4102 丸尾カルシウム(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 273 | 281 | 273 | 281 | 15,000 | 1,405 |
| 2007-12-20 | 273 | 282 | 273 | 282 | 10,000 | 1,410 |
| 2007-12-17 | 275 | 277 | 275 | 277 | 2,000 | 1,385 |
| 2007-12-14 | 277 | 278 | 275 | 278 | 3,000 | 1,390 |
| 2007-12-12 | 274 | 277 | 272 | 277 | 7,000 | 1,385 |
| 2007-12-11 | 279 | 279 | 274 | 279 | 7,000 | 1,395 |
| 2007-12-10 | 280 | 283 | 277 | 280 | 13,000 | 1,400 |
| 2007-12-04 | 279 | 285 | 278 | 283 | 10,000 | 1,415 |
| 2007-12-03 | 280 | 285 | 280 | 280 | 5,000 | 1,400 |
| 2007-11-30 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2007-11-22 | 280 | 285 | 280 | 285 | 6,000 | 1,425 |
| 2007-11-20 | 282 | 285 | 282 | 285 | 9,000 | 1,425 |
| 2007-11-16 | 283 | 287 | 283 | 287 | 4,000 | 1,435 |
| 2007-11-15 | 287 | 288 | 283 | 288 | 4,000 | 1,440 |
| 2007-11-13 | 278 | 287 | 278 | 287 | 3,000 | 1,435 |
| 2007-11-12 | 281 | 286 | 281 | 286 | 11,000 | 1,430 |
| 2007-11-07 | 284 | 290 | 284 | 288 | 7,000 | 1,440 |
| 2007-11-05 | 282 | 289 | 281 | 289 | 21,000 | 1,445 |
| 2007-11-02 | 277 | 287 | 277 | 287 | 2,000 | 1,435 |
| 2007-10-31 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2007-10-30 | 284 | 284 | 280 | 284 | 26,000 | 1,420 |
| 2007-10-25 | 280 | 284 | 280 | 284 | 7,000 | 1,420 |
| 2007-10-24 | 279 | 286 | 279 | 286 | 6,000 | 1,430 |
| 2007-10-23 | 279 | 289 | 279 | 289 | 9,000 | 1,445 |
| 2007-10-22 | 280 | 283 | 277 | 282 | 24,000 | 1,410 |
| 2007-10-19 | 280 | 285 | 280 | 285 | 3,000 | 1,425 |
| 2007-10-18 | 281 | 289 | 281 | 289 | 8,000 | 1,445 |
| 2007-10-17 | 276 | 281 | 276 | 281 | 4,000 | 1,405 |
| 2007-10-15 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2007-10-12 | 278 | 282 | 278 | 281 | 11,000 | 1,405 |
| 2007-10-10 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2007-10-04 | 280 | 283 | 279 | 283 | 4,000 | 1,415 |
| 2007-10-03 | 279 | 285 | 279 | 285 | 2,000 | 1,425 |
| 2007-10-02 | 284 | 284 | 279 | 284 | 13,000 | 1,420 |
| 2007-10-01 | 288 | 289 | 288 | 289 | 5,000 | 1,445 |
| 2007-09-28 | 287 | 288 | 287 | 288 | 2,000 | 1,440 |
| 2007-09-27 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2007-09-25 | 278 | 286 | 278 | 286 | 3,000 | 1,430 |
| 2007-09-20 | 278 | 288 | 278 | 288 | 6,000 | 1,440 |
| 2007-09-19 | 289 | 289 | 288 | 288 | 79,000 | 1,440 |
| 2007-09-18 | 272 | 289 | 272 | 289 | 15,000 | 1,445 |
| 2007-09-14 | 276 | 281 | 276 | 276 | 5,000 | 1,380 |
| 2007-09-13 | 287 | 287 | 276 | 286 | 12,000 | 1,430 |
| 2007-09-10 | 287 | 287 | 287 | 287 | 10,000 | 1,435 |
| 2007-09-07 | 280 | 287 | 280 | 287 | 27,000 | 1,435 |
| 2007-09-04 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2007-08-31 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-08-30 | 280 | 280 | 280 | 280 | 61,000 | 1,400 |
| 2007-08-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-08-24 | 279 | 279 | 278 | 279 | 31,000 | 1,395 |
| 2007-08-21 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2007-08-20 | 280 | 280 | 278 | 280 | 8,000 | 1,400 |
| 2007-08-17 | 277 | 280 | 277 | 280 | 20,000 | 1,400 |
| 2007-08-16 | 277 | 280 | 274 | 280 | 15,000 | 1,400 |
| 2007-08-15 | 275 | 280 | 275 | 280 | 5,000 | 1,400 |
| 2007-08-14 | 277 | 280 | 277 | 280 | 2,000 | 1,400 |
| 2007-08-13 | 279 | 280 | 277 | 280 | 12,000 | 1,400 |
| 2007-08-10 | 276 | 280 | 275 | 280 | 6,000 | 1,400 |
| 2007-08-09 | 276 | 280 | 276 | 280 | 4,000 | 1,400 |
| 2007-08-08 | 277 | 281 | 277 | 281 | 4,000 | 1,405 |
| 2007-08-07 | 276 | 282 | 276 | 282 | 2,000 | 1,410 |
| 2007-07-30 | 275 | 283 | 275 | 283 | 4,000 | 1,415 |
| 2007-07-26 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2007-07-24 | 276 | 282 | 276 | 282 | 3,000 | 1,410 |
| 2007-07-23 | 279 | 280 | 279 | 280 | 2,000 | 1,400 |
| 2007-07-18 | 279 | 283 | 279 | 283 | 4,000 | 1,415 |
| 2007-07-17 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2007-07-13 | 280 | 285 | 280 | 285 | 2,000 | 1,425 |
| 2007-07-05 | 278 | 284 | 277 | 284 | 7,000 | 1,420 |
| 2007-07-02 | 277 | 282 | 277 | 282 | 2,000 | 1,410 |
| 2007-06-29 | 277 | 281 | 277 | 281 | 2,000 | 1,405 |
| 2007-06-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-06-27 | 280 | 281 | 280 | 281 | 4,000 | 1,405 |
| 2007-06-21 | 278 | 284 | 278 | 284 | 11,000 | 1,420 |
| 2007-06-19 | 282 | 285 | 281 | 285 | 5,000 | 1,425 |
| 2007-06-11 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2007-06-07 | 280 | 282 | 279 | 282 | 3,000 | 1,410 |
| 2007-06-06 | 279 | 281 | 276 | 281 | 7,000 | 1,405 |
| 2007-06-05 | 278 | 282 | 278 | 282 | 6,000 | 1,410 |
| 2007-05-31 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2007-05-30 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2007-05-28 | 279 | 282 | 276 | 282 | 6,000 | 1,410 |
| 2007-05-25 | 276 | 279 | 276 | 279 | 4,000 | 1,395 |
| 2007-05-24 | 282 | 282 | 281 | 281 | 3,000 | 1,405 |
| 2007-05-23 | 283 | 284 | 283 | 284 | 3,000 | 1,420 |
| 2007-05-22 | 276 | 285 | 276 | 285 | 5,000 | 1,425 |
| 2007-05-21 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2007-05-18 | 273 | 279 | 272 | 274 | 9,000 | 1,370 |
| 2007-05-17 | 268 | 278 | 267 | 278 | 22,000 | 1,390 |
| 2007-05-16 | 276 | 277 | 264 | 277 | 16,000 | 1,385 |
| 2007-05-15 | 272 | 277 | 270 | 277 | 10,000 | 1,385 |
| 2007-05-14 | 274 | 282 | 273 | 279 | 8,000 | 1,395 |
| 2007-05-11 | 284 | 284 | 280 | 283 | 4,000 | 1,415 |
| 2007-05-10 | 288 | 288 | 280 | 283 | 11,000 | 1,415 |
| 2007-05-09 | 283 | 286 | 283 | 286 | 3,000 | 1,430 |
| 2007-05-08 | 287 | 288 | 281 | 288 | 17,000 | 1,440 |
| 2007-05-07 | 287 | 288 | 284 | 288 | 7,000 | 1,440 |
| 2007-05-02 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 2007-05-01 | 287 | 290 | 287 | 290 | 14,000 | 1,450 |
| 2007-04-27 | 292 | 292 | 282 | 292 | 10,000 | 1,460 |
| 2007-04-26 | 288 | 292 | 288 | 292 | 42,000 | 1,460 |
| 2007-04-25 | 292 | 293 | 288 | 293 | 6,000 | 1,465 |
| 2007-04-24 | 289 | 292 | 282 | 292 | 33,000 | 1,460 |
| 2007-04-23 | 294 | 294 | 294 | 294 | 6,000 | 1,470 |
| 2007-04-20 | 288 | 293 | 280 | 293 | 22,000 | 1,465 |
| 2007-04-19 | 293 | 293 | 286 | 293 | 14,000 | 1,465 |
| 2007-04-18 | 278 | 293 | 278 | 293 | 21,000 | 1,465 |
| 2007-04-17 | 288 | 288 | 288 | 288 | 4,000 | 1,440 |
| 2007-04-16 | 278 | 285 | 275 | 285 | 7,000 | 1,425 |
| 2007-04-13 | 281 | 285 | 277 | 282 | 12,000 | 1,410 |
| 2007-04-12 | 275 | 278 | 275 | 278 | 6,000 | 1,390 |
| 2007-04-11 | 275 | 278 | 270 | 278 | 9,000 | 1,390 |
| 2007-04-10 | 266 | 272 | 265 | 272 | 9,000 | 1,360 |
| 2007-04-09 | 268 | 271 | 268 | 271 | 5,000 | 1,355 |
| 2007-04-06 | 268 | 268 | 265 | 268 | 7,000 | 1,340 |
| 2007-04-05 | 268 | 268 | 264 | 268 | 11,000 | 1,340 |
| 2007-04-04 | 268 | 268 | 268 | 268 | 7,000 | 1,340 |
| 2007-04-03 | 266 | 268 | 263 | 268 | 8,000 | 1,340 |
| 2007-04-02 | 265 | 267 | 248 | 267 | 21,000 | 1,335 |
| 2007-03-30 | 258 | 265 | 258 | 265 | 6,000 | 1,325 |
| 2007-03-29 | 267 | 267 | 257 | 266 | 13,000 | 1,330 |
| 2007-03-28 | 268 | 270 | 258 | 270 | 13,000 | 1,350 |
| 2007-03-27 | 265 | 269 | 264 | 269 | 5,000 | 1,345 |
| 2007-03-26 | 272 | 272 | 260 | 269 | 88,000 | 1,345 |
| 2007-03-23 | 259 | 268 | 254 | 268 | 18,000 | 1,340 |
| 2007-03-22 | 248 | 263 | 237 | 263 | 29,000 | 1,315 |
| 2007-03-20 | 244 | 258 | 244 | 258 | 32,000 | 1,290 |
| 2007-03-19 | 241 | 244 | 241 | 244 | 2,000 | 1,220 |
| 2007-03-16 | 245 | 245 | 241 | 244 | 8,000 | 1,220 |
| 2007-03-15 | 242 | 243 | 242 | 243 | 10,000 | 1,215 |
| 2007-03-14 | 231 | 240 | 231 | 240 | 27,000 | 1,200 |
| 2007-03-13 | 232 | 235 | 232 | 235 | 2,000 | 1,175 |
| 2007-03-12 | 235 | 235 | 230 | 235 | 4,000 | 1,175 |
| 2007-03-09 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2007-03-08 | 230 | 232 | 227 | 232 | 12,000 | 1,160 |
| 2007-03-07 | 232 | 232 | 226 | 230 | 18,000 | 1,150 |
| 2007-03-06 | 239 | 245 | 223 | 230 | 111,000 | 1,150 |
| 2007-03-05 | 217 | 219 | 216 | 219 | 5,000 | 1,095 |
| 2007-03-02 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2007-03-01 | 218 | 218 | 217 | 217 | 3,000 | 1,085 |
| 2007-02-28 | 220 | 220 | 214 | 220 | 8,000 | 1,100 |
| 2007-02-27 | 222 | 222 | 221 | 221 | 13,000 | 1,105 |
| 2007-02-23 | 218 | 220 | 216 | 220 | 12,000 | 1,100 |
| 2007-02-22 | 219 | 219 | 214 | 218 | 8,000 | 1,090 |
| 2007-02-21 | 216 | 219 | 216 | 219 | 10,000 | 1,095 |
| 2007-02-20 | 218 | 218 | 215 | 218 | 9,000 | 1,090 |
| 2007-02-16 | 217 | 218 | 217 | 218 | 8,000 | 1,090 |
| 2007-02-15 | 212 | 215 | 209 | 215 | 12,000 | 1,075 |
| 2007-02-13 | 211 | 216 | 211 | 216 | 4,000 | 1,080 |
| 2007-02-09 | 211 | 216 | 211 | 216 | 3,000 | 1,080 |
| 2007-02-07 | 215 | 215 | 214 | 214 | 9,000 | 1,070 |
| 2007-02-06 | 216 | 218 | 215 | 218 | 9,000 | 1,090 |
| 2007-02-01 | 220 | 221 | 220 | 221 | 5,000 | 1,105 |
| 2007-01-31 | 216 | 221 | 216 | 221 | 5,000 | 1,105 |
| 2007-01-30 | 222 | 222 | 220 | 221 | 5,000 | 1,105 |
| 2007-01-29 | 216 | 220 | 216 | 220 | 6,000 | 1,100 |
| 2007-01-26 | 212 | 215 | 212 | 215 | 6,000 | 1,075 |
| 2007-01-24 | 217 | 217 | 216 | 216 | 4,000 | 1,080 |
| 2007-01-23 | 220 | 220 | 218 | 218 | 2,000 | 1,090 |
| 2007-01-22 | 218 | 220 | 218 | 220 | 7,000 | 1,100 |
| 2007-01-18 | 215 | 218 | 211 | 218 | 5,000 | 1,090 |
| 2007-01-17 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2007-01-16 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2007-01-15 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2007-01-12 | 217 | 220 | 215 | 220 | 7,000 | 1,100 |
| 2007-01-11 | 220 | 220 | 213 | 219 | 9,000 | 1,095 |
| 2007-01-10 | 218 | 222 | 218 | 222 | 4,000 | 1,110 |
| 2007-01-09 | 215 | 223 | 211 | 223 | 12,000 | 1,115 |
| 2007-01-04 | 222 | 225 | 220 | 225 | 4,000 | 1,125 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
