4102 丸尾カルシウム(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2006-12-28 | 218 | 223 | 218 | 223 | 6,000 | 1,115 |
| 2006-12-27 | 214 | 222 | 214 | 222 | 4,000 | 1,110 |
| 2006-12-26 | 217 | 220 | 215 | 220 | 6,000 | 1,100 |
| 2006-12-25 | 212 | 217 | 212 | 217 | 15,000 | 1,085 |
| 2006-12-22 | 220 | 220 | 211 | 216 | 12,000 | 1,080 |
| 2006-12-21 | 217 | 222 | 214 | 217 | 27,000 | 1,085 |
| 2006-12-20 | 238 | 238 | 211 | 215 | 52,000 | 1,075 |
| 2006-12-19 | 245 | 264 | 240 | 240 | 134,000 | 1,200 |
| 2006-12-18 | 220 | 238 | 220 | 235 | 102,000 | 1,175 |
| 2006-12-15 | 208 | 215 | 208 | 215 | 11,000 | 1,075 |
| 2006-12-14 | 199 | 207 | 199 | 207 | 23,000 | 1,035 |
| 2006-12-13 | 197 | 198 | 197 | 198 | 5,000 | 990 |
| 2006-12-12 | 196 | 197 | 196 | 197 | 7,000 | 985 |
| 2006-12-11 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2006-12-07 | 196 | 197 | 193 | 197 | 11,000 | 985 |
| 2006-12-06 | 197 | 197 | 194 | 196 | 5,000 | 980 |
| 2006-12-05 | 194 | 197 | 194 | 197 | 5,000 | 985 |
| 2006-12-04 | 191 | 194 | 190 | 193 | 9,000 | 965 |
| 2006-12-01 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2006-11-30 | 196 | 196 | 196 | 196 | 4,000 | 980 |
| 2006-11-29 | 192 | 197 | 192 | 197 | 4,000 | 985 |
| 2006-11-28 | 196 | 199 | 196 | 199 | 7,000 | 995 |
| 2006-11-27 | 202 | 202 | 200 | 200 | 4,000 | 1,000 |
| 2006-11-22 | 202 | 207 | 202 | 207 | 3,000 | 1,035 |
| 2006-11-21 | 201 | 207 | 199 | 207 | 13,000 | 1,035 |
| 2006-11-20 | 200 | 206 | 199 | 206 | 31,000 | 1,030 |
| 2006-11-17 | 200 | 205 | 200 | 205 | 10,000 | 1,025 |
| 2006-11-16 | 200 | 205 | 199 | 205 | 14,000 | 1,025 |
| 2006-11-15 | 201 | 204 | 200 | 204 | 10,000 | 1,020 |
| 2006-11-14 | 199 | 204 | 199 | 204 | 9,000 | 1,020 |
| 2006-11-13 | 201 | 204 | 195 | 204 | 21,000 | 1,020 |
| 2006-11-09 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2006-11-08 | 206 | 210 | 205 | 210 | 21,000 | 1,050 |
| 2006-11-07 | 204 | 207 | 203 | 207 | 8,000 | 1,035 |
| 2006-11-06 | 204 | 208 | 204 | 208 | 5,000 | 1,040 |
| 2006-11-02 | 205 | 209 | 205 | 209 | 4,000 | 1,045 |
| 2006-11-01 | 206 | 209 | 206 | 209 | 11,000 | 1,045 |
| 2006-10-31 | 206 | 210 | 205 | 210 | 5,000 | 1,050 |
| 2006-10-30 | 210 | 210 | 206 | 207 | 14,000 | 1,035 |
| 2006-10-27 | 213 | 214 | 213 | 214 | 8,000 | 1,070 |
| 2006-10-26 | 212 | 214 | 212 | 214 | 4,000 | 1,070 |
| 2006-10-25 | 215 | 215 | 212 | 212 | 4,000 | 1,060 |
| 2006-10-24 | 213 | 214 | 212 | 213 | 12,000 | 1,065 |
| 2006-10-23 | 213 | 218 | 213 | 218 | 15,000 | 1,090 |
| 2006-10-20 | 213 | 214 | 213 | 213 | 3,000 | 1,065 |
| 2006-10-19 | 216 | 216 | 211 | 213 | 7,000 | 1,065 |
| 2006-10-18 | 216 | 216 | 215 | 216 | 4,000 | 1,080 |
| 2006-10-17 | 213 | 216 | 213 | 216 | 6,000 | 1,080 |
| 2006-10-16 | 213 | 217 | 212 | 217 | 7,000 | 1,085 |
| 2006-10-13 | 219 | 219 | 218 | 218 | 6,000 | 1,090 |
| 2006-10-12 | 218 | 218 | 212 | 216 | 5,000 | 1,080 |
| 2006-10-11 | 214 | 219 | 194 | 219 | 49,000 | 1,095 |
| 2006-10-10 | 220 | 220 | 211 | 217 | 18,000 | 1,085 |
| 2006-10-06 | 222 | 222 | 220 | 220 | 13,000 | 1,100 |
| 2006-10-05 | 223 | 224 | 218 | 224 | 15,000 | 1,120 |
| 2006-10-04 | 217 | 218 | 213 | 218 | 18,000 | 1,090 |
| 2006-10-03 | 219 | 219 | 219 | 219 | 5,000 | 1,095 |
| 2006-10-02 | 228 | 228 | 214 | 224 | 13,000 | 1,120 |
| 2006-09-29 | 217 | 223 | 217 | 223 | 9,000 | 1,115 |
| 2006-09-28 | 218 | 221 | 216 | 220 | 18,000 | 1,100 |
| 2006-09-27 | 220 | 224 | 220 | 223 | 26,000 | 1,115 |
| 2006-09-26 | 222 | 228 | 220 | 226 | 17,000 | 1,130 |
| 2006-09-25 | 218 | 227 | 216 | 225 | 27,000 | 1,125 |
| 2006-09-22 | 212 | 222 | 211 | 221 | 19,000 | 1,105 |
| 2006-09-21 | 219 | 219 | 211 | 212 | 33,000 | 1,060 |
| 2006-09-20 | 216 | 221 | 211 | 220 | 63,000 | 1,100 |
| 2006-09-19 | 222 | 222 | 214 | 220 | 64,000 | 1,100 |
| 2006-09-15 | 240 | 240 | 225 | 232 | 56,000 | 1,160 |
| 2006-09-14 | 247 | 249 | 244 | 247 | 58,000 | 1,235 |
| 2006-09-13 | 265 | 265 | 252 | 257 | 46,000 | 1,285 |
| 2006-09-12 | 269 | 269 | 266 | 266 | 7,000 | 1,330 |
| 2006-09-11 | 272 | 273 | 266 | 269 | 40,000 | 1,345 |
| 2006-09-08 | 266 | 270 | 266 | 266 | 34,000 | 1,330 |
| 2006-09-07 | 265 | 271 | 264 | 270 | 32,000 | 1,350 |
| 2006-09-06 | 275 | 276 | 266 | 266 | 41,000 | 1,330 |
| 2006-09-05 | 287 | 290 | 271 | 277 | 46,000 | 1,385 |
| 2006-09-04 | 292 | 294 | 282 | 292 | 98,000 | 1,460 |
| 2006-09-01 | 268 | 286 | 265 | 282 | 108,000 | 1,410 |
| 2006-08-31 | 260 | 268 | 260 | 263 | 68,000 | 1,315 |
| 2006-08-30 | 270 | 270 | 260 | 269 | 49,000 | 1,345 |
| 2006-08-29 | 283 | 285 | 264 | 270 | 146,000 | 1,350 |
| 2006-08-28 | 288 | 293 | 278 | 278 | 75,000 | 1,390 |
| 2006-08-25 | 300 | 302 | 298 | 298 | 88,000 | 1,490 |
| 2006-08-24 | 307 | 309 | 289 | 297 | 338,000 | 1,485 |
| 2006-08-23 | 322 | 322 | 305 | 306 | 194,000 | 1,530 |
| 2006-08-22 | 327 | 328 | 307 | 322 | 152,000 | 1,610 |
| 2006-08-21 | 340 | 340 | 320 | 327 | 299,000 | 1,635 |
| 2006-08-18 | 311 | 316 | 295 | 308 | 317,000 | 1,540 |
| 2006-08-17 | 361 | 367 | 328 | 336 | 191,000 | 1,680 |
| 2006-08-16 | 350 | 350 | 330 | 341 | 292,000 | 1,705 |
| 2006-08-15 | 400 | 405 | 400 | 405 | 22,000 | 2,025 |
| 2006-08-14 | 415 | 415 | 401 | 401 | 12,000 | 2,005 |
| 2006-08-10 | 403 | 415 | 403 | 415 | 7,000 | 2,075 |
| 2006-08-09 | 406 | 415 | 406 | 413 | 4,000 | 2,065 |
| 2006-08-04 | 404 | 414 | 404 | 414 | 3,000 | 2,070 |
| 2006-08-03 | 420 | 420 | 412 | 419 | 6,000 | 2,095 |
| 2006-08-02 | 410 | 417 | 407 | 417 | 4,000 | 2,085 |
| 2006-08-01 | 410 | 419 | 410 | 419 | 2,000 | 2,095 |
| 2006-07-31 | 417 | 417 | 410 | 417 | 5,000 | 2,085 |
| 2006-07-27 | 409 | 417 | 409 | 417 | 2,000 | 2,085 |
| 2006-07-26 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2006-07-25 | 413 | 420 | 413 | 420 | 6,000 | 2,100 |
| 2006-07-24 | 426 | 426 | 416 | 421 | 3,000 | 2,105 |
| 2006-07-21 | 414 | 421 | 414 | 421 | 2,000 | 2,105 |
| 2006-07-20 | 410 | 424 | 410 | 424 | 8,000 | 2,120 |
| 2006-07-13 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2006-07-06 | 412 | 425 | 412 | 425 | 14,000 | 2,125 |
| 2006-07-03 | 417 | 421 | 416 | 421 | 7,000 | 2,105 |
| 2006-06-30 | 416 | 416 | 416 | 416 | 2,000 | 2,080 |
| 2006-06-29 | 415 | 418 | 408 | 418 | 10,000 | 2,090 |
| 2006-06-27 | 413 | 429 | 413 | 429 | 4,000 | 2,145 |
| 2006-06-23 | 421 | 421 | 420 | 420 | 3,000 | 2,100 |
| 2006-06-19 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2006-06-15 | 425 | 429 | 420 | 429 | 4,000 | 2,145 |
| 2006-06-14 | 420 | 425 | 420 | 425 | 2,000 | 2,125 |
| 2006-06-13 | 430 | 430 | 430 | 430 | 25,000 | 2,150 |
| 2006-06-12 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2006-06-09 | 431 | 431 | 430 | 430 | 2,000 | 2,150 |
| 2006-06-07 | 429 | 439 | 429 | 439 | 4,000 | 2,195 |
| 2006-06-06 | 430 | 439 | 430 | 439 | 5,000 | 2,195 |
| 2006-06-05 | 435 | 439 | 435 | 439 | 14,000 | 2,195 |
| 2006-06-02 | 434 | 442 | 433 | 442 | 4,000 | 2,210 |
| 2006-06-01 | 433 | 445 | 433 | 443 | 6,000 | 2,215 |
| 2006-05-31 | 430 | 443 | 430 | 443 | 4,000 | 2,215 |
| 2006-05-30 | 443 | 443 | 442 | 442 | 3,000 | 2,210 |
| 2006-05-29 | 430 | 449 | 430 | 442 | 6,000 | 2,210 |
| 2006-05-26 | 431 | 435 | 431 | 435 | 5,000 | 2,175 |
| 2006-05-25 | 430 | 434 | 430 | 434 | 5,000 | 2,170 |
| 2006-05-24 | 423 | 434 | 423 | 434 | 7,000 | 2,170 |
| 2006-05-23 | 425 | 433 | 420 | 433 | 8,000 | 2,165 |
| 2006-05-22 | 433 | 433 | 430 | 430 | 7,000 | 2,150 |
| 2006-05-18 | 435 | 448 | 435 | 448 | 6,000 | 2,240 |
| 2006-05-17 | 435 | 445 | 435 | 445 | 2,000 | 2,225 |
| 2006-05-16 | 444 | 445 | 432 | 445 | 11,000 | 2,225 |
| 2006-05-15 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2006-05-12 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-05-09 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-05-08 | 426 | 427 | 426 | 427 | 46,000 | 2,135 |
| 2006-05-02 | 426 | 429 | 426 | 426 | 5,000 | 2,130 |
| 2006-05-01 | 440 | 440 | 425 | 425 | 12,000 | 2,125 |
| 2006-04-27 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2006-04-25 | 451 | 452 | 450 | 450 | 3,000 | 2,250 |
| 2006-04-20 | 450 | 458 | 450 | 458 | 11,000 | 2,290 |
| 2006-04-19 | 456 | 456 | 456 | 456 | 5,000 | 2,280 |
| 2006-04-18 | 450 | 455 | 450 | 455 | 3,000 | 2,275 |
| 2006-04-17 | 440 | 455 | 440 | 455 | 3,000 | 2,275 |
| 2006-04-14 | 450 | 450 | 450 | 450 | 13,000 | 2,250 |
| 2006-04-13 | 440 | 449 | 440 | 449 | 5,000 | 2,245 |
| 2006-04-10 | 443 | 447 | 443 | 447 | 12,000 | 2,235 |
| 2006-04-07 | 447 | 447 | 446 | 446 | 4,000 | 2,230 |
| 2006-04-06 | 426 | 447 | 426 | 447 | 4,000 | 2,235 |
| 2006-04-04 | 446 | 446 | 436 | 441 | 5,000 | 2,205 |
| 2006-04-03 | 449 | 450 | 430 | 445 | 5,000 | 2,225 |
| 2006-03-31 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2006-03-30 | 436 | 436 | 435 | 435 | 55,000 | 2,175 |
| 2006-03-27 | 425 | 430 | 425 | 430 | 24,000 | 2,150 |
| 2006-03-20 | 420 | 430 | 420 | 429 | 31,000 | 2,145 |
| 2006-03-13 | 410 | 420 | 410 | 420 | 3,000 | 2,100 |
| 2006-03-06 | 430 | 430 | 430 | 430 | 27,000 | 2,150 |
| 2006-03-03 | 430 | 430 | 430 | 430 | 19,000 | 2,150 |
| 2006-03-02 | 435 | 435 | 430 | 430 | 304,000 | 2,150 |
| 2006-03-01 | 415 | 454 | 415 | 433 | 12,000 | 2,165 |
| 2006-02-28 | 410 | 415 | 410 | 415 | 26,000 | 2,075 |
| 2006-02-27 | 411 | 419 | 410 | 419 | 8,000 | 2,095 |
| 2006-02-23 | 405 | 405 | 405 | 405 | 20,000 | 2,025 |
| 2006-02-22 | 410 | 410 | 405 | 405 | 13,000 | 2,025 |
| 2006-02-21 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2006-01-31 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2006-01-30 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2006-01-27 | 427 | 427 | 427 | 427 | 6,000 | 2,135 |
| 2006-01-24 | 426 | 427 | 426 | 427 | 2,000 | 2,135 |
| 2006-01-19 | 424 | 433 | 424 | 433 | 4,000 | 2,165 |
| 2006-01-17 | 429 | 429 | 422 | 422 | 2,000 | 2,110 |
| 2006-01-16 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2006-01-13 | 434 | 435 | 434 | 435 | 5,000 | 2,175 |
| 2006-01-12 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2006-01-10 | 460 | 460 | 450 | 450 | 5,000 | 2,250 |
| 2006-01-06 | 450 | 460 | 450 | 460 | 11,000 | 2,300 |
| 2006-01-05 | 444 | 444 | 440 | 441 | 5,000 | 2,205 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
