4102 丸尾カルシウム(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-12-22 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1998-12-14 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-12-11 | 270 | 271 | 270 | 271 | 2,000 | 1,355 |
| 1998-12-04 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1998-11-30 | 280 | 285 | 280 | 285 | 10,000 | 1,425 |
| 1998-11-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1998-11-13 | 270 | 272 | 270 | 272 | 3,000 | 1,360 |
| 1998-11-09 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-11-06 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-11-02 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-10-27 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1998-10-20 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1998-10-13 | 266 | 266 | 266 | 266 | 4,000 | 1,330 |
| 1998-10-12 | 265 | 266 | 265 | 266 | 2,000 | 1,330 |
| 1998-10-09 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1998-10-08 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 1998-10-07 | 265 | 265 | 265 | 265 | 7,000 | 1,325 |
| 1998-10-06 | 265 | 265 | 265 | 265 | 10,000 | 1,325 |
| 1998-09-30 | 265 | 265 | 265 | 265 | 16,000 | 1,325 |
| 1998-09-25 | 266 | 266 | 265 | 265 | 4,000 | 1,325 |
| 1998-09-11 | 266 | 266 | 266 | 266 | 4,000 | 1,330 |
| 1998-09-10 | 266 | 266 | 266 | 266 | 10,000 | 1,330 |
| 1998-09-09 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
| 1998-09-08 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
| 1998-09-07 | 265 | 266 | 265 | 266 | 5,000 | 1,330 |
| 1998-09-04 | 266 | 266 | 265 | 266 | 7,000 | 1,330 |
| 1998-09-03 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1998-09-02 | 280 | 280 | 270 | 270 | 20,000 | 1,350 |
| 1998-08-27 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1998-08-26 | 285 | 285 | 285 | 285 | 8,000 | 1,425 |
| 1998-08-25 | 285 | 285 | 285 | 285 | 11,000 | 1,425 |
| 1998-08-20 | 285 | 285 | 285 | 285 | 13,000 | 1,425 |
| 1998-08-19 | 290 | 290 | 290 | 290 | 10,000 | 1,450 |
| 1998-08-18 | 290 | 290 | 285 | 285 | 9,000 | 1,425 |
| 1998-08-17 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1998-08-11 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 1998-08-07 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1998-08-06 | 295 | 300 | 295 | 300 | 6,000 | 1,500 |
| 1998-08-04 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1998-08-03 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1998-07-31 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-07-30 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 1998-07-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-07-28 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1998-07-27 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1998-07-22 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1998-07-21 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 1998-07-15 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-07-14 | 301 | 301 | 300 | 300 | 12,000 | 1,500 |
| 1998-07-13 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1998-07-10 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1998-07-08 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1998-07-07 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-07-02 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 1998-06-30 | 285 | 300 | 285 | 300 | 5,000 | 1,500 |
| 1998-06-29 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 1998-06-26 | 288 | 288 | 285 | 285 | 4,000 | 1,425 |
| 1998-06-25 | 289 | 289 | 288 | 288 | 6,000 | 1,440 |
| 1998-06-24 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 1998-06-18 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1998-06-16 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-06-15 | 300 | 300 | 290 | 290 | 5,000 | 1,450 |
| 1998-06-12 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1998-06-09 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 1998-06-08 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1998-06-04 | 315 | 315 | 310 | 310 | 2,000 | 1,550 |
| 1998-06-03 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-06-02 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-06-01 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1998-05-28 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-05-26 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1998-05-25 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-05-22 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1998-05-18 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-05-15 | 315 | 316 | 315 | 316 | 2,000 | 1,580 |
| 1998-05-13 | 315 | 315 | 315 | 315 | 8,000 | 1,575 |
| 1998-05-07 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 1998-04-30 | 329 | 330 | 329 | 330 | 6,000 | 1,650 |
| 1998-04-24 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1998-04-23 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-04-22 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 1998-04-21 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 1998-04-17 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1998-04-16 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1998-04-15 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1998-04-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1998-04-13 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1998-04-07 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1998-04-02 | 360 | 365 | 360 | 365 | 6,000 | 1,825 |
| 1998-03-30 | 363 | 363 | 363 | 363 | 3,000 | 1,815 |
| 1998-03-26 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 1998-03-25 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1998-03-24 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1998-03-19 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 1998-03-18 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1998-03-17 | 389 | 389 | 389 | 389 | 4,000 | 1,945 |
| 1998-03-10 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 1998-03-09 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1998-02-26 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1998-02-23 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1998-02-20 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 1998-02-12 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1998-02-10 | 374 | 374 | 371 | 374 | 8,000 | 1,870 |
| 1998-02-09 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1998-02-02 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1998-01-30 | 354 | 354 | 354 | 354 | 2,000 | 1,770 |
| 1998-01-29 | 352 | 360 | 352 | 353 | 5,000 | 1,765 |
| 1998-01-28 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1998-01-23 | 310 | 311 | 310 | 311 | 4,000 | 1,555 |
| 1998-01-21 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-01-19 | 280 | 281 | 280 | 281 | 3,000 | 1,405 |
| 1998-01-14 | 270 | 280 | 270 | 275 | 3,000 | 1,375 |
| 1998-01-13 | 270 | 271 | 270 | 271 | 4,000 | 1,355 |
| 1998-01-09 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1998-01-06 | 270 | 270 | 268 | 270 | 7,000 | 1,350 |
| 1998-01-05 | 265 | 270 | 265 | 266 | 11,000 | 1,330 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
