4102 丸尾カルシウム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2002-12-27 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2002-12-26 | 152 | 154 | 152 | 154 | 10,000 | 770 |
| 2002-12-25 | 151 | 151 | 151 | 151 | 4,000 | 755 |
| 2002-12-24 | 153 | 153 | 151 | 151 | 3,000 | 755 |
| 2002-12-20 | 155 | 155 | 153 | 153 | 10,000 | 765 |
| 2002-12-19 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-12-17 | 163 | 164 | 162 | 164 | 152,000 | 820 |
| 2002-12-16 | 164 | 164 | 163 | 163 | 4,000 | 815 |
| 2002-12-13 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-12-12 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2002-12-11 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2002-12-10 | 165 | 165 | 162 | 162 | 9,000 | 810 |
| 2002-12-09 | 165 | 165 | 165 | 165 | 11,000 | 825 |
| 2002-12-04 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2002-12-03 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2002-11-28 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2002-11-27 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2002-11-26 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-11-25 | 166 | 166 | 166 | 166 | 7,000 | 830 |
| 2002-11-22 | 184 | 184 | 165 | 165 | 2,000 | 825 |
| 2002-11-21 | 155 | 170 | 155 | 170 | 15,000 | 850 |
| 2002-11-20 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2002-11-19 | 165 | 165 | 158 | 158 | 3,000 | 790 |
| 2002-11-18 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2002-11-15 | 171 | 171 | 169 | 169 | 7,000 | 845 |
| 2002-11-14 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2002-11-13 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-11-08 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-11-07 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2002-10-30 | 172 | 172 | 172 | 172 | 5,000 | 860 |
| 2002-10-29 | 178 | 178 | 172 | 172 | 7,000 | 860 |
| 2002-10-28 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2002-10-25 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2002-10-24 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2002-10-23 | 178 | 178 | 178 | 178 | 5,000 | 890 |
| 2002-10-17 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2002-10-16 | 181 | 181 | 178 | 178 | 15,000 | 890 |
| 2002-10-09 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2002-10-08 | 185 | 185 | 181 | 181 | 5,000 | 905 |
| 2002-10-07 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2002-10-03 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2002-10-02 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 2002-10-01 | 189 | 189 | 189 | 189 | 6,000 | 945 |
| 2002-09-27 | 189 | 189 | 189 | 189 | 4,000 | 945 |
| 2002-09-26 | 190 | 192 | 189 | 189 | 6,000 | 945 |
| 2002-09-13 | 192 | 192 | 192 | 192 | 115,000 | 960 |
| 2002-09-04 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2002-09-03 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2002-09-02 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2002-08-28 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2002-08-27 | 206 | 206 | 206 | 206 | 53,000 | 1,030 |
| 2002-08-26 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2002-08-23 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2002-08-22 | 206 | 207 | 206 | 207 | 130,000 | 1,035 |
| 2002-08-01 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2002-07-31 | 208 | 208 | 208 | 208 | 7,000 | 1,040 |
| 2002-07-29 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 2002-07-26 | 208 | 210 | 208 | 208 | 9,000 | 1,040 |
| 2002-07-25 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2002-07-23 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2002-07-19 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2002-07-17 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2002-07-16 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2002-07-15 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2002-07-12 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-07-10 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-07-09 | 206 | 206 | 206 | 206 | 5,000 | 1,030 |
| 2002-07-05 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2002-07-03 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2002-06-28 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-06-27 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-06-26 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2002-06-21 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2002-06-12 | 200 | 200 | 198 | 200 | 6,000 | 1,000 |
| 2002-06-11 | 196 | 200 | 196 | 196 | 8,000 | 980 |
| 2002-06-06 | 200 | 205 | 200 | 205 | 3,000 | 1,025 |
| 2002-05-30 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-05-29 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2002-05-28 | 205 | 206 | 205 | 206 | 3,000 | 1,030 |
| 2002-05-27 | 205 | 210 | 205 | 210 | 3,000 | 1,050 |
| 2002-05-24 | 201 | 209 | 201 | 205 | 8,000 | 1,025 |
| 2002-05-23 | 197 | 197 | 197 | 197 | 5,000 | 985 |
| 2002-05-22 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2002-05-21 | 195 | 195 | 191 | 191 | 8,000 | 955 |
| 2002-05-16 | 200 | 200 | 199 | 199 | 3,000 | 995 |
| 2002-05-10 | 195 | 197 | 195 | 197 | 7,000 | 985 |
| 2002-05-09 | 194 | 195 | 194 | 195 | 2,000 | 975 |
| 2002-05-01 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2002-04-30 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2002-04-26 | 194 | 194 | 193 | 193 | 2,000 | 965 |
| 2002-04-25 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2002-04-24 | 195 | 195 | 192 | 192 | 11,000 | 960 |
| 2002-04-23 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2002-04-22 | 192 | 192 | 192 | 192 | 4,000 | 960 |
| 2002-04-19 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2002-04-16 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2002-04-09 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2002-04-08 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2002-04-04 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2002-03-28 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2002-03-26 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2002-03-20 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2002-03-12 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2002-03-11 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2002-03-06 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 2002-03-05 | 211 | 211 | 206 | 206 | 8,000 | 1,030 |
| 2002-03-04 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2002-02-26 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2002-02-20 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2002-02-19 | 198 | 198 | 196 | 196 | 2,000 | 980 |
| 2002-02-08 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2002-02-07 | 190 | 191 | 190 | 191 | 2,000 | 955 |
| 2002-02-05 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2002-02-01 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2002-01-30 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2002-01-29 | 194 | 194 | 187 | 187 | 3,000 | 935 |
| 2002-01-24 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2002-01-21 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2002-01-16 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2002-01-15 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 2002-01-08 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2002-01-07 | 197 | 197 | 197 | 197 | 2,000 | 985 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
