4102 丸尾カルシウム(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-12-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1990-12-12 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 5,250 |
| 1990-12-11 | 995 | 995 | 995 | 995 | 7,000 | 4,975 |
| 1990-11-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1990-11-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1990-11-15 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1990-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1990-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1990-11-06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1990-11-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1990-10-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1990-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1990-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1990-10-17 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 5,250 |
| 1990-10-12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1990-10-11 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1990-10-09 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1990-10-02 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 6,200 |
| 1990-09-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1990-09-17 | 1,400 | 1,460 | 1,400 | 1,450 | 3,000 | 7,250 |
| 1990-09-14 | 1,370 | 1,400 | 1,370 | 1,400 | 6,000 | 7,000 |
| 1990-09-13 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 6,800 |
| 1990-09-11 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 | 6,750 |
| 1990-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1990-08-21 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 7,800 |
| 1990-08-20 | 1,580 | 1,580 | 1,580 | 1,580 | 40,000 | 7,900 |
| 1990-08-17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 7,950 |
| 1990-08-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1990-08-10 | 1,500 | 1,600 | 1,500 | 1,600 | 415,000 | 8,000 |
| 1990-08-03 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1990-08-02 | 1,530 | 1,550 | 1,520 | 1,520 | 12,000 | 7,600 |
| 1990-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1990-07-25 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 7,500 |
| 1990-07-23 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 7,550 |
| 1990-07-20 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 7,650 |
| 1990-07-19 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 7,650 |
| 1990-07-18 | 1,530 | 1,550 | 1,530 | 1,550 | 2,000 | 7,750 |
| 1990-07-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1990-07-16 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 7,850 |
| 1990-07-13 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 7,850 |
| 1990-07-11 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1990-07-09 | 1,600 | 1,630 | 1,600 | 1,630 | 4,000 | 8,150 |
| 1990-07-06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 8,350 |
| 1990-07-05 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 8,450 |
| 1990-07-04 | 1,690 | 1,690 | 1,690 | 1,690 | 35,000 | 8,450 |
| 1990-07-03 | 1,650 | 1,690 | 1,650 | 1,690 | 18,000 | 8,450 |
| 1990-07-02 | 1,650 | 1,690 | 1,650 | 1,680 | 62,000 | 8,400 |
| 1990-06-29 | 1,610 | 1,650 | 1,610 | 1,650 | 12,000 | 8,250 |
| 1990-06-27 | 1,670 | 1,670 | 1,650 | 1,650 | 5,000 | 8,250 |
| 1990-06-26 | 1,640 | 1,680 | 1,640 | 1,650 | 74,000 | 8,250 |
| 1990-06-25 | 1,630 | 1,650 | 1,630 | 1,650 | 13,000 | 8,250 |
| 1990-06-21 | 1,610 | 1,650 | 1,610 | 1,650 | 28,000 | 8,250 |
| 1990-06-20 | 1,570 | 1,610 | 1,570 | 1,610 | 27,000 | 8,050 |
| 1990-06-19 | 1,550 | 1,570 | 1,550 | 1,570 | 9,000 | 7,850 |
| 1990-06-15 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 7,500 |
| 1990-06-14 | 1,550 | 1,550 | 1,530 | 1,530 | 8,000 | 7,650 |
| 1990-06-13 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 7,750 |
| 1990-06-08 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 7,750 |
| 1990-06-07 | 1,550 | 1,550 | 1,550 | 1,550 | 12,000 | 7,750 |
| 1990-06-06 | 1,550 | 1,550 | 1,540 | 1,550 | 5,000 | 7,750 |
| 1990-06-05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 7,750 |
| 1990-06-04 | 1,500 | 1,530 | 1,500 | 1,530 | 35,000 | 7,650 |
| 1990-06-01 | 1,490 | 1,490 | 1,490 | 1,490 | 14,000 | 7,450 |
| 1990-05-31 | 1,460 | 1,490 | 1,460 | 1,480 | 17,000 | 7,400 |
| 1990-05-30 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1990-05-29 | 1,460 | 1,490 | 1,460 | 1,490 | 12,000 | 7,450 |
| 1990-05-28 | 1,460 | 1,490 | 1,460 | 1,490 | 12,000 | 7,450 |
| 1990-05-25 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 7,300 |
| 1990-05-24 | 1,490 | 1,490 | 1,450 | 1,450 | 38,000 | 7,250 |
| 1990-05-23 | 1,490 | 1,500 | 1,490 | 1,500 | 34,000 | 7,500 |
| 1990-05-22 | 1,500 | 1,500 | 1,470 | 1,500 | 34,000 | 7,500 |
| 1990-05-21 | 1,450 | 1,500 | 1,450 | 1,480 | 15,000 | 7,400 |
| 1990-05-18 | 1,440 | 1,490 | 1,440 | 1,490 | 24,000 | 7,450 |
| 1990-05-17 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 7,150 |
| 1990-05-16 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 7,200 |
| 1990-05-15 | 1,400 | 1,450 | 1,400 | 1,450 | 7,000 | 7,250 |
| 1990-05-10 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 6,950 |
| 1990-05-09 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 | 6,950 |
| 1990-05-08 | 1,490 | 1,490 | 1,410 | 1,410 | 12,000 | 7,050 |
| 1990-05-07 | 1,490 | 1,500 | 1,490 | 1,490 | 22,000 | 7,450 |
| 1990-05-02 | 1,400 | 1,450 | 1,400 | 1,450 | 32,000 | 7,250 |
| 1990-05-01 | 1,350 | 1,400 | 1,350 | 1,390 | 18,000 | 6,950 |
| 1990-04-27 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 | 6,750 |
| 1990-04-26 | 1,280 | 1,350 | 1,280 | 1,340 | 8,000 | 6,700 |
| 1990-04-25 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 6,400 |
| 1990-04-24 | 1,280 | 1,300 | 1,280 | 1,300 | 19,000 | 6,500 |
| 1990-04-23 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 | 6,350 |
| 1990-04-20 | 1,220 | 1,230 | 1,210 | 1,230 | 11,000 | 6,150 |
| 1990-04-19 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 6,100 |
| 1990-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 25,000 | 6,000 |
| 1990-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 6,000 |
| 1990-04-16 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 6,350 |
| 1990-04-13 | 1,260 | 1,270 | 1,250 | 1,270 | 14,000 | 6,350 |
| 1990-04-12 | 1,350 | 1,380 | 1,300 | 1,300 | 14,000 | 6,500 |
| 1990-04-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1990-04-06 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 6,800 |
| 1990-04-05 | 1,300 | 1,300 | 1,180 | 1,200 | 41,000 | 6,000 |
| 1990-04-04 | 1,370 | 1,370 | 1,310 | 1,310 | 12,000 | 6,550 |
| 1990-04-03 | 1,450 | 1,450 | 1,270 | 1,270 | 18,000 | 6,350 |
| 1990-04-02 | 1,600 | 1,600 | 1,470 | 1,470 | 6,000 | 7,350 |
| 1990-03-30 | 1,570 | 1,650 | 1,570 | 1,630 | 119,000 | 8,150 |
| 1990-03-29 | 1,430 | 1,470 | 1,410 | 1,460 | 12,000 | 7,300 |
| 1990-03-28 | 1,220 | 1,410 | 1,220 | 1,410 | 75,000 | 7,050 |
| 1990-03-27 | 1,330 | 1,330 | 1,280 | 1,280 | 8,000 | 6,400 |
| 1990-03-26 | 1,240 | 1,280 | 1,220 | 1,280 | 6,000 | 6,400 |
| 1990-03-23 | 1,260 | 1,260 | 1,240 | 1,240 | 12,000 | 6,200 |
| 1990-03-22 | 1,300 | 1,310 | 1,250 | 1,270 | 16,000 | 6,350 |
| 1990-03-20 | 1,300 | 1,320 | 1,280 | 1,320 | 8,000 | 6,600 |
| 1990-03-19 | 1,400 | 1,400 | 1,320 | 1,320 | 24,000 | 6,600 |
| 1990-03-16 | 1,440 | 1,440 | 1,370 | 1,370 | 18,000 | 6,850 |
| 1990-03-15 | 1,460 | 1,460 | 1,400 | 1,450 | 33,000 | 7,250 |
| 1990-03-14 | 1,500 | 1,500 | 1,460 | 1,460 | 35,000 | 7,300 |
| 1990-03-13 | 1,450 | 1,540 | 1,450 | 1,510 | 34,000 | 7,550 |
| 1990-03-12 | 1,500 | 1,500 | 1,400 | 1,450 | 52,000 | 7,250 |
| 1990-03-09 | 1,800 | 1,800 | 1,590 | 1,620 | 94,000 | 8,100 |
| 1990-03-08 | 1,790 | 1,900 | 1,760 | 1,790 | 265,000 | 8,950 |
| 1990-03-07 | 1,550 | 1,740 | 1,550 | 1,710 | 427,000 | 8,550 |
| 1990-03-06 | 1,430 | 1,540 | 1,420 | 1,530 | 207,000 | 7,650 |
| 1990-03-05 | 1,380 | 1,450 | 1,380 | 1,420 | 234,000 | 7,100 |
| 1990-03-02 | 1,250 | 1,350 | 1,250 | 1,350 | 105,000 | 6,750 |
| 1990-03-01 | 1,200 | 1,220 | 1,200 | 1,220 | 19,000 | 6,100 |
| 1990-02-28 | 1,180 | 1,200 | 1,180 | 1,200 | 21,000 | 6,000 |
| 1990-02-27 | 1,160 | 1,200 | 1,160 | 1,180 | 14,000 | 5,900 |
| 1990-02-26 | 1,250 | 1,250 | 1,140 | 1,150 | 40,000 | 5,750 |
| 1990-02-23 | 1,210 | 1,280 | 1,210 | 1,230 | 53,000 | 6,150 |
| 1990-02-22 | 1,240 | 1,260 | 1,200 | 1,200 | 76,000 | 6,000 |
| 1990-02-21 | 1,130 | 1,240 | 1,130 | 1,180 | 61,000 | 5,900 |
| 1990-02-20 | 1,100 | 1,130 | 1,100 | 1,130 | 32,000 | 5,650 |
| 1990-02-19 | 1,100 | 1,100 | 1,080 | 1,100 | 20,000 | 5,500 |
| 1990-02-16 | 1,080 | 1,100 | 1,080 | 1,100 | 54,000 | 5,500 |
| 1990-02-15 | 1,090 | 1,090 | 1,080 | 1,090 | 12,000 | 5,450 |
| 1990-02-14 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 5,400 |
| 1990-02-13 | 1,100 | 1,100 | 1,090 | 1,100 | 17,000 | 5,500 |
| 1990-02-09 | 1,060 | 1,100 | 1,060 | 1,080 | 27,000 | 5,400 |
| 1990-02-08 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 5,250 |
| 1990-02-07 | 1,010 | 1,040 | 1,010 | 1,040 | 2,000 | 5,200 |
| 1990-02-06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 5,200 |
| 1990-02-05 | 1,050 | 1,050 | 1,020 | 1,050 | 5,000 | 5,250 |
| 1990-02-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-01-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1990-01-29 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1990-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1990-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1990-01-24 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1990-01-19 | 1,000 | 1,050 | 1,000 | 1,050 | 5,000 | 5,250 |
| 1990-01-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1990-01-11 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1990-01-10 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 5,400 |
| 1990-01-04 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 5,400 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
