4102 丸尾カルシウム(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 699 | 709 | 699 | 709 | 3,000 | 3,545 |
| 1988-12-24 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1988-12-22 | 698 | 700 | 698 | 700 | 3,000 | 3,500 |
| 1988-12-21 | 690 | 700 | 690 | 700 | 3,000 | 3,500 |
| 1988-12-19 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 1988-12-16 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1988-12-15 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1988-12-14 | 710 | 710 | 700 | 700 | 2,000 | 3,500 |
| 1988-12-13 | 700 | 720 | 700 | 720 | 2,000 | 3,600 |
| 1988-12-07 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 1988-12-06 | 700 | 710 | 700 | 710 | 9,000 | 3,550 |
| 1988-12-02 | 710 | 710 | 700 | 700 | 5,000 | 3,500 |
| 1988-12-01 | 729 | 730 | 729 | 730 | 3,000 | 3,650 |
| 1988-11-29 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1988-11-28 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1988-11-25 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1988-11-24 | 710 | 720 | 710 | 720 | 5,000 | 3,600 |
| 1988-11-22 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1988-11-18 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1988-11-17 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1988-11-16 | 676 | 695 | 676 | 695 | 26,000 | 3,475 |
| 1988-11-11 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1988-11-10 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1988-11-09 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1988-11-08 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1988-11-02 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1988-10-31 | 700 | 700 | 700 | 700 | 12,000 | 3,500 |
| 1988-10-29 | 670 | 700 | 670 | 700 | 4,000 | 3,500 |
| 1988-10-27 | 664 | 664 | 664 | 664 | 2,000 | 3,320 |
| 1988-10-25 | 670 | 670 | 660 | 660 | 2,000 | 3,300 |
| 1988-10-24 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1988-10-21 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1988-10-20 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1988-10-19 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1988-10-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1988-10-13 | 701 | 701 | 700 | 700 | 3,000 | 3,500 |
| 1988-10-12 | 680 | 700 | 680 | 700 | 6,000 | 3,500 |
| 1988-10-11 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1988-10-05 | 730 | 740 | 730 | 740 | 5,000 | 3,700 |
| 1988-10-01 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1988-09-30 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1988-09-28 | 730 | 750 | 730 | 750 | 2,000 | 3,750 |
| 1988-09-26 | 778 | 778 | 778 | 778 | 3,000 | 3,890 |
| 1988-09-22 | 770 | 780 | 770 | 780 | 3,000 | 3,900 |
| 1988-09-21 | 780 | 780 | 755 | 770 | 4,000 | 3,850 |
| 1988-09-12 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1988-09-08 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1988-09-03 | 741 | 741 | 741 | 741 | 3,000 | 3,705 |
| 1988-09-01 | 760 | 800 | 760 | 800 | 14,000 | 4,000 |
| 1988-08-31 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1988-08-30 | 795 | 805 | 795 | 805 | 2,000 | 4,025 |
| 1988-08-29 | 805 | 805 | 805 | 805 | 9,000 | 4,025 |
| 1988-08-27 | 810 | 815 | 805 | 805 | 3,000 | 4,025 |
| 1988-08-25 | 842 | 842 | 842 | 842 | 1,000 | 4,210 |
| 1988-08-22 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1988-08-17 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 1988-08-15 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1988-08-12 | 885 | 885 | 885 | 885 | 4,000 | 4,425 |
| 1988-08-01 | 910 | 910 | 901 | 901 | 2,000 | 4,505 |
| 1988-07-30 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1988-07-29 | 905 | 915 | 905 | 915 | 2,000 | 4,575 |
| 1988-07-28 | 885 | 915 | 885 | 915 | 10,000 | 4,575 |
| 1988-07-27 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1988-07-22 | 931 | 931 | 930 | 930 | 5,000 | 4,650 |
| 1988-07-21 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1988-07-20 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1988-07-18 | 910 | 945 | 910 | 945 | 7,000 | 4,725 |
| 1988-07-15 | 930 | 930 | 930 | 930 | 5,000 | 4,650 |
| 1988-07-14 | 945 | 950 | 945 | 945 | 11,000 | 4,725 |
| 1988-07-13 | 955 | 955 | 955 | 955 | 9,000 | 4,775 |
| 1988-07-12 | 965 | 965 | 950 | 950 | 10,000 | 4,750 |
| 1988-07-11 | 950 | 960 | 950 | 960 | 4,000 | 4,800 |
| 1988-07-07 | 975 | 975 | 970 | 970 | 2,000 | 4,850 |
| 1988-07-06 | 970 | 980 | 970 | 978 | 16,000 | 4,890 |
| 1988-07-05 | 965 | 975 | 945 | 975 | 10,000 | 4,875 |
| 1988-07-04 | 970 | 979 | 970 | 979 | 12,000 | 4,895 |
| 1988-07-02 | 972 | 972 | 972 | 972 | 1,000 | 4,860 |
| 1988-07-01 | 975 | 980 | 972 | 972 | 8,000 | 4,860 |
| 1988-06-30 | 975 | 980 | 975 | 978 | 14,000 | 4,890 |
| 1988-06-29 | 980 | 980 | 975 | 979 | 24,000 | 4,895 |
| 1988-06-28 | 985 | 985 | 975 | 975 | 8,000 | 4,875 |
| 1988-06-27 | 980 | 1,000 | 980 | 992 | 40,000 | 4,960 |
| 1988-06-25 | 980 | 980 | 980 | 980 | 7,000 | 4,900 |
| 1988-06-24 | 980 | 1,000 | 980 | 990 | 45,000 | 4,950 |
| 1988-06-23 | 925 | 980 | 925 | 980 | 36,000 | 4,900 |
| 1988-06-22 | 920 | 930 | 900 | 930 | 35,000 | 4,650 |
| 1988-06-21 | 890 | 910 | 890 | 910 | 13,000 | 4,550 |
| 1988-06-20 | 910 | 910 | 880 | 880 | 4,000 | 4,400 |
| 1988-06-17 | 920 | 930 | 900 | 900 | 36,000 | 4,500 |
| 1988-06-16 | 900 | 900 | 890 | 900 | 55,000 | 4,500 |
| 1988-06-15 | 850 | 890 | 850 | 890 | 19,000 | 4,450 |
| 1988-06-14 | 845 | 850 | 845 | 850 | 10,000 | 4,250 |
| 1988-06-13 | 855 | 855 | 849 | 849 | 7,000 | 4,245 |
| 1988-06-10 | 842 | 850 | 842 | 850 | 4,000 | 4,250 |
| 1988-06-09 | 855 | 855 | 855 | 855 | 1,000 | 4,275 |
| 1988-06-08 | 874 | 874 | 874 | 874 | 1,000 | 4,370 |
| 1988-06-07 | 875 | 875 | 875 | 875 | 5,000 | 4,375 |
| 1988-06-06 | 825 | 830 | 825 | 829 | 7,000 | 4,145 |
| 1988-06-04 | 835 | 835 | 835 | 835 | 5,000 | 4,175 |
| 1988-06-03 | 845 | 845 | 840 | 840 | 7,000 | 4,200 |
| 1988-06-02 | 845 | 845 | 840 | 840 | 4,000 | 4,200 |
| 1988-06-01 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 1988-05-31 | 825 | 825 | 825 | 825 | 4,000 | 4,125 |
| 1988-05-30 | 840 | 850 | 840 | 849 | 4,000 | 4,245 |
| 1988-05-28 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1988-05-26 | 843 | 852 | 842 | 850 | 7,000 | 4,250 |
| 1988-05-25 | 840 | 840 | 840 | 840 | 6,000 | 4,200 |
| 1988-05-24 | 860 | 860 | 833 | 840 | 8,000 | 4,200 |
| 1988-05-23 | 900 | 900 | 885 | 885 | 3,000 | 4,425 |
| 1988-05-20 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1988-05-19 | 880 | 890 | 880 | 890 | 3,000 | 4,450 |
| 1988-05-17 | 870 | 875 | 870 | 875 | 3,000 | 4,375 |
| 1988-05-16 | 875 | 875 | 865 | 865 | 2,000 | 4,325 |
| 1988-05-13 | 875 | 875 | 865 | 865 | 3,000 | 4,325 |
| 1988-05-12 | 875 | 875 | 875 | 875 | 2,000 | 4,375 |
| 1988-05-11 | 900 | 900 | 891 | 891 | 3,000 | 4,455 |
| 1988-05-10 | 890 | 890 | 885 | 889 | 9,000 | 4,445 |
| 1988-05-09 | 928 | 928 | 890 | 900 | 22,000 | 4,500 |
| 1988-05-07 | 900 | 935 | 900 | 930 | 121,000 | 4,650 |
| 1988-05-06 | 899 | 900 | 890 | 900 | 18,000 | 4,500 |
| 1988-05-02 | 880 | 920 | 880 | 920 | 54,000 | 4,600 |
| 1988-04-30 | 870 | 880 | 870 | 880 | 13,000 | 4,400 |
| 1988-04-28 | 850 | 879 | 850 | 870 | 31,000 | 4,350 |
| 1988-04-27 | 838 | 839 | 830 | 839 | 16,000 | 4,195 |
| 1988-04-26 | 835 | 835 | 818 | 818 | 9,000 | 4,090 |
| 1988-04-25 | 840 | 840 | 830 | 839 | 11,000 | 4,195 |
| 1988-04-23 | 830 | 840 | 817 | 840 | 10,000 | 4,200 |
| 1988-04-22 | 850 | 850 | 825 | 825 | 14,000 | 4,125 |
| 1988-04-21 | 800 | 850 | 800 | 850 | 24,000 | 4,250 |
| 1988-04-20 | 808 | 808 | 808 | 808 | 8,000 | 4,040 |
| 1988-04-19 | 800 | 801 | 800 | 800 | 11,000 | 4,000 |
| 1988-04-18 | 813 | 813 | 801 | 806 | 3,000 | 4,030 |
| 1988-04-15 | 811 | 815 | 811 | 813 | 7,000 | 4,065 |
| 1988-04-14 | 798 | 811 | 798 | 811 | 7,000 | 4,055 |
| 1988-04-13 | 796 | 800 | 795 | 795 | 21,000 | 3,975 |
| 1988-04-12 | 815 | 816 | 795 | 797 | 10,000 | 3,985 |
| 1988-04-11 | 805 | 816 | 795 | 816 | 18,000 | 4,080 |
| 1988-04-08 | 815 | 820 | 812 | 815 | 13,000 | 4,075 |
| 1988-04-07 | 811 | 855 | 811 | 831 | 55,000 | 4,155 |
| 1988-04-06 | 840 | 840 | 811 | 811 | 37,000 | 4,055 |
| 1988-04-05 | 880 | 880 | 830 | 840 | 77,000 | 4,200 |
| 1988-04-04 | 810 | 891 | 800 | 891 | 249,000 | 4,455 |
| 1988-04-02 | 755 | 791 | 755 | 791 | 103,000 | 3,955 |
| 1988-04-01 | 750 | 780 | 746 | 749 | 239,000 | 3,745 |
| 1988-03-31 | 740 | 755 | 730 | 755 | 230,000 | 3,775 |
| 1988-03-30 | 710 | 730 | 710 | 725 | 22,000 | 3,625 |
| 1988-03-28 | 682 | 682 | 682 | 682 | 11,000 | 3,410 |
| 1988-03-26 | 682 | 682 | 682 | 682 | 8,000 | 3,410 |
| 1988-03-25 | 695 | 695 | 682 | 682 | 8,000 | 3,410 |
| 1988-03-24 | 702 | 705 | 697 | 697 | 7,000 | 3,485 |
| 1988-03-23 | 708 | 709 | 702 | 702 | 11,000 | 3,510 |
| 1988-03-22 | 740 | 740 | 708 | 708 | 23,000 | 3,540 |
| 1988-03-18 | 695 | 739 | 695 | 735 | 40,000 | 3,675 |
| 1988-03-17 | 689 | 689 | 685 | 685 | 11,000 | 3,425 |
| 1988-03-16 | 683 | 690 | 680 | 690 | 8,000 | 3,450 |
| 1988-03-15 | 680 | 680 | 675 | 680 | 8,000 | 3,400 |
| 1988-03-14 | 682 | 682 | 680 | 680 | 7,000 | 3,400 |
| 1988-03-11 | 670 | 680 | 665 | 680 | 18,000 | 3,400 |
| 1988-03-10 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 1988-03-09 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1988-03-08 | 665 | 665 | 660 | 660 | 14,000 | 3,300 |
| 1988-03-04 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 1988-03-03 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1988-03-02 | 660 | 665 | 660 | 665 | 4,000 | 3,325 |
| 1988-03-01 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 1988-02-29 | 665 | 665 | 660 | 665 | 6,000 | 3,325 |
| 1988-02-27 | 661 | 665 | 661 | 665 | 2,000 | 3,325 |
| 1988-02-26 | 661 | 661 | 660 | 660 | 15,000 | 3,300 |
| 1988-02-25 | 658 | 660 | 658 | 660 | 6,000 | 3,300 |
| 1988-02-24 | 647 | 650 | 647 | 650 | 6,000 | 3,250 |
| 1988-02-23 | 660 | 660 | 647 | 647 | 11,000 | 3,235 |
| 1988-02-22 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1988-02-19 | 655 | 660 | 651 | 660 | 4,000 | 3,300 |
| 1988-02-17 | 670 | 671 | 670 | 670 | 13,000 | 3,350 |
| 1988-02-16 | 655 | 660 | 651 | 655 | 20,000 | 3,275 |
| 1988-02-15 | 670 | 675 | 670 | 675 | 3,000 | 3,375 |
| 1988-02-12 | 705 | 709 | 661 | 670 | 17,000 | 3,350 |
| 1988-02-10 | 750 | 758 | 724 | 724 | 113,000 | 3,620 |
| 1988-02-09 | 683 | 750 | 683 | 729 | 256,000 | 3,645 |
| 1988-02-08 | 660 | 690 | 660 | 683 | 61,000 | 3,415 |
| 1988-02-06 | 650 | 650 | 640 | 645 | 9,000 | 3,225 |
| 1988-02-05 | 640 | 650 | 640 | 650 | 17,000 | 3,250 |
| 1988-02-04 | 625 | 640 | 610 | 635 | 21,000 | 3,175 |
| 1988-02-03 | 613 | 620 | 610 | 610 | 10,000 | 3,050 |
| 1988-02-02 | 610 | 610 | 610 | 610 | 29,000 | 3,050 |
| 1988-02-01 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1988-01-30 | 610 | 610 | 610 | 610 | 9,000 | 3,050 |
| 1988-01-29 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1988-01-28 | 600 | 615 | 600 | 605 | 10,000 | 3,025 |
| 1988-01-27 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1988-01-26 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1988-01-25 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1988-01-22 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1988-01-20 | 631 | 631 | 631 | 631 | 2,000 | 3,155 |
| 1988-01-19 | 640 | 640 | 605 | 605 | 3,000 | 3,025 |
| 1988-01-18 | 647 | 647 | 647 | 647 | 2,000 | 3,235 |
| 1988-01-13 | 660 | 660 | 655 | 655 | 3,000 | 3,275 |
| 1988-01-12 | 693 | 698 | 669 | 670 | 18,000 | 3,350 |
| 1988-01-11 | 625 | 701 | 625 | 680 | 78,000 | 3,400 |
| 1988-01-08 | 595 | 626 | 595 | 626 | 13,000 | 3,130 |
| 1988-01-07 | 590 | 600 | 590 | 600 | 22,000 | 3,000 |
| 1988-01-06 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1988-01-05 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
