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 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 458 | 458 | 450 | 450 | 3,000 | 2,250 |
| 1993-12-27 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1993-12-24 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 1993-12-22 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 1993-12-17 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1993-12-16 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 1993-12-15 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1993-12-07 | 500 | 500 | 495 | 495 | 2,000 | 2,475 |
| 1993-12-03 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1993-11-30 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1993-11-25 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 1993-11-22 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1993-11-19 | 496 | 496 | 496 | 496 | 4,000 | 2,480 |
| 1993-11-18 | 496 | 500 | 496 | 499 | 9,000 | 2,495 |
| 1993-11-17 | 500 | 500 | 490 | 490 | 5,000 | 2,450 |
| 1993-11-16 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1993-11-15 | 506 | 506 | 500 | 500 | 9,000 | 2,500 |
| 1993-11-12 | 489 | 489 | 486 | 486 | 2,000 | 2,430 |
| 1993-11-11 | 477 | 486 | 477 | 486 | 13,000 | 2,430 |
| 1993-10-21 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1993-10-19 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 1993-10-15 | 756 | 760 | 755 | 760 | 3,000 | 3,800 |
| 1993-10-13 | 811 | 811 | 811 | 811 | 1,000 | 4,055 |
| 1993-10-12 | 826 | 826 | 811 | 821 | 17,000 | 4,105 |
| 1993-10-08 | 754 | 806 | 754 | 806 | 25,000 | 4,030 |
| 1993-10-07 | 764 | 764 | 764 | 764 | 6,000 | 3,820 |
| 1993-10-06 | 775 | 775 | 769 | 769 | 6,000 | 3,845 |
| 1993-10-05 | 785 | 785 | 779 | 779 | 12,000 | 3,895 |
| 1993-10-04 | 780 | 780 | 779 | 780 | 34,000 | 3,900 |
| 1993-10-01 | 720 | 730 | 720 | 725 | 17,000 | 3,625 |
| 1993-09-30 | 672 | 687 | 672 | 685 | 14,000 | 3,425 |
| 1993-09-28 | 676 | 676 | 670 | 670 | 4,000 | 3,350 |
| 1993-09-24 | 676 | 676 | 676 | 676 | 2,000 | 3,380 |
| 1993-09-22 | 690 | 691 | 690 | 691 | 2,000 | 3,455 |
| 1993-09-21 | 700 | 710 | 699 | 710 | 5,000 | 3,550 |
| 1993-09-20 | 681 | 700 | 681 | 700 | 11,000 | 3,500 |
| 1993-09-17 | 675 | 701 | 675 | 700 | 13,000 | 3,500 |
| 1993-09-16 | 674 | 700 | 674 | 700 | 27,000 | 3,500 |
| 1993-09-14 | 779 | 779 | 779 | 779 | 10,000 | 3,895 |
| 1993-09-13 | 785 | 799 | 785 | 799 | 84,000 | 3,995 |
| 1993-09-10 | 609 | 700 | 609 | 700 | 43,000 | 3,500 |
| 1993-09-09 | 580 | 606 | 580 | 606 | 14,000 | 3,030 |
| 1993-09-08 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1993-08-31 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1993-08-25 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1993-08-24 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1993-08-23 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1993-08-20 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1993-08-10 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1993-08-09 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1993-08-06 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1993-07-29 | 510 | 520 | 510 | 520 | 2,000 | 2,600 |
| 1993-07-23 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1993-07-22 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1993-07-20 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-07-09 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1993-07-07 | 530 | 531 | 530 | 531 | 2,000 | 2,655 |
| 1993-07-06 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1993-07-05 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1993-06-29 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1993-06-25 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-06-24 | 520 | 526 | 520 | 526 | 2,000 | 2,630 |
| 1993-06-02 | 669 | 670 | 669 | 670 | 4,000 | 3,350 |
| 1993-06-01 | 652 | 652 | 652 | 652 | 3,000 | 3,260 |
| 1993-05-31 | 641 | 659 | 641 | 650 | 16,000 | 3,250 |
| 1993-05-28 | 600 | 641 | 600 | 641 | 8,000 | 3,205 |
| 1993-05-27 | 586 | 600 | 586 | 600 | 10,000 | 3,000 |
| 1993-05-26 | 576 | 576 | 575 | 575 | 2,000 | 2,875 |
| 1993-05-25 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1993-05-24 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1993-05-21 | 570 | 576 | 570 | 575 | 6,000 | 2,875 |
| 1993-05-20 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 1993-05-19 | 561 | 570 | 561 | 565 | 9,000 | 2,825 |
| 1993-05-18 | 585 | 585 | 560 | 560 | 9,000 | 2,800 |
| 1993-05-14 | 514 | 530 | 514 | 530 | 3,000 | 2,650 |
| 1993-05-13 | 495 | 510 | 495 | 510 | 5,000 | 2,550 |
| 1993-05-12 | 481 | 495 | 480 | 495 | 5,000 | 2,475 |
| 1993-05-10 | 455 | 470 | 455 | 470 | 7,000 | 2,350 |
| 1993-05-06 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1993-04-27 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1993-04-26 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 1993-04-20 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1993-04-19 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1993-04-16 | 450 | 453 | 450 | 450 | 4,000 | 2,250 |
| 1993-04-15 | 442 | 450 | 442 | 450 | 13,000 | 2,250 |
| 1993-04-14 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1993-04-13 | 420 | 430 | 420 | 430 | 5,000 | 2,150 |
| 1993-04-12 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1993-04-08 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1993-04-07 | 400 | 400 | 399 | 399 | 2,000 | 1,995 |
| 1993-04-06 | 391 | 400 | 391 | 400 | 5,000 | 2,000 |
| 1993-04-05 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1993-04-02 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-03-31 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1993-03-30 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1993-03-26 | 391 | 391 | 390 | 390 | 3,000 | 1,950 |
| 1993-03-24 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1993-03-23 | 400 | 400 | 397 | 398 | 5,000 | 1,990 |
| 1993-03-22 | 386 | 397 | 386 | 397 | 9,000 | 1,985 |
| 1993-03-19 | 380 | 385 | 380 | 385 | 7,000 | 1,925 |
| 1993-03-17 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1993-03-15 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 1993-03-12 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 1993-03-11 | 376 | 380 | 376 | 380 | 8,000 | 1,900 |
| 1993-03-10 | 351 | 366 | 351 | 365 | 154,000 | 1,825 |
| 1993-03-09 | 352 | 352 | 351 | 351 | 151,000 | 1,755 |
| 1993-03-08 | 352 | 352 | 352 | 352 | 3,000 | 1,760 |
| 1993-03-03 | 330 | 352 | 330 | 352 | 3,000 | 1,760 |
| 1993-03-01 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 1993-02-26 | 330 | 330 | 330 | 330 | 16,000 | 1,650 |
| 1993-02-24 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1993-02-23 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1993-02-22 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1993-02-19 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1993-02-17 | 350 | 360 | 350 | 360 | 3,000 | 1,800 |
| 1993-02-16 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1993-02-15 | 347 | 350 | 347 | 350 | 7,000 | 1,750 |
| 1993-02-01 | 347 | 347 | 347 | 347 | 36,000 | 1,735 |
| 1993-01-21 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1993-01-14 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1993-01-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1993-01-06 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
