4102 丸尾カルシウム(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 1992-12-24 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1992-12-22 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-12-21 | 370 | 380 | 370 | 380 | 5,000 | 1,900 |
| 1992-12-18 | 366 | 366 | 366 | 366 | 3,000 | 1,830 |
| 1992-12-16 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1992-12-15 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1992-12-14 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1992-12-11 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1992-12-10 | 340 | 350 | 340 | 350 | 7,000 | 1,750 |
| 1992-12-09 | 355 | 355 | 340 | 340 | 8,000 | 1,700 |
| 1992-11-25 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1992-11-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-11-17 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 1992-10-28 | 377 | 377 | 360 | 360 | 3,000 | 1,800 |
| 1992-10-26 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1992-09-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-09-24 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1992-09-01 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 1992-08-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-08-26 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 1992-08-24 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 1992-08-20 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 1992-08-04 | 448 | 448 | 448 | 448 | 2,000 | 2,240 |
| 1992-07-28 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1992-07-14 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1992-06-26 | 465 | 465 | 465 | 465 | 5,000 | 2,325 |
| 1992-06-25 | 467 | 467 | 467 | 467 | 3,000 | 2,335 |
| 1992-06-24 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1992-06-22 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1992-06-08 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1992-06-02 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1992-06-01 | 485 | 485 | 480 | 480 | 5,000 | 2,400 |
| 1992-05-29 | 460 | 465 | 460 | 465 | 3,000 | 2,325 |
| 1992-05-26 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1992-05-22 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 1992-05-21 | 448 | 448 | 447 | 447 | 3,000 | 2,235 |
| 1992-05-20 | 448 | 448 | 448 | 448 | 3,000 | 2,240 |
| 1992-05-18 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1992-05-15 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1992-05-14 | 400 | 406 | 400 | 406 | 8,000 | 2,030 |
| 1992-05-13 | 394 | 400 | 394 | 400 | 4,000 | 2,000 |
| 1992-05-12 | 388 | 388 | 388 | 388 | 5,000 | 1,940 |
| 1992-05-11 | 387 | 387 | 385 | 385 | 9,000 | 1,925 |
| 1992-05-08 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1992-05-07 | 391 | 391 | 376 | 376 | 6,000 | 1,880 |
| 1992-04-28 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-04-24 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-04-15 | 400 | 402 | 400 | 402 | 2,000 | 2,010 |
| 1992-04-07 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-03-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-03-25 | 418 | 418 | 418 | 418 | 2,000 | 2,090 |
| 1992-03-19 | 410 | 410 | 390 | 390 | 9,000 | 1,950 |
| 1992-03-18 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 1992-03-17 | 440 | 440 | 434 | 434 | 3,000 | 2,170 |
| 1992-03-04 | 487 | 487 | 487 | 487 | 2,000 | 2,435 |
| 1992-03-03 | 497 | 497 | 496 | 496 | 2,000 | 2,480 |
| 1992-02-27 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1992-02-07 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 1992-01-31 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
