4102 丸尾カルシウム(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1997-12-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1997-12-25 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-12-22 | 300 | 300 | 290 | 290 | 6,000 | 1,450 |
| 1997-12-19 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1997-12-17 | 320 | 320 | 319 | 320 | 7,000 | 1,600 |
| 1997-12-16 | 339 | 339 | 330 | 330 | 7,000 | 1,650 |
| 1997-12-12 | 354 | 354 | 349 | 349 | 5,000 | 1,745 |
| 1997-12-09 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1997-12-05 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1997-12-04 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1997-12-02 | 360 | 375 | 360 | 375 | 5,000 | 1,875 |
| 1997-12-01 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1997-11-27 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1997-11-26 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1997-11-20 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 1997-11-19 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1997-11-17 | 365 | 369 | 365 | 365 | 5,000 | 1,825 |
| 1997-11-14 | 389 | 389 | 380 | 380 | 4,000 | 1,900 |
| 1997-11-12 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 1997-11-11 | 399 | 399 | 399 | 399 | 10,000 | 1,995 |
| 1997-11-06 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-11-04 | 400 | 400 | 380 | 380 | 10,000 | 1,900 |
| 1997-10-31 | 410 | 410 | 400 | 405 | 5,000 | 2,025 |
| 1997-10-30 | 435 | 435 | 410 | 410 | 4,000 | 2,050 |
| 1997-10-27 | 498 | 501 | 498 | 501 | 2,000 | 2,505 |
| 1997-10-24 | 500 | 515 | 500 | 515 | 6,000 | 2,575 |
| 1997-10-23 | 490 | 520 | 490 | 520 | 11,000 | 2,600 |
| 1997-10-21 | 430 | 506 | 430 | 506 | 13,000 | 2,530 |
| 1997-10-20 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1997-10-16 | 415 | 415 | 410 | 410 | 5,000 | 2,050 |
| 1997-10-15 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 1997-10-13 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 1997-10-09 | 450 | 450 | 435 | 435 | 5,000 | 2,175 |
| 1997-10-06 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 1997-10-02 | 525 | 525 | 525 | 525 | 105,000 | 2,625 |
| 1997-10-01 | 465 | 525 | 465 | 525 | 37,000 | 2,625 |
| 1997-09-30 | 490 | 490 | 478 | 478 | 5,000 | 2,390 |
| 1997-09-29 | 450 | 495 | 450 | 495 | 73,000 | 2,475 |
| 1997-09-26 | 456 | 456 | 454 | 455 | 4,000 | 2,275 |
| 1997-09-25 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1997-09-24 | 470 | 471 | 450 | 450 | 7,000 | 2,250 |
| 1997-09-22 | 480 | 480 | 475 | 475 | 6,000 | 2,375 |
| 1997-09-17 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1997-09-12 | 504 | 504 | 501 | 501 | 2,000 | 2,505 |
| 1997-09-11 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 1997-09-10 | 498 | 506 | 498 | 506 | 4,000 | 2,530 |
| 1997-09-09 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 1997-09-04 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1997-09-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-09-02 | 509 | 509 | 509 | 509 | 3,000 | 2,545 |
| 1997-09-01 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 1997-08-29 | 500 | 504 | 499 | 504 | 13,000 | 2,520 |
| 1997-08-28 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1997-08-27 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 1997-08-26 | 511 | 519 | 510 | 510 | 6,000 | 2,550 |
| 1997-08-25 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 1997-08-22 | 510 | 511 | 510 | 511 | 6,000 | 2,555 |
| 1997-08-21 | 511 | 511 | 511 | 511 | 33,000 | 2,555 |
| 1997-08-20 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 1997-08-15 | 510 | 515 | 510 | 515 | 2,000 | 2,575 |
| 1997-08-14 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1997-08-13 | 515 | 515 | 509 | 509 | 7,000 | 2,545 |
| 1997-08-12 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 1997-08-11 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1997-08-08 | 516 | 516 | 515 | 515 | 2,000 | 2,575 |
| 1997-08-06 | 516 | 516 | 516 | 516 | 2,000 | 2,580 |
| 1997-08-05 | 511 | 516 | 511 | 515 | 6,000 | 2,575 |
| 1997-08-04 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1997-08-01 | 529 | 529 | 525 | 525 | 3,000 | 2,625 |
| 1997-07-30 | 537 | 537 | 520 | 529 | 23,000 | 2,645 |
| 1997-07-29 | 555 | 555 | 530 | 538 | 31,000 | 2,690 |
| 1997-07-28 | 560 | 560 | 550 | 560 | 6,000 | 2,800 |
| 1997-07-25 | 590 | 590 | 570 | 580 | 32,000 | 2,900 |
| 1997-07-24 | 601 | 601 | 590 | 590 | 13,000 | 2,950 |
| 1997-07-23 | 600 | 610 | 600 | 610 | 7,000 | 3,050 |
| 1997-07-22 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 1997-07-18 | 589 | 615 | 589 | 610 | 13,000 | 3,050 |
| 1997-07-17 | 585 | 599 | 585 | 599 | 3,000 | 2,995 |
| 1997-07-16 | 615 | 615 | 600 | 600 | 8,000 | 3,000 |
| 1997-07-15 | 589 | 620 | 589 | 620 | 30,000 | 3,100 |
| 1997-07-14 | 580 | 590 | 580 | 590 | 9,000 | 2,950 |
| 1997-07-11 | 550 | 581 | 550 | 580 | 24,000 | 2,900 |
| 1997-07-10 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 1997-07-09 | 542 | 545 | 542 | 542 | 6,000 | 2,710 |
| 1997-07-08 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 1997-07-03 | 541 | 550 | 541 | 543 | 13,000 | 2,715 |
| 1997-07-02 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1997-06-30 | 535 | 540 | 532 | 536 | 5,000 | 2,680 |
| 1997-06-27 | 532 | 532 | 532 | 532 | 5,000 | 2,660 |
| 1997-06-26 | 521 | 532 | 521 | 532 | 11,000 | 2,660 |
| 1997-06-24 | 520 | 530 | 520 | 530 | 7,000 | 2,650 |
| 1997-06-23 | 531 | 531 | 530 | 530 | 3,000 | 2,650 |
| 1997-06-20 | 530 | 530 | 529 | 529 | 8,000 | 2,645 |
| 1997-06-19 | 535 | 535 | 525 | 525 | 7,000 | 2,625 |
| 1997-06-18 | 532 | 535 | 532 | 535 | 7,000 | 2,675 |
| 1997-06-17 | 532 | 532 | 532 | 532 | 2,000 | 2,660 |
| 1997-06-16 | 530 | 532 | 530 | 532 | 9,000 | 2,660 |
| 1997-06-13 | 539 | 539 | 539 | 539 | 5,000 | 2,695 |
| 1997-06-12 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1997-06-11 | 538 | 538 | 538 | 538 | 13,000 | 2,690 |
| 1997-06-10 | 537 | 538 | 537 | 537 | 8,000 | 2,685 |
| 1997-06-06 | 536 | 537 | 536 | 537 | 3,000 | 2,685 |
| 1997-06-05 | 537 | 537 | 537 | 537 | 2,000 | 2,685 |
| 1997-06-04 | 537 | 537 | 537 | 537 | 2,000 | 2,685 |
| 1997-06-03 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1997-06-02 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-05-30 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-05-29 | 529 | 530 | 521 | 521 | 10,000 | 2,605 |
| 1997-05-28 | 540 | 551 | 531 | 531 | 6,000 | 2,655 |
| 1997-05-27 | 551 | 551 | 540 | 540 | 5,000 | 2,700 |
| 1997-05-23 | 552 | 555 | 530 | 551 | 11,000 | 2,755 |
| 1997-05-22 | 535 | 550 | 535 | 550 | 5,000 | 2,750 |
| 1997-05-21 | 533 | 535 | 533 | 535 | 3,000 | 2,675 |
| 1997-05-19 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1997-05-16 | 530 | 531 | 530 | 531 | 7,000 | 2,655 |
| 1997-05-15 | 530 | 530 | 529 | 529 | 2,000 | 2,645 |
| 1997-05-14 | 528 | 530 | 528 | 529 | 8,000 | 2,645 |
| 1997-05-13 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1997-05-12 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1997-05-09 | 535 | 535 | 529 | 535 | 3,000 | 2,675 |
| 1997-05-08 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1997-05-07 | 522 | 531 | 522 | 531 | 14,000 | 2,655 |
| 1997-05-06 | 516 | 519 | 516 | 519 | 4,000 | 2,595 |
| 1997-05-01 | 511 | 515 | 511 | 512 | 15,000 | 2,560 |
| 1997-04-30 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1997-04-24 | 512 | 512 | 507 | 507 | 5,000 | 2,535 |
| 1997-04-23 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 1997-04-22 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1997-04-21 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1997-04-17 | 506 | 515 | 506 | 510 | 5,000 | 2,550 |
| 1997-04-16 | 506 | 506 | 506 | 506 | 3,000 | 2,530 |
| 1997-04-15 | 501 | 502 | 501 | 502 | 3,000 | 2,510 |
| 1997-04-14 | 506 | 506 | 506 | 506 | 6,000 | 2,530 |
| 1997-04-11 | 499 | 506 | 499 | 506 | 5,000 | 2,530 |
| 1997-04-10 | 490 | 500 | 490 | 499 | 11,000 | 2,495 |
| 1997-04-09 | 485 | 500 | 485 | 500 | 4,000 | 2,500 |
| 1997-04-04 | 490 | 500 | 490 | 500 | 2,000 | 2,500 |
| 1997-04-03 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-04-02 | 485 | 485 | 483 | 483 | 5,000 | 2,415 |
| 1997-04-01 | 485 | 486 | 485 | 486 | 12,000 | 2,430 |
| 1997-03-31 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 1997-03-28 | 485 | 485 | 485 | 485 | 12,000 | 2,425 |
| 1997-03-27 | 489 | 489 | 485 | 485 | 6,000 | 2,425 |
| 1997-03-26 | 499 | 499 | 499 | 499 | 3,000 | 2,495 |
| 1997-03-25 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-03-24 | 496 | 498 | 496 | 498 | 3,000 | 2,490 |
| 1997-03-21 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 1997-03-19 | 495 | 507 | 495 | 507 | 17,000 | 2,535 |
| 1997-03-18 | 495 | 495 | 495 | 495 | 6,000 | 2,475 |
| 1997-03-17 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1997-03-13 | 491 | 491 | 491 | 491 | 4,000 | 2,455 |
| 1997-03-12 | 500 | 502 | 500 | 501 | 19,000 | 2,505 |
| 1997-03-11 | 502 | 502 | 502 | 502 | 2,000 | 2,510 |
| 1997-03-10 | 502 | 503 | 502 | 502 | 9,000 | 2,510 |
| 1997-03-07 | 502 | 502 | 502 | 502 | 4,000 | 2,510 |
| 1997-03-06 | 502 | 502 | 502 | 502 | 3,000 | 2,510 |
| 1997-03-05 | 510 | 510 | 503 | 503 | 3,000 | 2,515 |
| 1997-03-04 | 503 | 504 | 502 | 503 | 14,000 | 2,515 |
| 1997-03-03 | 518 | 518 | 510 | 510 | 3,000 | 2,550 |
| 1997-02-27 | 518 | 518 | 510 | 510 | 5,000 | 2,550 |
| 1997-02-26 | 500 | 500 | 500 | 500 | 19,000 | 2,500 |
| 1997-02-25 | 505 | 505 | 501 | 501 | 7,000 | 2,505 |
| 1997-02-24 | 500 | 505 | 500 | 505 | 3,000 | 2,525 |
| 1997-02-21 | 501 | 505 | 500 | 500 | 3,000 | 2,500 |
| 1997-02-20 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 1997-02-19 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-02-18 | 516 | 520 | 515 | 520 | 6,000 | 2,600 |
| 1997-02-17 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1997-02-14 | 510 | 515 | 510 | 515 | 9,000 | 2,575 |
| 1997-02-13 | 505 | 510 | 504 | 510 | 11,000 | 2,550 |
| 1997-02-12 | 498 | 499 | 491 | 499 | 9,000 | 2,495 |
| 1997-02-10 | 502 | 502 | 502 | 502 | 6,000 | 2,510 |
| 1997-02-07 | 502 | 502 | 502 | 502 | 7,000 | 2,510 |
| 1997-02-06 | 505 | 505 | 502 | 502 | 2,000 | 2,510 |
| 1997-02-05 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1997-02-04 | 501 | 515 | 501 | 515 | 5,000 | 2,575 |
| 1997-02-03 | 500 | 501 | 500 | 500 | 10,000 | 2,500 |
| 1997-01-31 | 500 | 510 | 500 | 500 | 8,000 | 2,500 |
| 1997-01-30 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1997-01-29 | 500 | 501 | 495 | 495 | 12,000 | 2,475 |
| 1997-01-28 | 500 | 503 | 500 | 503 | 6,000 | 2,515 |
| 1997-01-27 | 510 | 510 | 503 | 503 | 3,000 | 2,515 |
| 1997-01-24 | 503 | 503 | 503 | 503 | 3,000 | 2,515 |
| 1997-01-23 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
| 1997-01-22 | 500 | 501 | 500 | 501 | 4,000 | 2,505 |
| 1997-01-21 | 506 | 506 | 500 | 500 | 7,000 | 2,500 |
| 1997-01-20 | 511 | 511 | 510 | 511 | 4,000 | 2,555 |
| 1997-01-17 | 513 | 515 | 513 | 515 | 2,000 | 2,575 |
| 1997-01-16 | 520 | 520 | 511 | 512 | 7,000 | 2,560 |
| 1997-01-14 | 501 | 510 | 501 | 503 | 4,000 | 2,515 |
| 1997-01-13 | 510 | 510 | 491 | 491 | 6,000 | 2,455 |
| 1997-01-10 | 525 | 530 | 518 | 525 | 13,000 | 2,625 |
| 1997-01-09 | 525 | 525 | 525 | 525 | 14,000 | 2,625 |
| 1997-01-08 | 520 | 525 | 520 | 525 | 14,000 | 2,625 |
| 1997-01-07 | 514 | 520 | 514 | 516 | 9,000 | 2,580 |
| 1997-01-06 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
