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
