4102 丸尾カルシウム(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 428 | 440 | 428 | 440 | 3,000 | 2,200 |
| 2005-12-27 | 420 | 427 | 419 | 427 | 3,000 | 2,135 |
| 2005-12-26 | 416 | 423 | 416 | 423 | 12,000 | 2,115 |
| 2005-12-22 | 421 | 428 | 421 | 428 | 11,000 | 2,140 |
| 2005-12-21 | 425 | 429 | 425 | 429 | 3,000 | 2,145 |
| 2005-12-19 | 426 | 426 | 426 | 426 | 3,000 | 2,130 |
| 2005-12-16 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2005-12-15 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2005-12-14 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2005-12-12 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2005-12-09 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2005-12-07 | 430 | 432 | 425 | 432 | 7,000 | 2,160 |
| 2005-12-06 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2005-12-02 | 431 | 441 | 431 | 441 | 2,000 | 2,205 |
| 2005-12-01 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2005-11-28 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2005-11-25 | 450 | 450 | 445 | 449 | 4,000 | 2,245 |
| 2005-11-24 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 2005-11-22 | 434 | 450 | 434 | 450 | 12,000 | 2,250 |
| 2005-11-21 | 425 | 450 | 425 | 440 | 16,000 | 2,200 |
| 2005-11-18 | 430 | 440 | 430 | 440 | 6,000 | 2,200 |
| 2005-11-16 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2005-11-11 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2005-11-10 | 440 | 440 | 440 | 440 | 7,000 | 2,200 |
| 2005-11-09 | 435 | 440 | 435 | 440 | 9,000 | 2,200 |
| 2005-11-07 | 431 | 434 | 431 | 434 | 3,000 | 2,170 |
| 2005-11-04 | 435 | 435 | 434 | 434 | 2,000 | 2,170 |
| 2005-11-02 | 423 | 435 | 422 | 435 | 7,000 | 2,175 |
| 2005-11-01 | 420 | 430 | 419 | 430 | 7,000 | 2,150 |
| 2005-10-31 | 420 | 420 | 418 | 418 | 4,000 | 2,090 |
| 2005-10-28 | 416 | 420 | 416 | 420 | 6,000 | 2,100 |
| 2005-10-27 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2005-10-25 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2005-10-24 | 414 | 414 | 414 | 414 | 6,000 | 2,070 |
| 2005-10-20 | 414 | 414 | 412 | 412 | 14,000 | 2,060 |
| 2005-10-19 | 414 | 414 | 414 | 414 | 4,000 | 2,070 |
| 2005-10-18 | 423 | 423 | 414 | 414 | 18,000 | 2,070 |
| 2005-10-17 | 413 | 413 | 413 | 413 | 3,000 | 2,065 |
| 2005-10-14 | 416 | 416 | 416 | 416 | 2,000 | 2,080 |
| 2005-10-13 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2005-10-11 | 412 | 412 | 412 | 412 | 3,000 | 2,060 |
| 2005-10-05 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2005-10-04 | 411 | 435 | 411 | 412 | 22,000 | 2,060 |
| 2005-10-03 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2005-09-30 | 414 | 414 | 414 | 414 | 65,000 | 2,070 |
| 2005-09-28 | 410 | 415 | 410 | 415 | 27,000 | 2,075 |
| 2005-09-27 | 405 | 410 | 405 | 410 | 5,000 | 2,050 |
| 2005-09-26 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2005-09-22 | 397 | 404 | 397 | 404 | 21,000 | 2,020 |
| 2005-09-21 | 410 | 410 | 410 | 410 | 45,000 | 2,050 |
| 2005-09-16 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2005-09-13 | 406 | 406 | 403 | 404 | 6,000 | 2,020 |
| 2005-09-12 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2005-09-09 | 410 | 415 | 401 | 415 | 17,000 | 2,075 |
| 2005-09-08 | 410 | 410 | 409 | 410 | 30,000 | 2,050 |
| 2005-09-07 | 409 | 410 | 409 | 410 | 27,000 | 2,050 |
| 2005-09-06 | 410 | 410 | 409 | 409 | 13,000 | 2,045 |
| 2005-09-05 | 409 | 410 | 409 | 409 | 293,000 | 2,045 |
| 2005-09-02 | 404 | 410 | 400 | 409 | 29,000 | 2,045 |
| 2005-09-01 | 401 | 405 | 401 | 405 | 5,000 | 2,025 |
| 2005-08-31 | 401 | 404 | 401 | 404 | 7,000 | 2,020 |
| 2005-08-30 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2005-08-26 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2005-08-25 | 400 | 408 | 400 | 405 | 6,000 | 2,025 |
| 2005-08-24 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2005-08-23 | 402 | 408 | 400 | 402 | 13,000 | 2,010 |
| 2005-08-22 | 400 | 409 | 400 | 402 | 7,000 | 2,010 |
| 2005-08-19 | 400 | 405 | 400 | 405 | 5,000 | 2,025 |
| 2005-08-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2005-08-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2005-08-12 | 401 | 402 | 400 | 402 | 5,000 | 2,010 |
| 2005-08-11 | 399 | 404 | 399 | 404 | 2,000 | 2,020 |
| 2005-08-09 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
| 2005-08-05 | 403 | 414 | 398 | 414 | 3,000 | 2,070 |
| 2005-08-04 | 414 | 414 | 414 | 414 | 6,000 | 2,070 |
| 2005-08-02 | 413 | 415 | 406 | 414 | 7,000 | 2,070 |
| 2005-08-01 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2005-07-29 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2005-07-28 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2005-07-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2005-07-26 | 409 | 410 | 405 | 410 | 5,000 | 2,050 |
| 2005-07-25 | 410 | 410 | 408 | 408 | 5,000 | 2,040 |
| 2005-07-22 | 411 | 414 | 410 | 414 | 6,000 | 2,070 |
| 2005-07-21 | 410 | 416 | 410 | 416 | 22,000 | 2,080 |
| 2005-07-20 | 415 | 430 | 415 | 416 | 8,000 | 2,080 |
| 2005-07-19 | 410 | 429 | 410 | 429 | 5,000 | 2,145 |
| 2005-07-14 | 410 | 415 | 410 | 415 | 3,000 | 2,075 |
| 2005-07-12 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2005-07-08 | 419 | 420 | 419 | 420 | 7,000 | 2,100 |
| 2005-07-07 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2005-07-05 | 421 | 430 | 415 | 430 | 4,000 | 2,150 |
| 2005-07-04 | 426 | 427 | 426 | 427 | 4,000 | 2,135 |
| 2005-07-01 | 418 | 427 | 418 | 427 | 2,000 | 2,135 |
| 2005-06-30 | 425 | 425 | 423 | 423 | 3,000 | 2,115 |
| 2005-06-29 | 429 | 430 | 429 | 430 | 6,000 | 2,150 |
| 2005-06-28 | 434 | 444 | 432 | 432 | 19,000 | 2,160 |
| 2005-06-27 | 444 | 444 | 444 | 444 | 2,000 | 2,220 |
| 2005-06-24 | 440 | 444 | 440 | 444 | 3,000 | 2,220 |
| 2005-06-23 | 440 | 440 | 440 | 440 | 7,000 | 2,200 |
| 2005-06-22 | 441 | 441 | 441 | 441 | 5,000 | 2,205 |
| 2005-06-20 | 449 | 451 | 440 | 440 | 7,000 | 2,200 |
| 2005-06-17 | 425 | 450 | 425 | 440 | 10,000 | 2,200 |
| 2005-06-16 | 425 | 425 | 425 | 425 | 13,000 | 2,125 |
| 2005-06-15 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2005-06-14 | 419 | 420 | 419 | 419 | 7,000 | 2,095 |
| 2005-06-13 | 415 | 419 | 415 | 419 | 2,000 | 2,095 |
| 2005-06-10 | 418 | 418 | 416 | 416 | 3,000 | 2,080 |
| 2005-06-09 | 414 | 416 | 414 | 416 | 2,000 | 2,080 |
| 2005-06-08 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2005-06-07 | 411 | 417 | 411 | 417 | 5,000 | 2,085 |
| 2005-06-02 | 419 | 420 | 419 | 420 | 5,000 | 2,100 |
| 2005-06-01 | 415 | 419 | 414 | 419 | 7,000 | 2,095 |
| 2005-05-31 | 416 | 419 | 415 | 419 | 5,000 | 2,095 |
| 2005-05-30 | 420 | 422 | 416 | 421 | 18,000 | 2,105 |
| 2005-05-27 | 420 | 425 | 420 | 425 | 10,000 | 2,125 |
| 2005-05-26 | 415 | 423 | 415 | 423 | 6,000 | 2,115 |
| 2005-05-25 | 420 | 425 | 412 | 425 | 7,000 | 2,125 |
| 2005-05-24 | 412 | 425 | 410 | 425 | 10,000 | 2,125 |
| 2005-05-23 | 413 | 413 | 403 | 413 | 16,000 | 2,065 |
| 2005-05-20 | 413 | 422 | 410 | 419 | 28,000 | 2,095 |
| 2005-05-19 | 420 | 430 | 420 | 420 | 5,000 | 2,100 |
| 2005-05-18 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2005-05-17 | 431 | 435 | 430 | 430 | 8,000 | 2,150 |
| 2005-05-16 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2005-05-13 | 439 | 444 | 435 | 444 | 7,000 | 2,220 |
| 2005-05-12 | 443 | 450 | 443 | 450 | 3,000 | 2,250 |
| 2005-05-11 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2005-05-10 | 453 | 458 | 453 | 453 | 7,000 | 2,265 |
| 2005-05-09 | 458 | 468 | 458 | 460 | 15,000 | 2,300 |
| 2005-05-06 | 429 | 455 | 429 | 455 | 12,000 | 2,275 |
| 2005-05-02 | 410 | 415 | 407 | 415 | 4,000 | 2,075 |
| 2005-04-28 | 405 | 410 | 405 | 410 | 3,000 | 2,050 |
| 2005-04-26 | 402 | 409 | 399 | 409 | 10,000 | 2,045 |
| 2005-04-25 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2005-04-22 | 402 | 407 | 400 | 407 | 7,000 | 2,035 |
| 2005-04-21 | 385 | 410 | 385 | 410 | 24,000 | 2,050 |
| 2005-04-20 | 410 | 413 | 400 | 413 | 23,000 | 2,065 |
| 2005-04-19 | 408 | 415 | 408 | 415 | 6,000 | 2,075 |
| 2005-04-18 | 416 | 426 | 407 | 417 | 24,000 | 2,085 |
| 2005-04-15 | 421 | 435 | 415 | 435 | 24,000 | 2,175 |
| 2005-04-14 | 436 | 436 | 426 | 436 | 7,000 | 2,180 |
| 2005-04-12 | 442 | 447 | 442 | 447 | 15,000 | 2,235 |
| 2005-04-11 | 443 | 449 | 443 | 445 | 15,000 | 2,225 |
| 2005-04-07 | 438 | 448 | 438 | 448 | 5,000 | 2,240 |
| 2005-04-06 | 446 | 447 | 441 | 447 | 19,000 | 2,235 |
| 2005-04-05 | 444 | 452 | 440 | 447 | 23,000 | 2,235 |
| 2005-04-04 | 443 | 454 | 439 | 453 | 22,000 | 2,265 |
| 2005-04-01 | 450 | 457 | 445 | 457 | 25,000 | 2,285 |
| 2005-03-31 | 446 | 460 | 445 | 460 | 13,000 | 2,300 |
| 2005-03-30 | 459 | 460 | 452 | 460 | 11,000 | 2,300 |
| 2005-03-29 | 460 | 460 | 450 | 460 | 15,000 | 2,300 |
| 2005-03-28 | 437 | 460 | 437 | 460 | 7,000 | 2,300 |
| 2005-03-25 | 442 | 457 | 440 | 457 | 5,000 | 2,285 |
| 2005-03-24 | 441 | 462 | 441 | 444 | 25,000 | 2,220 |
| 2005-03-23 | 423 | 440 | 423 | 439 | 8,000 | 2,195 |
| 2005-03-22 | 417 | 423 | 417 | 423 | 5,000 | 2,115 |
| 2005-03-18 | 414 | 423 | 410 | 423 | 14,000 | 2,115 |
| 2005-03-17 | 412 | 423 | 412 | 423 | 6,000 | 2,115 |
| 2005-03-16 | 413 | 423 | 413 | 423 | 9,000 | 2,115 |
| 2005-03-15 | 415 | 423 | 411 | 423 | 17,000 | 2,115 |
| 2005-03-14 | 423 | 425 | 403 | 420 | 24,000 | 2,100 |
| 2005-03-11 | 414 | 423 | 412 | 423 | 10,000 | 2,115 |
| 2005-03-10 | 412 | 430 | 401 | 422 | 438,000 | 2,110 |
| 2005-03-09 | 370 | 413 | 370 | 413 | 24,000 | 2,065 |
| 2005-03-08 | 366 | 370 | 351 | 370 | 12,000 | 1,850 |
| 2005-03-07 | 342 | 366 | 338 | 366 | 22,000 | 1,830 |
| 2005-03-04 | 323 | 343 | 322 | 343 | 43,000 | 1,715 |
| 2005-03-03 | 298 | 343 | 298 | 343 | 43,000 | 1,715 |
| 2005-03-02 | 288 | 296 | 287 | 296 | 22,000 | 1,480 |
| 2005-03-01 | 297 | 297 | 287 | 287 | 2,000 | 1,435 |
| 2005-02-28 | 302 | 302 | 297 | 297 | 9,000 | 1,485 |
| 2005-02-25 | 291 | 307 | 283 | 307 | 25,000 | 1,535 |
| 2005-02-24 | 293 | 301 | 293 | 301 | 22,000 | 1,505 |
| 2005-02-23 | 278 | 298 | 278 | 298 | 19,000 | 1,490 |
| 2005-02-22 | 277 | 279 | 277 | 279 | 4,000 | 1,395 |
| 2005-02-21 | 266 | 278 | 266 | 278 | 14,000 | 1,390 |
| 2005-02-18 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2005-02-17 | 267 | 267 | 266 | 266 | 2,000 | 1,330 |
| 2005-02-16 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2005-02-14 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2005-02-09 | 254 | 259 | 254 | 259 | 8,000 | 1,295 |
| 2005-02-08 | 244 | 244 | 242 | 242 | 5,000 | 1,210 |
| 2005-02-07 | 253 | 253 | 250 | 250 | 14,000 | 1,250 |
| 2005-02-04 | 262 | 262 | 255 | 255 | 11,000 | 1,275 |
| 2005-02-03 | 260 | 260 | 260 | 260 | 7,000 | 1,300 |
| 2005-02-02 | 259 | 259 | 259 | 259 | 6,000 | 1,295 |
| 2005-02-01 | 246 | 259 | 246 | 259 | 22,000 | 1,295 |
| 2005-01-31 | 245 | 246 | 245 | 246 | 9,000 | 1,230 |
| 2005-01-28 | 244 | 246 | 244 | 246 | 4,000 | 1,230 |
| 2005-01-27 | 244 | 246 | 244 | 246 | 8,000 | 1,230 |
| 2005-01-26 | 239 | 243 | 239 | 243 | 11,000 | 1,215 |
| 2005-01-25 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2005-01-24 | 241 | 242 | 236 | 236 | 9,000 | 1,180 |
| 2005-01-21 | 240 | 242 | 240 | 242 | 21,000 | 1,210 |
| 2005-01-20 | 242 | 242 | 240 | 240 | 14,000 | 1,200 |
| 2005-01-19 | 233 | 242 | 233 | 242 | 4,000 | 1,210 |
| 2005-01-18 | 239 | 239 | 238 | 238 | 6,000 | 1,190 |
| 2005-01-17 | 231 | 235 | 231 | 234 | 14,000 | 1,170 |
| 2005-01-14 | 220 | 230 | 220 | 230 | 16,000 | 1,150 |
| 2005-01-13 | 220 | 224 | 220 | 224 | 8,000 | 1,120 |
| 2005-01-12 | 215 | 220 | 215 | 220 | 9,000 | 1,100 |
| 2005-01-11 | 210 | 217 | 210 | 214 | 7,000 | 1,070 |
| 2005-01-07 | 222 | 222 | 210 | 210 | 2,000 | 1,050 |
| 2005-01-06 | 208 | 208 | 207 | 207 | 3,000 | 1,035 |
| 2005-01-05 | 206 | 208 | 206 | 208 | 10,000 | 1,040 |
| 2005-01-04 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
