4102 丸尾カルシウム(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-16 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1991-12-06 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1991-12-05 | 579 | 579 | 579 | 579 | 11,000 | 2,895 |
| 1991-12-04 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1991-12-02 | 585 | 590 | 585 | 590 | 2,000 | 2,950 |
| 1991-11-26 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1991-11-14 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1991-11-13 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1991-11-12 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1991-11-11 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1991-10-31 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1991-10-28 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1991-10-25 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1991-10-24 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1991-10-21 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1991-10-14 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1991-10-02 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1991-10-01 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1991-09-30 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1991-09-26 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1991-09-25 | 669 | 669 | 669 | 669 | 3,000 | 3,345 |
| 1991-09-18 | 654 | 654 | 654 | 654 | 2,000 | 3,270 |
| 1991-09-13 | 649 | 649 | 649 | 649 | 2,000 | 3,245 |
| 1991-09-10 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1991-09-09 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1991-09-06 | 630 | 650 | 630 | 650 | 4,000 | 3,250 |
| 1991-09-05 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1991-09-02 | 630 | 630 | 610 | 610 | 5,000 | 3,050 |
| 1991-08-30 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1991-08-29 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1991-08-27 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1991-08-23 | 665 | 665 | 665 | 665 | 4,000 | 3,325 |
| 1991-08-22 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1991-08-08 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1991-08-06 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1991-08-01 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 1991-07-30 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 1991-07-26 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1991-07-25 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1991-07-24 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1991-07-23 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1991-07-19 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1991-07-18 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1991-07-17 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1991-07-16 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1991-07-15 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1991-07-11 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1991-07-10 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1991-07-03 | 720 | 720 | 710 | 710 | 6,000 | 3,550 |
| 1991-07-02 | 700 | 700 | 700 | 700 | 15,000 | 3,500 |
| 1991-06-24 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 1991-06-20 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1991-06-03 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1991-05-22 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1991-05-21 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1991-05-20 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1991-05-17 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1991-05-15 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1991-05-14 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1991-05-10 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1991-05-08 | 815 | 815 | 815 | 815 | 3,000 | 4,075 |
| 1991-03-20 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1991-03-19 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1991-03-15 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1991-03-13 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1991-03-11 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1991-03-06 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1991-02-26 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1991-02-25 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1991-02-22 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1991-02-21 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1991-02-12 | 915 | 915 | 914 | 914 | 2,000 | 4,570 |
| 1991-01-28 | 923 | 923 | 923 | 923 | 15,000 | 4,615 |
| 1991-01-25 | 924 | 924 | 924 | 924 | 10,000 | 4,620 |
| 1991-01-24 | 924 | 924 | 924 | 924 | 10,000 | 4,620 |
| 1991-01-21 | 925 | 925 | 925 | 925 | 10,000 | 4,625 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
