4102 丸尾カルシウム(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-294584584504503,0002,250
1993-12-274804804804801,0002,400
1993-12-244864864864862,0002,430
1993-12-224864864864861,0002,430
1993-12-174954954954952,0002,475
1993-12-164954954954953,0002,475
1993-12-154954954954951,0002,475
1993-12-075005004954952,0002,475
1993-12-035005005005005,0002,500
1993-11-304364364364361,0002,180
1993-11-254484484484481,0002,240
1993-11-224754754754751,0002,375
1993-11-194964964964964,0002,480
1993-11-184965004964999,0002,495
1993-11-175005004904905,0002,450
1993-11-165005005005003,0002,500
1993-11-155065065005009,0002,500
1993-11-124894894864862,0002,430
1993-11-1147748647748613,0002,430
1993-10-217007007007002,0003,500
1993-10-197057057057052,0003,525
1993-10-157567607557603,0003,800
1993-10-138118118118111,0004,055
1993-10-1282682681182117,0004,105
1993-10-0875480675480625,0004,030
1993-10-077647647647646,0003,820
1993-10-067757757697696,0003,845
1993-10-0578578577977912,0003,895
1993-10-0478078077978034,0003,900
1993-10-0172073072072517,0003,625
1993-09-3067268767268514,0003,425
1993-09-286766766706704,0003,350
1993-09-246766766766762,0003,380
1993-09-226906916906912,0003,455
1993-09-217007106997105,0003,550
1993-09-2068170068170011,0003,500
1993-09-1767570167570013,0003,500
1993-09-1667470067470027,0003,500
1993-09-1477977977977910,0003,895
1993-09-1378579978579984,0003,995
1993-09-1060970060970043,0003,500
1993-09-0958060658060614,0003,030
1993-09-085705705705701,0002,850
1993-08-315805805805801,0002,900
1993-08-255805805805801,0002,900
1993-08-245755755755751,0002,875
1993-08-235805805805801,0002,900
1993-08-205805805805801,0002,900
1993-08-105805805805802,0002,900
1993-08-095405405405401,0002,700
1993-08-065405405405401,0002,700
1993-07-295105205105202,0002,600
1993-07-235165165165161,0002,580
1993-07-225015015015011,0002,505
1993-07-205305305305301,0002,650
1993-07-095315315315311,0002,655
1993-07-075305315305312,0002,655
1993-07-065315315315311,0002,655
1993-07-055315315315311,0002,655
1993-06-295315315315311,0002,655
1993-06-255305305305301,0002,650
1993-06-245205265205262,0002,630
1993-06-026696706696704,0003,350
1993-06-016526526526523,0003,260
1993-05-3164165964165016,0003,250
1993-05-286006416006418,0003,205
1993-05-2758660058660010,0003,000
1993-05-265765765755752,0002,875
1993-05-255755755755753,0002,875
1993-05-245755755755752,0002,875
1993-05-215705765705756,0002,875
1993-05-205755755755755,0002,875
1993-05-195615705615659,0002,825
1993-05-185855855605609,0002,800
1993-05-145145305145303,0002,650
1993-05-134955104955105,0002,550
1993-05-124814954804955,0002,475
1993-05-104554704554707,0002,350
1993-05-064414414414411,0002,205
1993-04-274354354354351,0002,175
1993-04-264384384384381,0002,190
1993-04-204404404404401,0002,200
1993-04-194504504504502,0002,250
1993-04-164504534504504,0002,250
1993-04-1544245044245013,0002,250
1993-04-144304304304303,0002,150
1993-04-134204304204305,0002,150
1993-04-124114114114111,0002,055
1993-04-084004004004003,0002,000
1993-04-074004003993992,0001,995
1993-04-063914003914005,0002,000
1993-04-054004004004003,0002,000
1993-04-024004004004001,0002,000
1993-03-313953953953951,0001,975
1993-03-303953953953952,0001,975
1993-03-263913913903903,0001,950
1993-03-243893893893891,0001,945
1993-03-234004003973985,0001,990
1993-03-223863973863979,0001,985
1993-03-193803853803857,0001,925
1993-03-173703703703701,0001,850
1993-03-153683683683681,0001,840
1993-03-123773773773771,0001,885
1993-03-113763803763808,0001,900
1993-03-10351366351365154,0001,825
1993-03-09352352351351151,0001,755
1993-03-083523523523523,0001,760
1993-03-033303523303523,0001,760
1993-03-013323323323321,0001,660
1993-02-2633033033033016,0001,650
1993-02-243603603603602,0001,800
1993-02-233603603603602,0001,800
1993-02-223603603603603,0001,800
1993-02-193603603603602,0001,800
1993-02-173503603503603,0001,800
1993-02-163503503503504,0001,750
1993-02-153473503473507,0001,750
1993-02-0134734734734736,0001,735
1993-01-213503503503502,0001,750
1993-01-143503503503501,0001,750
1993-01-133503503503501,0001,750
1993-01-063503503503503,0001,750

分割・併合履歴 : [2016-09-28]1株→0.2株