4102 丸尾カルシウム(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1999-12-28 | 218 | 225 | 218 | 220 | 6,000 | 1,100 |
| 1999-12-27 | 251 | 251 | 217 | 217 | 3,000 | 1,085 |
| 1999-12-24 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-12-22 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-12-17 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-12-15 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-12-03 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1999-11-30 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 1999-11-29 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 1999-11-26 | 251 | 251 | 242 | 242 | 3,000 | 1,210 |
| 1999-11-19 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
| 1999-11-17 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-11-16 | 240 | 243 | 240 | 243 | 6,000 | 1,215 |
| 1999-11-11 | 243 | 243 | 243 | 243 | 4,000 | 1,215 |
| 1999-11-10 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 1999-11-09 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 1999-11-05 | 250 | 250 | 243 | 243 | 10,000 | 1,215 |
| 1999-11-04 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 1999-11-02 | 250 | 251 | 250 | 250 | 3,000 | 1,250 |
| 1999-11-01 | 250 | 251 | 250 | 250 | 8,000 | 1,250 |
| 1999-10-29 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-10-27 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-10-26 | 251 | 251 | 250 | 250 | 3,000 | 1,250 |
| 1999-10-25 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-10-18 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-10-12 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-10-08 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 1999-10-06 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 1999-10-04 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1999-09-24 | 245 | 245 | 245 | 245 | 12,000 | 1,225 |
| 1999-09-22 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1999-09-21 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 1999-09-20 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1999-09-16 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 1999-09-14 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1999-09-08 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 1999-08-27 | 273 | 273 | 270 | 270 | 2,000 | 1,350 |
| 1999-08-25 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1999-08-23 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1999-08-19 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1999-08-18 | 275 | 280 | 275 | 280 | 10,000 | 1,400 |
| 1999-07-21 | 288 | 288 | 288 | 288 | 5,000 | 1,440 |
| 1999-07-19 | 290 | 290 | 288 | 288 | 3,000 | 1,440 |
| 1999-07-16 | 290 | 295 | 290 | 290 | 9,000 | 1,450 |
| 1999-07-15 | 297 | 298 | 295 | 298 | 6,000 | 1,490 |
| 1999-07-14 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1999-07-13 | 279 | 284 | 279 | 284 | 5,000 | 1,420 |
| 1999-07-12 | 280 | 284 | 280 | 280 | 5,000 | 1,400 |
| 1999-07-09 | 260 | 260 | 260 | 260 | 7,000 | 1,300 |
| 1999-07-08 | 260 | 270 | 260 | 260 | 25,000 | 1,300 |
| 1999-07-07 | 270 | 271 | 260 | 260 | 33,000 | 1,300 |
| 1999-07-06 | 270 | 271 | 270 | 270 | 4,000 | 1,350 |
| 1999-07-05 | 262 | 270 | 262 | 270 | 4,000 | 1,350 |
| 1999-07-01 | 270 | 270 | 260 | 260 | 2,000 | 1,300 |
| 1999-06-30 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1999-06-28 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-06-25 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-06-24 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-06-23 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1999-06-22 | 270 | 270 | 270 | 270 | 13,000 | 1,350 |
| 1999-06-21 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-06-18 | 271 | 271 | 270 | 270 | 3,000 | 1,350 |
| 1999-06-15 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 1999-06-14 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 1999-06-11 | 271 | 276 | 271 | 276 | 3,000 | 1,380 |
| 1999-05-31 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1999-05-26 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1999-05-20 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-05-18 | 280 | 280 | 241 | 241 | 3,000 | 1,205 |
| 1999-05-14 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-05-13 | 284 | 284 | 280 | 280 | 4,000 | 1,400 |
| 1999-04-30 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 1999-04-23 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1999-04-20 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1999-04-15 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1999-04-12 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1999-04-06 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1999-04-05 | 270 | 272 | 270 | 272 | 5,000 | 1,360 |
| 1999-04-02 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-04-01 | 278 | 278 | 270 | 270 | 4,000 | 1,350 |
| 1999-03-30 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-03-26 | 256 | 265 | 256 | 265 | 3,000 | 1,325 |
| 1999-03-24 | 259 | 259 | 253 | 253 | 2,000 | 1,265 |
| 1999-03-23 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 1999-03-18 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1999-03-12 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-03-11 | 229 | 229 | 229 | 229 | 5,000 | 1,145 |
| 1999-03-08 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1999-03-03 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-03-01 | 221 | 225 | 221 | 225 | 2,000 | 1,125 |
| 1999-02-26 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1999-02-25 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-02-24 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-02-17 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 1999-02-15 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-02-08 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1999-02-03 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1999-01-29 | 226 | 269 | 225 | 269 | 5,000 | 1,345 |
| 1999-01-28 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-01-26 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-01-25 | 270 | 271 | 270 | 271 | 2,000 | 1,355 |
| 1999-01-22 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1999-01-14 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-01-08 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-01-06 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
