4102 丸尾カルシウム(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-29	541	541	541	541	1,000	2,705
1994-12-28	552	552	552	552	1,000	2,760
1994-12-21	551	570	551	570	2,000	2,850
1994-12-19	549	549	549	549	2,000	2,745
1994-12-16	566	566	565	565	4,000	2,825
1994-12-15	565	565	565	565	1,000	2,825
1994-12-09	550	550	550	550	5,000	2,750
1994-12-08	550	550	550	550	7,000	2,750
1994-12-06	540	540	540	540	1,000	2,700
1994-12-05	550	550	531	535	4,000	2,675
1994-12-02	550	550	550	550	1,000	2,750
1994-12-01	551	551	550	550	3,000	2,750
1994-11-30	550	550	550	550	1,000	2,750
1994-11-29	532	550	532	550	8,000	2,750
1994-11-28	530	530	530	530	2,000	2,650
1994-11-25	530	530	530	530	4,000	2,650
1994-11-24	530	530	530	530	4,000	2,650
1994-11-22	595	595	570	570	4,000	2,850
1994-11-21	604	604	600	600	5,000	3,000
1994-11-18	571	580	571	579	9,000	2,895
1994-11-16	550	550	540	540	3,000	2,700
1994-11-15	550	560	550	560	2,000	2,800
1994-11-14	539	539	539	539	1,000	2,695
1994-11-11	570	570	559	559	4,000	2,795
1994-11-10	580	580	580	580	1,000	2,900
1994-11-09	609	620	595	595	5,000	2,975
1994-11-08	618	620	610	610	8,000	3,050
1994-11-07	660	695	634	634	54,000	3,170
1994-11-04	556	650	556	650	98,000	3,250
1994-11-02	550	550	550	550	7,000	2,750
1994-11-01	517	517	515	515	8,000	2,575
1994-10-28	512	512	511	511	4,000	2,555
1994-10-27	510	510	510	510	1,000	2,550
1994-10-26	510	510	505	505	6,000	2,525
1994-10-25	515	515	515	515	2,000	2,575
1994-10-21	516	516	510	510	2,000	2,550
1994-10-20	515	515	515	515	1,000	2,575
1994-10-19	510	510	510	510	3,000	2,550
1994-10-17	510	510	510	510	2,000	2,550
1994-10-12	510	510	510	510	4,000	2,550
1994-10-11	510	510	510	510	1,000	2,550
1994-10-04	502	502	502	502	1,000	2,510
1994-10-03	530	530	506	506	3,000	2,530
1994-09-30	534	534	530	530	2,000	2,650
1994-09-29	505	505	505	505	2,000	2,525
1994-09-28	500	500	500	500	2,000	2,500
1994-09-27	500	500	500	500	1,000	2,500
1994-09-26	520	520	500	500	5,000	2,500
1994-09-22	530	530	520	520	3,000	2,600
1994-09-21	535	535	530	530	6,000	2,650
1994-09-20	540	540	540	540	3,000	2,700
1994-09-14	532	532	532	532	2,000	2,660
1994-09-13	530	530	530	530	1,000	2,650
1994-09-12	560	560	560	560	1,000	2,800
1994-09-07	560	561	555	555	9,000	2,775
1994-09-06	550	553	550	553	2,000	2,765
1994-09-05	550	550	550	550	1,000	2,750
1994-09-02	550	550	550	550	3,000	2,750
1994-09-01	521	521	521	521	1,000	2,605
1994-08-31	521	521	521	521	1,000	2,605
1994-08-25	521	521	521	521	1,000	2,605
1994-08-24	550	550	550	550	2,000	2,750
1994-08-19	552	552	552	552	1,000	2,760
1994-08-03	560	560	560	560	2,000	2,800
1994-08-02	560	560	560	560	2,000	2,800
1994-07-22	591	609	591	609	6,000	3,045
1994-07-21	592	592	591	591	2,000	2,955
1994-07-20	600	600	591	591	3,000	2,955
1994-07-19	600	600	600	600	2,000	3,000
1994-07-18	600	600	600	600	1,000	3,000
1994-07-15	600	600	600	600	2,000	3,000
1994-07-14	590	590	590	590	1,000	2,950
1994-07-08	580	580	577	577	4,000	2,885
1994-07-06	576	576	576	576	6,000	2,880
1994-07-04	590	590	570	570	4,000	2,850
1994-07-01	590	590	590	590	2,000	2,950
1994-06-30	590	590	590	590	6,000	2,950
1994-06-29	585	585	585	585	1,000	2,925
1994-06-27	570	570	570	570	9,000	2,850
1994-06-24	572	573	572	573	5,000	2,865
1994-06-23	569	570	560	560	15,000	2,800
1994-06-22	569	569	569	569	1,000	2,845
1994-06-21	595	595	595	595	2,000	2,975
1994-06-16	600	600	600	600	5,000	3,000
1994-06-15	600	600	600	600	1,000	3,000
1994-06-14	600	600	600	600	1,000	3,000
1994-06-13	605	605	605	605	3,000	3,025
1994-06-09	576	600	576	600	5,000	3,000
1994-06-08	576	576	576	576	9,000	2,880
1994-06-07	569	577	569	577	4,000	2,885
1994-06-06	561	569	561	569	3,000	2,845
1994-06-02	547	560	546	560	15,000	2,800
1994-06-01	543	543	543	543	3,000	2,715
1994-05-31	547	547	547	547	1,000	2,735
1994-05-30	557	557	557	557	3,000	2,785
1994-05-20	537	537	537	537	4,000	2,685
1994-05-19	550	550	542	542	2,000	2,710
1994-05-18	545	550	545	550	6,000	2,750
1994-05-17	535	535	530	530	2,000	2,650
1994-05-13	530	530	526	526	2,000	2,630
1994-05-06	510	510	510	510	1,000	2,550
1994-05-02	510	510	507	510	4,000	2,550
1994-04-28	510	510	510	510	1,000	2,550
1994-04-27	510	510	510	510	2,000	2,550
1994-04-26	530	530	530	530	1,000	2,650
1994-04-25	536	538	530	530	7,000	2,650
1994-04-22	500	500	500	500	8,000	2,500
1994-04-21	500	500	500	500	5,000	2,500
1994-04-20	500	500	500	500	5,000	2,500
1994-04-14	490	490	490	490	3,000	2,450
1994-04-13	490	490	490	490	4,000	2,450
1994-04-12	486	487	486	487	4,000	2,435
1994-04-08	481	481	480	480	4,000	2,400
1994-04-07	481	481	481	481	1,000	2,405
1994-04-06	481	481	481	481	1,000	2,405
1994-04-05	480	480	480	480	2,000	2,400
1994-03-25	502	502	502	502	1,000	2,510
1994-03-18	510	510	502	502	2,000	2,510
1994-03-17	507	507	507	507	1,000	2,535
1994-03-11	507	507	507	507	3,000	2,535
1994-03-10	490	490	490	490	2,000	2,450
1994-03-09	495	495	490	490	2,000	2,450
1994-03-08	505	505	500	500	2,000	2,500
1994-03-04	510	510	510	510	1,000	2,550
1994-03-03	515	515	510	510	2,000	2,550
1994-03-02	530	530	520	520	2,000	2,600
1994-02-15	530	530	530	530	5,000	2,650
1994-02-14	530	530	530	530	1,000	2,650
1994-02-02	550	560	550	560	2,000	2,800
1994-01-25	492	500	492	500	3,000	2,500
1994-01-24	492	492	492	492	2,000	2,460
1994-01-19	505	510	505	510	2,000	2,550
1994-01-18	486	487	486	487	3,000	2,435
1994-01-17	485	485	485	485	3,000	2,425
1994-01-14	485	485	485	485	1,000	2,425
1994-01-13	488	488	488	488	3,000	2,440
1994-01-12	470	470	470	470	1,000	2,350
1994-01-11	435	450	433	450	3,000	2,250
1994-01-07	430	430	429	429	3,000	2,145
1994-01-05	429	429	429	429	1,000	2,145

分割・併合履歴： [2016-09-28]1株→0.2株