4102 丸尾カルシウム(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 625 | 630 | 625 | 630 | 6,000 | 3,150 |
| 1995-12-27 | 625 | 625 | 620 | 620 | 8,000 | 3,100 |
| 1995-12-26 | 593 | 621 | 593 | 611 | 26,000 | 3,055 |
| 1995-12-25 | 600 | 600 | 582 | 582 | 14,000 | 2,910 |
| 1995-12-22 | 600 | 600 | 599 | 599 | 4,000 | 2,995 |
| 1995-12-21 | 620 | 620 | 615 | 615 | 8,000 | 3,075 |
| 1995-12-20 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1995-12-19 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1995-12-18 | 670 | 670 | 650 | 650 | 7,000 | 3,250 |
| 1995-12-15 | 672 | 672 | 670 | 670 | 7,000 | 3,350 |
| 1995-12-14 | 665 | 675 | 665 | 674 | 10,000 | 3,370 |
| 1995-12-13 | 664 | 675 | 655 | 665 | 20,000 | 3,325 |
| 1995-12-12 | 680 | 680 | 665 | 665 | 5,000 | 3,325 |
| 1995-12-11 | 722 | 728 | 690 | 690 | 14,000 | 3,450 |
| 1995-12-08 | 690 | 710 | 690 | 708 | 70,000 | 3,540 |
| 1995-12-06 | 570 | 585 | 570 | 575 | 18,000 | 2,875 |
| 1995-12-05 | 578 | 585 | 570 | 570 | 12,000 | 2,850 |
| 1995-12-04 | 580 | 590 | 580 | 583 | 5,000 | 2,915 |
| 1995-12-01 | 595 | 600 | 595 | 600 | 8,000 | 3,000 |
| 1995-11-30 | 595 | 600 | 590 | 590 | 14,000 | 2,950 |
| 1995-11-29 | 610 | 610 | 600 | 609 | 13,000 | 3,045 |
| 1995-11-28 | 650 | 650 | 620 | 620 | 41,000 | 3,100 |
| 1995-11-27 | 580 | 600 | 580 | 600 | 21,000 | 3,000 |
| 1995-11-24 | 545 | 545 | 535 | 535 | 4,000 | 2,675 |
| 1995-11-22 | 506 | 535 | 506 | 535 | 10,000 | 2,675 |
| 1995-11-21 | 480 | 489 | 480 | 489 | 3,000 | 2,445 |
| 1995-11-20 | 489 | 489 | 480 | 480 | 3,000 | 2,400 |
| 1995-11-17 | 481 | 481 | 476 | 476 | 7,000 | 2,380 |
| 1995-11-16 | 457 | 460 | 457 | 460 | 7,000 | 2,300 |
| 1995-11-14 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1995-11-13 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1995-11-07 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1995-11-02 | 441 | 441 | 441 | 441 | 3,000 | 2,205 |
| 1995-11-01 | 444 | 444 | 439 | 439 | 2,000 | 2,195 |
| 1995-10-06 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 1995-09-25 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1995-09-14 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1995-09-01 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 1995-08-31 | 484 | 484 | 484 | 484 | 251,000 | 2,420 |
| 1995-08-30 | 460 | 460 | 460 | 460 | 250,000 | 2,300 |
| 1995-08-28 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1995-08-25 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1995-08-23 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1995-08-17 | 459 | 460 | 459 | 460 | 2,000 | 2,300 |
| 1995-08-04 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1995-08-03 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1995-08-02 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1995-08-01 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1995-07-28 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 1995-07-26 | 417 | 420 | 417 | 420 | 2,000 | 2,100 |
| 1995-07-19 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1995-07-18 | 425 | 425 | 420 | 420 | 4,000 | 2,100 |
| 1995-07-14 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1995-07-13 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1995-07-11 | 402 | 402 | 397 | 397 | 4,000 | 1,985 |
| 1995-07-10 | 386 | 400 | 386 | 400 | 27,000 | 2,000 |
| 1995-07-07 | 377 | 377 | 377 | 377 | 19,000 | 1,885 |
| 1995-07-05 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 1995-07-04 | 377 | 377 | 377 | 377 | 16,000 | 1,885 |
| 1995-06-28 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1995-06-27 | 378 | 378 | 378 | 378 | 3,000 | 1,890 |
| 1995-06-26 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1995-06-21 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1995-06-20 | 378 | 378 | 378 | 378 | 12,000 | 1,890 |
| 1995-06-19 | 375 | 375 | 375 | 375 | 4,000 | 1,875 |
| 1995-06-12 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
| 1995-06-08 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1995-06-07 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1995-06-02 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1995-05-26 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1995-05-25 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1995-05-19 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1995-05-18 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1995-05-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1995-05-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1995-04-28 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1995-04-25 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1995-04-21 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 1995-04-14 | 450 | 450 | 445 | 445 | 2,000 | 2,225 |
| 1995-04-13 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1995-04-11 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1995-03-27 | 444 | 444 | 444 | 444 | 3,000 | 2,220 |
| 1995-03-23 | 525 | 525 | 525 | 525 | 100,000 | 2,625 |
| 1995-03-22 | 525 | 525 | 525 | 525 | 100,000 | 2,625 |
| 1995-03-20 | 550 | 550 | 545 | 545 | 4,000 | 2,725 |
| 1995-03-17 | 564 | 564 | 545 | 545 | 8,000 | 2,725 |
| 1995-03-16 | 550 | 570 | 550 | 570 | 5,000 | 2,850 |
| 1995-03-15 | 526 | 526 | 526 | 526 | 114,000 | 2,630 |
| 1995-03-14 | 525 | 526 | 525 | 526 | 132,000 | 2,630 |
| 1995-03-10 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 1995-03-08 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1995-03-07 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1995-03-06 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1995-03-02 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1995-03-01 | 520 | 520 | 515 | 515 | 3,000 | 2,575 |
| 1995-02-28 | 513 | 520 | 513 | 520 | 3,000 | 2,600 |
| 1995-02-27 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 1995-02-24 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 1995-02-23 | 518 | 518 | 512 | 512 | 5,000 | 2,560 |
| 1995-02-21 | 520 | 520 | 518 | 518 | 10,000 | 2,590 |
| 1995-02-17 | 530 | 530 | 520 | 520 | 7,000 | 2,600 |
| 1995-02-15 | 525 | 530 | 520 | 525 | 9,000 | 2,625 |
| 1995-02-13 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1995-02-09 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 1995-02-02 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1995-01-31 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1995-01-30 | 515 | 520 | 515 | 520 | 7,000 | 2,600 |
| 1995-01-27 | 510 | 512 | 509 | 512 | 4,000 | 2,560 |
| 1995-01-26 | 508 | 510 | 508 | 508 | 7,000 | 2,540 |
| 1995-01-25 | 515 | 515 | 505 | 505 | 4,000 | 2,525 |
| 1995-01-24 | 515 | 515 | 510 | 510 | 10,000 | 2,550 |
| 1995-01-23 | 525 | 525 | 515 | 515 | 7,000 | 2,575 |
| 1995-01-20 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1995-01-19 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1995-01-12 | 580 | 580 | 575 | 575 | 2,000 | 2,875 |
| 1995-01-11 | 560 | 560 | 550 | 550 | 4,000 | 2,750 |
| 1995-01-10 | 550 | 560 | 550 | 560 | 2,000 | 2,800 |
| 1995-01-09 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1995-01-06 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
