4102 丸尾カルシウム(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 188 | 192 | 188 | 192 | 2,000 | 960 |
| 2001-12-25 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2001-12-21 | 186 | 186 | 186 | 186 | 10,000 | 930 |
| 2001-12-18 | 194 | 194 | 188 | 188 | 2,000 | 940 |
| 2001-12-14 | 197 | 197 | 197 | 197 | 3,000 | 985 |
| 2001-12-12 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2001-12-11 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2001-12-10 | 195 | 198 | 195 | 198 | 7,000 | 990 |
| 2001-12-07 | 195 | 196 | 195 | 196 | 4,000 | 980 |
| 2001-12-05 | 194 | 194 | 194 | 194 | 10,000 | 970 |
| 2001-12-04 | 189 | 189 | 189 | 189 | 4,000 | 945 |
| 2001-12-03 | 199 | 199 | 195 | 195 | 3,000 | 975 |
| 2001-11-30 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 2001-11-29 | 196 | 196 | 196 | 196 | 5,000 | 980 |
| 2001-11-28 | 197 | 197 | 197 | 197 | 5,000 | 985 |
| 2001-11-26 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-11-22 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-11-21 | 201 | 203 | 201 | 202 | 13,000 | 1,010 |
| 2001-11-20 | 190 | 194 | 190 | 194 | 16,000 | 970 |
| 2001-11-16 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-11-15 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2001-11-12 | 196 | 196 | 196 | 196 | 3,000 | 980 |
| 2001-11-09 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2001-11-07 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2001-11-06 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2001-11-05 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2001-11-01 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-10-31 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-10-26 | 199 | 200 | 198 | 200 | 49,000 | 1,000 |
| 2001-10-23 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2001-10-19 | 199 | 199 | 199 | 199 | 5,000 | 995 |
| 2001-10-17 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2001-10-15 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2001-10-12 | 198 | 200 | 198 | 200 | 2,000 | 1,000 |
| 2001-10-10 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2001-10-04 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2001-10-03 | 199 | 200 | 199 | 199 | 4,000 | 995 |
| 2001-10-02 | 199 | 199 | 197 | 199 | 6,000 | 995 |
| 2001-09-27 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2001-09-26 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 2001-09-25 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-09-20 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-09-17 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2001-09-14 | 200 | 204 | 200 | 200 | 6,000 | 1,000 |
| 2001-09-12 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2001-09-11 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2001-09-05 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2001-09-03 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2001-08-30 | 210 | 210 | 206 | 206 | 2,000 | 1,030 |
| 2001-08-29 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2001-08-28 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2001-08-27 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2001-08-23 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2001-08-22 | 212 | 212 | 207 | 208 | 5,000 | 1,040 |
| 2001-08-20 | 211 | 212 | 211 | 212 | 5,000 | 1,060 |
| 2001-08-16 | 211 | 211 | 210 | 210 | 4,000 | 1,050 |
| 2001-08-14 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-08-08 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2001-08-03 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2001-08-02 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-07-31 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-07-30 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-07-27 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-07-26 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-07-25 | 205 | 205 | 203 | 203 | 6,000 | 1,015 |
| 2001-07-24 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2001-07-23 | 206 | 206 | 205 | 205 | 9,000 | 1,025 |
| 2001-07-19 | 208 | 208 | 206 | 208 | 16,000 | 1,040 |
| 2001-07-18 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2001-07-16 | 208 | 208 | 205 | 205 | 6,000 | 1,025 |
| 2001-07-13 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2001-07-12 | 206 | 206 | 205 | 206 | 12,000 | 1,030 |
| 2001-07-11 | 209 | 209 | 205 | 205 | 19,000 | 1,025 |
| 2001-07-10 | 205 | 213 | 205 | 205 | 9,000 | 1,025 |
| 2001-07-09 | 205 | 207 | 202 | 203 | 25,000 | 1,015 |
| 2001-07-06 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2001-07-04 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2001-07-02 | 227 | 230 | 225 | 225 | 16,000 | 1,125 |
| 2001-06-29 | 228 | 228 | 228 | 228 | 4,000 | 1,140 |
| 2001-06-27 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2001-06-22 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2001-06-20 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-06-18 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-06-15 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-06-14 | 220 | 220 | 213 | 213 | 2,000 | 1,065 |
| 2001-06-13 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2001-06-08 | 228 | 228 | 228 | 228 | 10,000 | 1,140 |
| 2001-06-05 | 228 | 228 | 228 | 228 | 4,000 | 1,140 |
| 2001-06-04 | 230 | 230 | 228 | 228 | 2,000 | 1,140 |
| 2001-05-30 | 228 | 237 | 228 | 237 | 6,000 | 1,185 |
| 2001-05-29 | 226 | 230 | 226 | 228 | 5,000 | 1,140 |
| 2001-05-28 | 226 | 230 | 226 | 230 | 3,000 | 1,150 |
| 2001-05-25 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2001-05-23 | 221 | 225 | 221 | 225 | 2,000 | 1,125 |
| 2001-05-22 | 219 | 220 | 219 | 220 | 2,000 | 1,100 |
| 2001-05-21 | 218 | 219 | 218 | 219 | 4,000 | 1,095 |
| 2001-05-17 | 216 | 216 | 215 | 215 | 9,000 | 1,075 |
| 2001-05-16 | 219 | 219 | 216 | 216 | 3,000 | 1,080 |
| 2001-05-11 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-05-10 | 219 | 220 | 219 | 220 | 3,000 | 1,100 |
| 2001-05-09 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2001-05-08 | 219 | 219 | 219 | 219 | 4,000 | 1,095 |
| 2001-05-07 | 226 | 226 | 213 | 220 | 8,000 | 1,100 |
| 2001-04-27 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2001-04-26 | 222 | 223 | 222 | 223 | 3,000 | 1,115 |
| 2001-04-25 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2001-04-23 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-04-20 | 220 | 220 | 219 | 219 | 4,000 | 1,095 |
| 2001-04-19 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-04-18 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2001-04-17 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-04-13 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-04-12 | 220 | 220 | 218 | 218 | 3,000 | 1,090 |
| 2001-04-11 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2001-04-10 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2001-04-09 | 223 | 223 | 216 | 223 | 8,000 | 1,115 |
| 2001-04-06 | 228 | 228 | 223 | 223 | 4,000 | 1,115 |
| 2001-04-05 | 216 | 220 | 216 | 220 | 4,000 | 1,100 |
| 2001-03-30 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-03-29 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2001-03-28 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2001-03-26 | 214 | 215 | 214 | 215 | 13,000 | 1,075 |
| 2001-03-23 | 211 | 211 | 211 | 211 | 5,000 | 1,055 |
| 2001-03-19 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 2001-03-02 | 215 | 215 | 211 | 211 | 2,000 | 1,055 |
| 2001-03-01 | 225 | 225 | 220 | 220 | 4,000 | 1,100 |
| 2001-02-27 | 225 | 236 | 225 | 236 | 2,000 | 1,180 |
| 2001-02-23 | 220 | 224 | 220 | 224 | 9,000 | 1,120 |
| 2001-02-22 | 213 | 218 | 213 | 218 | 13,000 | 1,090 |
| 2001-02-21 | 215 | 215 | 213 | 213 | 5,000 | 1,065 |
| 2001-02-20 | 207 | 210 | 207 | 210 | 2,000 | 1,050 |
| 2001-02-19 | 206 | 207 | 206 | 207 | 3,000 | 1,035 |
| 2001-02-16 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-02-15 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2001-02-13 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-02-09 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2001-02-06 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-02-01 | 204 | 205 | 203 | 203 | 8,000 | 1,015 |
| 2001-01-26 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2001-01-23 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-01-22 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2001-01-19 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2001-01-11 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2001-01-05 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
