4102 丸尾カルシウム(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 493 | 495 | 492 | 495 | 18,000 | 2,475 |
| 1996-12-27 | 510 | 510 | 485 | 490 | 50,000 | 2,450 |
| 1996-12-26 | 501 | 510 | 494 | 510 | 34,000 | 2,550 |
| 1996-12-25 | 490 | 505 | 481 | 489 | 66,000 | 2,445 |
| 1996-12-20 | 575 | 575 | 575 | 575 | 9,000 | 2,875 |
| 1996-12-18 | 684 | 684 | 664 | 664 | 3,000 | 3,320 |
| 1996-12-11 | 685 | 685 | 685 | 685 | 5,000 | 3,425 |
| 1996-12-10 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1996-12-06 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1996-12-05 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1996-12-04 | 685 | 686 | 685 | 685 | 4,000 | 3,425 |
| 1996-12-03 | 705 | 705 | 685 | 685 | 18,000 | 3,425 |
| 1996-12-02 | 707 | 707 | 707 | 707 | 1,000 | 3,535 |
| 1996-11-29 | 707 | 707 | 707 | 707 | 1,000 | 3,535 |
| 1996-11-28 | 708 | 708 | 707 | 707 | 2,000 | 3,535 |
| 1996-11-26 | 710 | 720 | 710 | 720 | 3,000 | 3,600 |
| 1996-11-25 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-11-22 | 712 | 712 | 712 | 712 | 2,000 | 3,560 |
| 1996-11-21 | 719 | 719 | 719 | 719 | 4,000 | 3,595 |
| 1996-11-20 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1996-11-19 | 710 | 710 | 708 | 708 | 5,000 | 3,540 |
| 1996-11-18 | 710 | 711 | 709 | 709 | 4,000 | 3,545 |
| 1996-11-15 | 715 | 720 | 710 | 710 | 13,000 | 3,550 |
| 1996-11-14 | 696 | 696 | 690 | 690 | 4,000 | 3,450 |
| 1996-11-13 | 700 | 700 | 696 | 696 | 2,000 | 3,480 |
| 1996-11-12 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1996-11-11 | 710 | 715 | 707 | 710 | 6,000 | 3,550 |
| 1996-11-08 | 729 | 730 | 715 | 716 | 7,000 | 3,580 |
| 1996-11-07 | 713 | 735 | 713 | 730 | 24,000 | 3,650 |
| 1996-11-05 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1996-11-01 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1996-10-30 | 670 | 670 | 670 | 670 | 7,000 | 3,350 |
| 1996-10-29 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-10-28 | 680 | 680 | 680 | 680 | 6,000 | 3,400 |
| 1996-10-25 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-10-23 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1996-10-22 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1996-10-18 | 689 | 690 | 689 | 690 | 2,000 | 3,450 |
| 1996-10-17 | 678 | 680 | 678 | 680 | 8,000 | 3,400 |
| 1996-10-16 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1996-10-15 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1996-10-14 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-10-09 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 1996-10-07 | 710 | 710 | 705 | 705 | 8,000 | 3,525 |
| 1996-10-04 | 680 | 710 | 680 | 710 | 15,000 | 3,550 |
| 1996-10-03 | 680 | 680 | 680 | 680 | 7,000 | 3,400 |
| 1996-10-02 | 680 | 680 | 680 | 680 | 8,000 | 3,400 |
| 1996-10-01 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1996-09-27 | 680 | 690 | 680 | 690 | 3,000 | 3,450 |
| 1996-09-26 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 1996-09-20 | 680 | 690 | 680 | 690 | 21,000 | 3,450 |
| 1996-09-19 | 680 | 680 | 680 | 680 | 15,000 | 3,400 |
| 1996-09-18 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
| 1996-09-17 | 680 | 680 | 679 | 680 | 8,000 | 3,400 |
| 1996-09-13 | 665 | 680 | 660 | 680 | 12,000 | 3,400 |
| 1996-09-12 | 623 | 655 | 623 | 650 | 133,000 | 3,250 |
| 1996-09-11 | 621 | 621 | 621 | 621 | 131,000 | 3,105 |
| 1996-09-06 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 1996-09-03 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1996-08-27 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1996-08-23 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1996-08-22 | 650 | 650 | 649 | 649 | 4,000 | 3,245 |
| 1996-08-16 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1996-08-15 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1996-08-13 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1996-08-09 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1996-08-08 | 669 | 669 | 660 | 665 | 4,000 | 3,325 |
| 1996-08-05 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-08-02 | 650 | 668 | 650 | 668 | 5,000 | 3,340 |
| 1996-08-01 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1996-07-31 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 1996-07-30 | 679 | 679 | 679 | 679 | 2,000 | 3,395 |
| 1996-07-26 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1996-07-23 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 1996-07-19 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-07-16 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1996-07-15 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-07-11 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1996-07-10 | 680 | 680 | 675 | 675 | 2,000 | 3,375 |
| 1996-07-09 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1996-07-05 | 690 | 690 | 689 | 689 | 4,000 | 3,445 |
| 1996-07-02 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1996-07-01 | 661 | 661 | 661 | 661 | 3,000 | 3,305 |
| 1996-06-28 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1996-06-27 | 690 | 690 | 690 | 690 | 5,000 | 3,450 |
| 1996-06-25 | 690 | 692 | 690 | 690 | 4,000 | 3,450 |
| 1996-06-21 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1996-06-20 | 675 | 680 | 675 | 680 | 2,000 | 3,400 |
| 1996-06-19 | 660 | 662 | 660 | 662 | 5,000 | 3,310 |
| 1996-06-18 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1996-06-12 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1996-06-11 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1996-06-10 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1996-06-06 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1996-06-05 | 662 | 662 | 660 | 660 | 5,000 | 3,300 |
| 1996-06-04 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 1996-06-03 | 692 | 692 | 692 | 692 | 4,000 | 3,460 |
| 1996-05-30 | 692 | 692 | 692 | 692 | 1,000 | 3,460 |
| 1996-05-29 | 709 | 709 | 692 | 700 | 5,000 | 3,500 |
| 1996-05-23 | 715 | 715 | 709 | 709 | 7,000 | 3,545 |
| 1996-05-22 | 725 | 725 | 720 | 720 | 2,000 | 3,600 |
| 1996-05-21 | 726 | 726 | 726 | 726 | 3,000 | 3,630 |
| 1996-05-20 | 745 | 749 | 725 | 726 | 11,000 | 3,630 |
| 1996-05-17 | 713 | 750 | 713 | 725 | 14,000 | 3,625 |
| 1996-05-16 | 707 | 712 | 707 | 711 | 5,000 | 3,555 |
| 1996-05-15 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1996-05-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-05-13 | 692 | 695 | 692 | 692 | 5,000 | 3,460 |
| 1996-05-10 | 696 | 700 | 692 | 692 | 8,000 | 3,460 |
| 1996-05-09 | 695 | 695 | 695 | 695 | 4,000 | 3,475 |
| 1996-05-08 | 696 | 696 | 695 | 696 | 4,000 | 3,480 |
| 1996-05-07 | 700 | 700 | 696 | 700 | 9,000 | 3,500 |
| 1996-05-02 | 692 | 714 | 692 | 700 | 11,000 | 3,500 |
| 1996-05-01 | 692 | 692 | 692 | 692 | 2,000 | 3,460 |
| 1996-04-30 | 704 | 704 | 692 | 692 | 11,000 | 3,460 |
| 1996-04-26 | 710 | 711 | 708 | 710 | 7,000 | 3,550 |
| 1996-04-25 | 721 | 721 | 711 | 715 | 11,000 | 3,575 |
| 1996-04-24 | 705 | 713 | 700 | 701 | 7,000 | 3,505 |
| 1996-04-23 | 708 | 708 | 705 | 705 | 2,000 | 3,525 |
| 1996-04-22 | 719 | 719 | 708 | 708 | 10,000 | 3,540 |
| 1996-04-19 | 696 | 720 | 696 | 720 | 27,000 | 3,600 |
| 1996-04-18 | 685 | 696 | 685 | 696 | 6,000 | 3,480 |
| 1996-04-17 | 695 | 695 | 666 | 685 | 12,000 | 3,425 |
| 1996-04-16 | 690 | 696 | 690 | 696 | 14,000 | 3,480 |
| 1996-04-15 | 686 | 698 | 686 | 697 | 8,000 | 3,485 |
| 1996-04-12 | 680 | 682 | 680 | 680 | 11,000 | 3,400 |
| 1996-04-11 | 674 | 699 | 672 | 699 | 17,000 | 3,495 |
| 1996-04-10 | 650 | 661 | 650 | 661 | 14,000 | 3,305 |
| 1996-04-09 | 648 | 648 | 648 | 648 | 3,000 | 3,240 |
| 1996-04-08 | 641 | 648 | 641 | 648 | 8,000 | 3,240 |
| 1996-04-05 | 630 | 630 | 620 | 630 | 7,000 | 3,150 |
| 1996-04-04 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1996-04-03 | 637 | 640 | 637 | 640 | 5,000 | 3,200 |
| 1996-04-01 | 650 | 650 | 637 | 637 | 5,000 | 3,185 |
| 1996-03-28 | 640 | 641 | 637 | 637 | 6,000 | 3,185 |
| 1996-03-26 | 635 | 635 | 630 | 635 | 4,000 | 3,175 |
| 1996-03-25 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1996-03-22 | 630 | 630 | 629 | 629 | 2,000 | 3,145 |
| 1996-03-21 | 635 | 635 | 629 | 629 | 17,000 | 3,145 |
| 1996-03-19 | 630 | 640 | 630 | 630 | 10,000 | 3,150 |
| 1996-03-18 | 595 | 600 | 595 | 600 | 7,000 | 3,000 |
| 1996-03-15 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 1996-03-14 | 575 | 580 | 575 | 580 | 2,000 | 2,900 |
| 1996-03-12 | 580 | 585 | 580 | 585 | 4,000 | 2,925 |
| 1996-03-11 | 585 | 585 | 580 | 580 | 3,000 | 2,900 |
| 1996-03-08 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1996-03-06 | 591 | 591 | 590 | 590 | 2,000 | 2,950 |
| 1996-03-05 | 591 | 591 | 590 | 590 | 4,000 | 2,950 |
| 1996-03-04 | 590 | 590 | 587 | 590 | 11,000 | 2,950 |
| 1996-02-29 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1996-02-28 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1996-02-27 | 592 | 592 | 592 | 592 | 3,000 | 2,960 |
| 1996-02-21 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1996-02-20 | 590 | 591 | 590 | 591 | 4,000 | 2,955 |
| 1996-02-19 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1996-02-16 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1996-02-15 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1996-02-14 | 582 | 595 | 582 | 595 | 2,000 | 2,975 |
| 1996-02-13 | 595 | 595 | 581 | 581 | 9,000 | 2,905 |
| 1996-02-09 | 600 | 600 | 590 | 595 | 12,000 | 2,975 |
| 1996-02-08 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1996-02-07 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 1996-02-06 | 602 | 602 | 600 | 600 | 6,000 | 3,000 |
| 1996-02-05 | 608 | 608 | 605 | 605 | 2,000 | 3,025 |
| 1996-02-01 | 605 | 610 | 605 | 610 | 2,000 | 3,050 |
| 1996-01-31 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1996-01-30 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1996-01-26 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1996-01-25 | 595 | 605 | 595 | 605 | 4,000 | 3,025 |
| 1996-01-23 | 601 | 601 | 598 | 598 | 3,000 | 2,990 |
| 1996-01-19 | 613 | 613 | 611 | 611 | 2,000 | 3,055 |
| 1996-01-18 | 615 | 620 | 614 | 614 | 7,000 | 3,070 |
| 1996-01-17 | 611 | 620 | 611 | 615 | 12,000 | 3,075 |
| 1996-01-16 | 610 | 620 | 610 | 610 | 13,000 | 3,050 |
| 1996-01-12 | 600 | 603 | 590 | 603 | 14,000 | 3,015 |
| 1996-01-11 | 603 | 603 | 591 | 603 | 7,000 | 3,015 |
| 1996-01-10 | 605 | 605 | 600 | 600 | 14,000 | 3,000 |
| 1996-01-09 | 615 | 615 | 601 | 605 | 9,000 | 3,025 |
| 1996-01-05 | 625 | 625 | 620 | 620 | 3,000 | 3,100 |
| 1996-01-04 | 630 | 630 | 625 | 625 | 9,000 | 3,125 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
