4102 丸尾カルシウム(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1989-12-27 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1989-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1989-12-25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1989-12-15 | 1,020 | 1,100 | 1,020 | 1,090 | 11,000 | 5,450 |
| 1989-12-14 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 5,450 |
| 1989-12-13 | 1,080 | 1,100 | 1,070 | 1,100 | 10,000 | 5,500 |
| 1989-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1989-12-11 | 1,100 | 1,110 | 1,080 | 1,110 | 19,000 | 5,550 |
| 1989-12-08 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 | 5,550 |
| 1989-12-07 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1989-12-06 | 1,100 | 1,120 | 1,080 | 1,080 | 13,000 | 5,400 |
| 1989-12-05 | 1,100 | 1,110 | 1,100 | 1,110 | 18,000 | 5,550 |
| 1989-12-04 | 1,080 | 1,110 | 1,080 | 1,110 | 56,000 | 5,550 |
| 1989-12-01 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1989-11-30 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 5,400 |
| 1989-11-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1989-11-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1989-11-27 | 1,090 | 1,100 | 1,080 | 1,080 | 19,000 | 5,400 |
| 1989-11-24 | 1,040 | 1,110 | 1,040 | 1,110 | 14,000 | 5,550 |
| 1989-11-22 | 1,010 | 1,060 | 1,010 | 1,050 | 31,000 | 5,250 |
| 1989-11-21 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 5,050 |
| 1989-11-20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1989-11-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1989-11-16 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1989-11-15 | 1,050 | 1,070 | 1,040 | 1,060 | 68,000 | 5,300 |
| 1989-11-14 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 5,050 |
| 1989-11-13 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 5,050 |
| 1989-11-10 | 1,030 | 1,050 | 1,000 | 1,000 | 16,000 | 5,000 |
| 1989-11-09 | 1,070 | 1,080 | 980 | 1,030 | 37,000 | 5,150 |
| 1989-11-08 | 1,100 | 1,110 | 1,050 | 1,070 | 34,000 | 5,350 |
| 1989-11-07 | 1,040 | 1,150 | 1,040 | 1,110 | 53,000 | 5,550 |
| 1989-11-06 | 1,040 | 1,040 | 1,030 | 1,040 | 23,000 | 5,200 |
| 1989-11-02 | 1,030 | 1,050 | 1,020 | 1,040 | 41,000 | 5,200 |
| 1989-11-01 | 960 | 1,030 | 960 | 1,030 | 18,000 | 5,150 |
| 1989-10-31 | 960 | 970 | 960 | 960 | 9,000 | 4,800 |
| 1989-10-30 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1989-10-27 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1989-10-26 | 1,000 | 1,000 | 990 | 1,000 | 4,000 | 5,000 |
| 1989-10-25 | 1,040 | 1,040 | 1,000 | 1,000 | 50,000 | 5,000 |
| 1989-10-24 | 966 | 1,040 | 966 | 1,010 | 70,000 | 5,050 |
| 1989-10-23 | 975 | 975 | 965 | 966 | 11,000 | 4,830 |
| 1989-10-20 | 950 | 965 | 940 | 965 | 38,000 | 4,825 |
| 1989-10-19 | 905 | 940 | 900 | 940 | 64,000 | 4,700 |
| 1989-10-18 | 900 | 900 | 895 | 900 | 62,000 | 4,500 |
| 1989-10-17 | 900 | 900 | 890 | 900 | 39,000 | 4,500 |
| 1989-10-16 | 902 | 907 | 901 | 901 | 15,000 | 4,505 |
| 1989-10-13 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1989-10-12 | 920 | 920 | 903 | 910 | 13,000 | 4,550 |
| 1989-10-11 | 902 | 905 | 900 | 900 | 12,000 | 4,500 |
| 1989-10-09 | 899 | 905 | 895 | 897 | 24,000 | 4,485 |
| 1989-10-06 | 870 | 892 | 870 | 892 | 6,000 | 4,460 |
| 1989-10-05 | 890 | 890 | 870 | 870 | 10,000 | 4,350 |
| 1989-10-04 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1989-09-29 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 1989-09-28 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1989-09-27 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1989-09-26 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1989-09-25 | 888 | 900 | 888 | 900 | 2,000 | 4,500 |
| 1989-09-21 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 1989-09-20 | 890 | 899 | 890 | 899 | 3,000 | 4,495 |
| 1989-09-18 | 890 | 899 | 887 | 899 | 60,000 | 4,495 |
| 1989-09-14 | 871 | 890 | 870 | 890 | 6,000 | 4,450 |
| 1989-09-13 | 895 | 898 | 871 | 871 | 40,000 | 4,355 |
| 1989-09-12 | 870 | 895 | 870 | 895 | 8,000 | 4,475 |
| 1989-09-11 | 870 | 870 | 870 | 870 | 10,000 | 4,350 |
| 1989-09-08 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 1989-09-07 | 864 | 865 | 864 | 865 | 11,000 | 4,325 |
| 1989-09-06 | 865 | 865 | 850 | 865 | 39,000 | 4,325 |
| 1989-09-05 | 865 | 865 | 865 | 865 | 6,000 | 4,325 |
| 1989-09-04 | 860 | 870 | 860 | 865 | 31,000 | 4,325 |
| 1989-09-01 | 860 | 860 | 850 | 850 | 6,000 | 4,250 |
| 1989-08-31 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1989-08-29 | 875 | 875 | 858 | 860 | 26,000 | 4,300 |
| 1989-08-28 | 875 | 875 | 860 | 875 | 10,000 | 4,375 |
| 1989-08-25 | 873 | 885 | 870 | 870 | 38,000 | 4,350 |
| 1989-08-24 | 895 | 895 | 883 | 883 | 14,000 | 4,415 |
| 1989-08-23 | 865 | 875 | 859 | 875 | 11,000 | 4,375 |
| 1989-08-22 | 851 | 855 | 840 | 850 | 70,000 | 4,250 |
| 1989-08-21 | 840 | 859 | 840 | 850 | 13,000 | 4,250 |
| 1989-08-18 | 826 | 827 | 826 | 827 | 6,000 | 4,135 |
| 1989-08-17 | 819 | 820 | 815 | 818 | 4,000 | 4,090 |
| 1989-08-16 | 815 | 815 | 815 | 815 | 10,000 | 4,075 |
| 1989-08-15 | 825 | 830 | 815 | 820 | 16,000 | 4,100 |
| 1989-08-14 | 820 | 825 | 819 | 825 | 11,000 | 4,125 |
| 1989-08-11 | 800 | 820 | 800 | 820 | 12,000 | 4,100 |
| 1989-08-10 | 795 | 805 | 795 | 804 | 15,000 | 4,020 |
| 1989-08-09 | 785 | 798 | 785 | 795 | 19,000 | 3,975 |
| 1989-08-08 | 759 | 759 | 759 | 759 | 3,000 | 3,795 |
| 1989-08-07 | 760 | 760 | 759 | 759 | 2,000 | 3,795 |
| 1989-08-04 | 749 | 751 | 749 | 751 | 5,000 | 3,755 |
| 1989-08-03 | 745 | 746 | 745 | 746 | 13,000 | 3,730 |
| 1989-08-02 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1989-08-01 | 742 | 742 | 742 | 742 | 2,000 | 3,710 |
| 1989-07-31 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1989-07-28 | 740 | 740 | 740 | 740 | 4,000 | 3,700 |
| 1989-07-27 | 740 | 740 | 740 | 740 | 4,000 | 3,700 |
| 1989-07-26 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1989-07-25 | 740 | 750 | 740 | 750 | 3,000 | 3,750 |
| 1989-07-24 | 748 | 748 | 741 | 741 | 2,000 | 3,705 |
| 1989-07-21 | 740 | 740 | 739 | 740 | 10,000 | 3,700 |
| 1989-07-20 | 746 | 746 | 740 | 740 | 8,000 | 3,700 |
| 1989-07-19 | 751 | 751 | 751 | 751 | 3,000 | 3,755 |
| 1989-07-17 | 751 | 751 | 745 | 751 | 4,000 | 3,755 |
| 1989-07-14 | 768 | 772 | 751 | 751 | 11,000 | 3,755 |
| 1989-07-13 | 760 | 765 | 760 | 765 | 12,000 | 3,825 |
| 1989-07-12 | 756 | 760 | 756 | 758 | 11,000 | 3,790 |
| 1989-07-11 | 745 | 750 | 745 | 750 | 10,000 | 3,750 |
| 1989-07-10 | 744 | 744 | 733 | 733 | 4,000 | 3,665 |
| 1989-07-07 | 739 | 745 | 730 | 730 | 6,000 | 3,650 |
| 1989-07-06 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1989-07-05 | 715 | 715 | 715 | 715 | 22,000 | 3,575 |
| 1989-07-04 | 714 | 715 | 710 | 710 | 19,000 | 3,550 |
| 1989-07-03 | 715 | 715 | 715 | 715 | 25,000 | 3,575 |
| 1989-06-30 | 715 | 715 | 715 | 715 | 50,000 | 3,575 |
| 1989-06-29 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1989-06-27 | 738 | 738 | 720 | 720 | 4,000 | 3,600 |
| 1989-06-26 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1989-06-22 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1989-06-21 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1989-06-19 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1989-06-14 | 746 | 746 | 746 | 746 | 2,000 | 3,730 |
| 1989-06-13 | 745 | 748 | 745 | 748 | 2,000 | 3,740 |
| 1989-06-08 | 735 | 740 | 735 | 740 | 2,000 | 3,700 |
| 1989-06-07 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1989-06-06 | 720 | 720 | 720 | 720 | 7,000 | 3,600 |
| 1989-06-02 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1989-05-31 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 1989-05-29 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1989-05-26 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 1989-05-25 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 1989-05-24 | 730 | 730 | 720 | 720 | 4,000 | 3,600 |
| 1989-05-23 | 748 | 748 | 748 | 748 | 1,000 | 3,740 |
| 1989-05-22 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1989-05-18 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 1989-05-17 | 750 | 750 | 710 | 710 | 4,000 | 3,550 |
| 1989-05-12 | 770 | 770 | 760 | 760 | 6,000 | 3,800 |
| 1989-05-10 | 770 | 775 | 770 | 775 | 3,000 | 3,875 |
| 1989-05-09 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1989-04-26 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1989-04-25 | 746 | 746 | 746 | 746 | 2,000 | 3,730 |
| 1989-04-24 | 785 | 785 | 756 | 756 | 2,000 | 3,780 |
| 1989-04-21 | 760 | 790 | 760 | 790 | 5,000 | 3,950 |
| 1989-04-18 | 775 | 780 | 775 | 780 | 2,000 | 3,900 |
| 1989-04-12 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1989-04-11 | 792 | 792 | 792 | 792 | 1,000 | 3,960 |
| 1989-04-10 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1989-04-06 | 793 | 793 | 793 | 793 | 1,000 | 3,965 |
| 1989-04-05 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1989-04-04 | 790 | 792 | 790 | 792 | 3,000 | 3,960 |
| 1989-04-03 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1989-03-30 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 1989-03-29 | 787 | 787 | 785 | 785 | 3,000 | 3,925 |
| 1989-03-27 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1989-03-23 | 800 | 800 | 795 | 800 | 3,000 | 4,000 |
| 1989-03-15 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1989-03-14 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1989-03-13 | 845 | 845 | 844 | 844 | 3,000 | 4,220 |
| 1989-03-10 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1989-03-09 | 840 | 850 | 840 | 850 | 3,000 | 4,250 |
| 1989-03-08 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1989-03-07 | 825 | 830 | 825 | 830 | 4,000 | 4,150 |
| 1989-03-06 | 836 | 845 | 820 | 820 | 10,000 | 4,100 |
| 1989-03-03 | 835 | 836 | 835 | 836 | 5,000 | 4,180 |
| 1989-03-02 | 808 | 835 | 808 | 834 | 8,000 | 4,170 |
| 1989-03-01 | 830 | 830 | 830 | 830 | 7,000 | 4,150 |
| 1989-02-28 | 825 | 830 | 825 | 830 | 4,000 | 4,150 |
| 1989-02-27 | 800 | 820 | 800 | 820 | 13,000 | 4,100 |
| 1989-02-23 | 800 | 800 | 800 | 800 | 8,000 | 4,000 |
| 1989-02-22 | 760 | 800 | 760 | 800 | 28,000 | 4,000 |
| 1989-02-21 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1989-02-16 | 766 | 766 | 760 | 760 | 2,000 | 3,800 |
| 1989-02-15 | 766 | 770 | 766 | 770 | 3,000 | 3,850 |
| 1989-02-14 | 760 | 760 | 760 | 760 | 6,000 | 3,800 |
| 1989-02-13 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1989-02-09 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1989-02-08 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1989-02-07 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1989-02-06 | 799 | 810 | 799 | 810 | 10,000 | 4,050 |
| 1989-02-03 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1989-02-02 | 770 | 790 | 770 | 790 | 4,000 | 3,950 |
| 1989-02-01 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1989-01-31 | 775 | 790 | 775 | 790 | 14,000 | 3,950 |
| 1989-01-30 | 760 | 760 | 760 | 760 | 10,000 | 3,800 |
| 1989-01-28 | 755 | 760 | 750 | 757 | 12,000 | 3,785 |
| 1989-01-27 | 716 | 716 | 716 | 716 | 2,000 | 3,580 |
| 1989-01-26 | 705 | 711 | 705 | 711 | 8,000 | 3,555 |
| 1989-01-25 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1989-01-24 | 705 | 705 | 700 | 700 | 8,000 | 3,500 |
| 1989-01-23 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1989-01-17 | 680 | 700 | 680 | 700 | 3,000 | 3,500 |
| 1989-01-13 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1989-01-11 | 660 | 680 | 660 | 680 | 15,000 | 3,400 |
| 1989-01-10 | 695 | 695 | 680 | 680 | 2,000 | 3,400 |
| 1989-01-09 | 683 | 700 | 683 | 700 | 4,000 | 3,500 |
| 1989-01-06 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
