4102 丸尾カルシウム(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2000-12-26 | 209 | 215 | 209 | 215 | 3,000 | 1,075 |
| 2000-12-25 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2000-12-21 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2000-12-20 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2000-12-19 | 201 | 201 | 201 | 201 | 6,000 | 1,005 |
| 2000-12-18 | 206 | 206 | 206 | 206 | 10,000 | 1,030 |
| 2000-12-15 | 210 | 210 | 204 | 204 | 2,000 | 1,020 |
| 2000-12-06 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2000-12-05 | 213 | 220 | 213 | 220 | 4,000 | 1,100 |
| 2000-12-04 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2000-11-29 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-11-28 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2000-11-27 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2000-11-24 | 204 | 204 | 200 | 201 | 11,000 | 1,005 |
| 2000-11-22 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2000-11-21 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2000-11-20 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2000-11-10 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2000-11-06 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-10-27 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2000-10-26 | 221 | 221 | 220 | 220 | 11,000 | 1,100 |
| 2000-10-25 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2000-10-18 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-10-13 | 217 | 218 | 217 | 218 | 3,000 | 1,090 |
| 2000-10-12 | 224 | 224 | 217 | 217 | 2,000 | 1,085 |
| 2000-10-11 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-10-10 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-10-06 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-10-03 | 215 | 215 | 205 | 205 | 5,000 | 1,025 |
| 2000-09-29 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2000-09-26 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2000-09-22 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-09-18 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-09-14 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-09-13 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2000-09-12 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-09-07 | 235 | 235 | 226 | 226 | 5,000 | 1,130 |
| 2000-08-28 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2000-08-23 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2000-08-16 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2000-08-15 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2000-08-14 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2000-08-09 | 223 | 225 | 223 | 225 | 2,000 | 1,125 |
| 2000-08-08 | 228 | 228 | 221 | 221 | 3,000 | 1,105 |
| 2000-08-07 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2000-07-26 | 259 | 259 | 255 | 255 | 2,000 | 1,275 |
| 2000-07-21 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-07-19 | 287 | 287 | 287 | 287 | 9,000 | 1,435 |
| 2000-07-17 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2000-07-14 | 288 | 288 | 288 | 288 | 5,000 | 1,440 |
| 2000-07-13 | 295 | 295 | 288 | 288 | 2,000 | 1,440 |
| 2000-07-12 | 295 | 300 | 295 | 300 | 11,000 | 1,500 |
| 2000-07-11 | 283 | 285 | 283 | 285 | 10,000 | 1,425 |
| 2000-07-10 | 274 | 280 | 274 | 280 | 7,000 | 1,400 |
| 2000-07-05 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2000-07-04 | 265 | 286 | 265 | 286 | 12,000 | 1,430 |
| 2000-07-03 | 259 | 260 | 259 | 260 | 6,000 | 1,300 |
| 2000-06-30 | 264 | 264 | 255 | 261 | 6,000 | 1,305 |
| 2000-06-29 | 265 | 265 | 260 | 264 | 6,000 | 1,320 |
| 2000-06-28 | 245 | 250 | 235 | 250 | 13,000 | 1,250 |
| 2000-06-27 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2000-06-26 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2000-06-22 | 226 | 230 | 226 | 230 | 3,000 | 1,150 |
| 2000-06-21 | 223 | 225 | 223 | 225 | 5,000 | 1,125 |
| 2000-06-19 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2000-06-13 | 226 | 226 | 225 | 225 | 4,000 | 1,125 |
| 2000-06-12 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-06-06 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2000-06-05 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-06-01 | 208 | 210 | 208 | 210 | 2,000 | 1,050 |
| 2000-05-31 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-05-26 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2000-05-25 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2000-05-19 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2000-05-12 | 202 | 202 | 201 | 201 | 9,000 | 1,005 |
| 2000-05-11 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2000-05-10 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2000-05-09 | 202 | 202 | 202 | 202 | 7,000 | 1,010 |
| 2000-05-08 | 209 | 209 | 202 | 202 | 2,000 | 1,010 |
| 2000-05-01 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-04-26 | 210 | 210 | 207 | 207 | 2,000 | 1,035 |
| 2000-04-25 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2000-04-20 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2000-04-18 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2000-04-14 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2000-04-13 | 218 | 220 | 217 | 220 | 4,000 | 1,100 |
| 2000-04-12 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2000-04-11 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2000-04-05 | 216 | 220 | 216 | 220 | 2,000 | 1,100 |
| 2000-04-04 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-03-30 | 215 | 220 | 215 | 220 | 2,000 | 1,100 |
| 2000-03-28 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-03-27 | 220 | 220 | 213 | 213 | 4,000 | 1,065 |
| 2000-03-24 | 215 | 215 | 212 | 212 | 3,000 | 1,060 |
| 2000-03-23 | 215 | 215 | 200 | 200 | 22,000 | 1,000 |
| 2000-03-17 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2000-03-16 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2000-03-15 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2000-03-08 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 2000-03-07 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2000-03-03 | 212 | 212 | 210 | 210 | 3,000 | 1,050 |
| 2000-03-02 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2000-03-01 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-02-28 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-02-25 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2000-02-23 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-02-18 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-02-17 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-02-16 | 210 | 220 | 210 | 220 | 7,000 | 1,100 |
| 2000-02-10 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2000-02-08 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-02-04 | 220 | 225 | 216 | 225 | 5,000 | 1,125 |
| 2000-02-03 | 220 | 220 | 216 | 216 | 3,000 | 1,080 |
| 2000-02-02 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-01-31 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2000-01-26 | 220 | 220 | 218 | 218 | 2,000 | 1,090 |
| 2000-01-25 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2000-01-24 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 2000-01-19 | 225 | 225 | 225 | 225 | 10,000 | 1,125 |
| 2000-01-17 | 220 | 220 | 215 | 215 | 6,000 | 1,075 |
| 2000-01-13 | 215 | 215 | 215 | 215 | 8,000 | 1,075 |
| 2000-01-12 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-01-11 | 220 | 220 | 220 | 220 | 8,000 | 1,100 |
| 2000-01-07 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2000-01-05 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2000-01-04 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
