 596 | 585 | 585 | 23,000 | 2,925 |
| 1987-08-31 | 585 | 590 | 585 | 588 | 26,000 | 2,940 |
| 1987-08-29 | 581 | 585 | 581 | 585 | 14,000 | 2,925 |
| 1987-08-28 | 580 | 585 | 575 | 575 | 30,000 | 2,875 |
| 1987-08-27 | 580 | 580 | 579 | 580 | 26,000 | 2,900 |
| 1987-08-26 | 585 | 585 | 580 | 585 | 20,000 | 2,925 |
| 1987-08-25 | 585 | 586 | 585 | 586 | 20,000 | 2,930 |
| 1987-08-24 | 589 | 589 | 585 | 585 | 12,000 | 2,925 |
| 1987-08-22 | 585 | 590 | 585 | 590 | 3,000 | 2,950 |
| 1987-08-21 | 600 | 606 | 585 | 590 | 21,000 | 2,950 |
| 1987-08-20 | 587 | 600 | 585 | 600 | 18,000 | 3,000 |
| 1987-08-19 | 563 | 588 | 563 | 585 | 33,000 | 2,925 |
| 1987-08-18 | 549 | 560 | 545 | 560 | 34,000 | 2,800 |
| 1987-08-17 | 542 | 550 | 542 | 550 | 3,000 | 2,750 |
| 1987-08-14 | 555 | 560 | 546 | 546 | 16,000 | 2,730 |
| 1987-08-13 | 560 | 560 | 560 | 560 | 20,000 | 2,800 |
| 1987-08-12 | 555 | 560 | 555 | 560 | 10,000 | 2,800 |
| 1987-08-11 | 565 | 565 | 555 | 555 | 3,000 | 2,775 |
| 1987-08-10 | 565 | 576 | 565 | 575 | 7,000 | 2,875 |
| 1987-08-07 | 590 | 590 | 575 | 575 | 15,000 | 2,875 |
| 1987-08-06 | 575 | 585 | 560 | 585 | 24,000 | 2,925 |
| 1987-08-05 | 580 | 580 | 575 | 575 | 7,000 | 2,875 |
| 1987-08-04 | 595 | 595 | 580 | 590 | 9,000 | 2,950 |
| 1987-08-03 | 585 | 590 | 575 | 590 | 18,000 | 2,950 |
| 1987-08-01 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1987-07-31 | 585 | 590 | 580 | 583 | 25,000 | 2,915 |
| 1987-07-30 | 600 | 600 | 580 | 580 | 42,000 | 2,900 |
| 1987-07-29 | 580 | 600 | 580 | 585 | 18,000 | 2,925 |
| 1987-07-28 | 605 | 605 | 591 | 591 | 56,000 | 2,955 |
| 1987-07-27 | 589 | 600 | 580 | 600 | 62,000 | 3,000 |
| 1987-07-25 | 558 | 580 | 558 | 580 | 15,000 | 2,900 |
| 1987-07-24 | 563 | 571 | 563 | 566 | 72,000 | 2,830 |
| 1987-07-23 | 601 | 628 | 570 | 576 | 265,000 | 2,880 |
| 1987-07-22 | 570 | 613 | 565 | 600 | 213,000 | 3,000 |
| 1987-07-21 | 541 | 555 | 540 | 555 | 44,000 | 2,775 |
| 1987-07-20 | 565 | 575 | 546 | 559 | 98,000 | 2,795 |
| 1987-07-17 | 585 | 585 | 560 | 560 | 125,000 | 2,800 |
| 1987-07-16 | 585 | 619 | 575 | 590 | 415,000 | 2,950 |
| 1987-07-15 | 545 | 600 | 530 | 590 | 336,000 | 2,950 |
| 1987-07-14 | 500 | 520 | 490 | 520 | 80,000 | 2,600 |
| 1987-07-13 | 461 | 500 | 461 | 499 | 40,000 | 2,495 |
| 1987-07-10 | 460 | 460 | 460 | 460 | 16,000 | 2,300 |
| 1987-07-09 | 451 | 455 | 451 | 455 | 2,000 | 2,275 |
| 1987-07-08 | 455 | 455 | 451 | 451 | 10,000 | 2,255 |
| 1987-07-07 | 455 | 460 | 455 | 455 | 10,000 | 2,275 |
| 1987-07-06 | 462 | 462 | 455 | 455 | 8,000 | 2,275 |
| 1987-07-03 | 462 | 462 | 460 | 460 | 13,000 | 2,300 |
| 1987-07-02 | 451 | 465 | 451 | 464 | 9,000 | 2,320 |
| 1987-07-01 | 450 | 451 | 450 | 451 | 5,000 | 2,255 |
| 1987-06-30 | 461 | 461 | 461 | 461 | 6,000 | 2,305 |
| 1987-06-29 | 461 | 461 | 461 | 461 | 4,000 | 2,305 |
| 1987-06-26 | 470 | 470 | 460 | 461 | 8,000 | 2,305 |
| 1987-06-25 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
| 1987-06-24 | 485 | 485 | 480 | 480 | 6,000 | 2,400 |
| 1987-06-23 | 485 | 485 | 472 | 485 | 47,000 | 2,425 |
| 1987-06-22 | 484 | 484 | 470 | 470 | 10,000 | 2,350 |
| 1987-06-19 | 500 | 505 | 480 | 484 | 70,000 | 2,420 |
| 1987-06-18 | 495 | 495 | 480 | 495 | 60,000 | 2,475 |
| 1987-06-17 | 445 | 495 | 445 | 480 | 83,000 | 2,400 |
| 1987-06-16 | 450 | 450 | 443 | 445 | 6,000 | 2,225 |
| 1987-06-15 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1987-06-12 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1987-06-11 | 448 | 448 | 430 | 442 | 9,000 | 2,210 |
| 1987-06-10 | 438 | 460 | 438 | 450 | 41,000 | 2,250 |
| 1987-06-09 | 421 | 430 | 421 | 430 | 3,000 | 2,150 |
| 1987-06-06 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1987-06-05 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1987-06-04 | 411 | 411 | 410 | 410 | 3,000 | 2,050 |
| 1987-06-03 | 410 | 415 | 410 | 415 | 2,000 | 2,075 |
| 1987-05-30 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1987-05-29 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 1987-05-28 | 429 | 430 | 429 | 430 | 2,000 | 2,150 |
| 1987-05-27 | 420 | 433 | 420 | 433 | 9,000 | 2,165 |
| 1987-05-26 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 1987-05-25 | 436 | 436 | 428 | 428 | 4,000 | 2,140 |
| 1987-05-23 | 434 | 437 | 434 | 436 | 7,000 | 2,180 |
| 1987-05-22 | 410 | 439 | 410 | 430 | 22,000 | 2,150 |
| 1987-05-21 | 400 | 405 | 400 | 405 | 18,000 | 2,025 |
| 1987-05-19 | 378 | 378 | 375 | 375 | 2,000 | 1,875 |
| 1987-05-18 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 1987-05-15 | 355 | 372 | 355 | 372 | 6,000 | 1,860 |
| 1987-05-14 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 1987-05-13 | 362 | 362 | 362 | 362 | 3,000 | 1,810 |
| 1987-05-12 | 362 | 362 | 362 | 362 | 3,000 | 1,810 |
| 1987-05-11 | 362 | 362 | 362 | 362 | 8,000 | 1,810 |
| 1987-05-07 | 361 | 361 | 360 | 360 | 6,000 | 1,800 |
| 1987-05-01 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1987-04-30 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1987-04-27 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1987-04-24 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1987-04-23 | 355 | 355 | 350 | 350 | 4,000 | 1,750 |
| 1987-04-22 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1987-04-21 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1987-04-20 | 365 | 365 | 360 | 360 | 9,000 | 1,800 |
| 1987-04-17 | 366 | 366 | 365 | 365 | 3,000 | 1,825 |
| 1987-04-16 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1987-04-15 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1987-04-14 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1987-04-13 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1987-04-10 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1987-04-09 | 380 | 380 | 380 | 380 | 8,000 | 1,900 |
| 1987-04-08 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1987-04-07 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1987-04-06 | 380 | 388 | 380 | 380 | 4,000 | 1,900 |
| 1987-03-31 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1987-03-28 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1987-03-27 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1987-03-25 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1987-03-24 | 385 | 390 | 380 | 381 | 14,000 | 1,905 |
| 1987-03-19 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 1987-03-18 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1987-03-16 | 367 | 370 | 360 | 360 | 7,000 | 1,800 |
| 1987-03-12 | 370 | 370 | 370 | 370 | 7,000 | 1,850 |
| 1987-03-11 | 370 | 370 | 367 | 370 | 4,000 | 1,850 |
| 1987-03-10 | 368 | 370 | 363 | 370 | 14,000 | 1,850 |
| 1987-03-09 | 367 | 370 | 367 | 367 | 6,000 | 1,835 |
| 1987-03-07 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1987-03-06 | 370 | 370 | 360 | 360 | 11,000 | 1,800 |
| 1987-03-05 | 369 | 369 | 369 | 369 | 4,000 | 1,845 |
| 1987-03-04 | 365 | 370 | 365 | 369 | 7,000 | 1,845 |
| 1987-03-03 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1987-03-02 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1987-02-28 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1987-02-27 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1987-02-26 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1987-02-25 | 371 | 371 | 370 | 370 | 4,000 | 1,850 |
| 1987-02-20 | 370 | 370 | 369 | 370 | 4,000 | 1,850 |
| 1987-02-18 | 375 | 375 | 369 | 369 | 2,000 | 1,845 |
| 1987-02-17 | 367 | 367 | 367 | 367 | 6,000 | 1,835 |
| 1987-02-16 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 1987-02-13 | 371 | 371 | 370 | 370 | 5,000 | 1,850 |
| 1987-02-12 | 375 | 375 | 371 | 371 | 4,000 | 1,855 |
| 1987-02-07 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1987-02-06 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 1987-02-04 | 375 | 375 | 374 | 374 | 2,000 | 1,870 |
| 1987-02-03 | 380 | 380 | 373 | 373 | 7,000 | 1,865 |
| 1987-02-02 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 1987-01-30 | 372 | 400 | 372 | 400 | 8,000 | 2,000 |
| 1987-01-29 | 365 | 370 | 365 | 370 | 11,000 | 1,850 |
| 1987-01-28 | 370 | 370 | 360 | 365 | 7,000 | 1,825 |
| 1987-01-27 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
| 1987-01-26 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1987-01-24 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1987-01-20 | 386 | 386 | 370 | 370 | 3,000 | 1,850 |
| 1987-01-19 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1987-01-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1987-01-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1987-01-09 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
