4102 丸尾カルシウム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2003-12-29 | 166 | 171 | 166 | 171 | 9,000 | 855 |
| 2003-12-25 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2003-12-24 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2003-12-18 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2003-12-16 | 171 | 175 | 171 | 175 | 2,000 | 875 |
| 2003-12-15 | 166 | 171 | 165 | 171 | 30,000 | 855 |
| 2003-12-11 | 166 | 166 | 165 | 166 | 9,000 | 830 |
| 2003-12-10 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2003-12-09 | 166 | 166 | 165 | 165 | 2,000 | 825 |
| 2003-12-08 | 171 | 171 | 171 | 171 | 3,000 | 855 |
| 2003-12-05 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2003-12-01 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2003-11-27 | 160 | 167 | 160 | 167 | 23,000 | 835 |
| 2003-11-25 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-11-21 | 159 | 159 | 155 | 155 | 2,000 | 775 |
| 2003-11-20 | 160 | 160 | 158 | 158 | 4,000 | 790 |
| 2003-11-19 | 160 | 160 | 158 | 158 | 11,000 | 790 |
| 2003-11-18 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2003-11-17 | 173 | 173 | 171 | 171 | 4,000 | 855 |
| 2003-11-13 | 175 | 175 | 173 | 173 | 2,000 | 865 |
| 2003-11-11 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2003-11-06 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2003-10-29 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2003-10-28 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-10-27 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2003-10-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-10-16 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2003-10-14 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2003-10-08 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2003-10-07 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2003-10-03 | 180 | 180 | 178 | 178 | 13,000 | 890 |
| 2003-10-02 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2003-10-01 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2003-09-25 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2003-09-18 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2003-09-10 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2003-09-05 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2003-09-04 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2003-09-03 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2003-09-02 | 180 | 184 | 180 | 184 | 6,000 | 920 |
| 2003-08-29 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2003-08-26 | 181 | 181 | 174 | 174 | 4,000 | 870 |
| 2003-08-25 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2003-08-19 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2003-08-18 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2003-08-13 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2003-08-11 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2003-08-08 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2003-07-29 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2003-07-28 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2003-07-25 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2003-07-23 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2003-07-17 | 177 | 177 | 177 | 177 | 4,000 | 885 |
| 2003-07-11 | 181 | 181 | 179 | 181 | 7,000 | 905 |
| 2003-07-10 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-07-09 | 178 | 182 | 178 | 182 | 3,000 | 910 |
| 2003-07-08 | 190 | 190 | 176 | 176 | 4,000 | 880 |
| 2003-07-02 | 180 | 183 | 180 | 183 | 3,000 | 915 |
| 2003-07-01 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 2003-06-30 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 2003-06-27 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2003-06-26 | 175 | 179 | 175 | 179 | 2,000 | 895 |
| 2003-06-23 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2003-06-17 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2003-06-16 | 173 | 173 | 172 | 172 | 5,000 | 860 |
| 2003-06-13 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2003-06-12 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2003-06-11 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2003-06-10 | 174 | 174 | 173 | 173 | 5,000 | 865 |
| 2003-06-09 | 172 | 175 | 172 | 175 | 7,000 | 875 |
| 2003-06-06 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2003-06-05 | 169 | 171 | 169 | 171 | 6,000 | 855 |
| 2003-06-04 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2003-05-30 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2003-05-29 | 166 | 166 | 165 | 165 | 13,000 | 825 |
| 2003-05-26 | 167 | 168 | 165 | 168 | 5,000 | 840 |
| 2003-05-23 | 165 | 165 | 165 | 165 | 8,000 | 825 |
| 2003-05-22 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2003-05-19 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2003-05-16 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2003-05-15 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2003-05-12 | 162 | 169 | 162 | 169 | 6,000 | 845 |
| 2003-05-09 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2003-05-08 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2003-05-07 | 171 | 171 | 167 | 167 | 6,000 | 835 |
| 2003-05-06 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2003-04-25 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2003-04-23 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2003-04-22 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2003-03-26 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2003-03-24 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2003-03-14 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2003-03-10 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-03-06 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 2003-03-05 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2003-03-04 | 171 | 172 | 171 | 172 | 5,000 | 860 |
| 2003-03-03 | 173 | 173 | 170 | 170 | 6,000 | 850 |
| 2003-02-27 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-02-26 | 177 | 177 | 177 | 177 | 5,000 | 885 |
| 2003-02-24 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2003-02-21 | 178 | 178 | 178 | 178 | 3,000 | 890 |
| 2003-02-18 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2003-02-14 | 172 | 172 | 170 | 170 | 6,000 | 850 |
| 2003-02-06 | 170 | 172 | 170 | 170 | 5,000 | 850 |
| 2003-01-28 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2003-01-27 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2003-01-22 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2003-01-21 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2003-01-20 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2003-01-17 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2003-01-08 | 160 | 160 | 160 | 160 | 1,000 | 800 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
