4102 丸尾カルシウム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 101 | 104 | 101 | 103 | 6,000 | 515 |
| 2008-12-29 | 98 | 101 | 98 | 101 | 10,000 | 505 |
| 2008-12-26 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2008-12-25 | 98 | 100 | 98 | 100 | 3,000 | 500 |
| 2008-12-24 | 100 | 100 | 98 | 98 | 15,000 | 490 |
| 2008-12-22 | 98 | 107 | 97 | 107 | 13,000 | 535 |
| 2008-12-19 | 103 | 103 | 102 | 102 | 15,000 | 510 |
| 2008-12-18 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2008-12-17 | 106 | 106 | 102 | 102 | 2,000 | 510 |
| 2008-12-16 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2008-12-15 | 106 | 107 | 101 | 101 | 21,000 | 505 |
| 2008-12-12 | 105 | 106 | 105 | 106 | 4,000 | 530 |
| 2008-12-11 | 100 | 104 | 100 | 104 | 4,000 | 520 |
| 2008-12-10 | 99 | 103 | 99 | 100 | 11,000 | 500 |
| 2008-12-09 | 97 | 100 | 97 | 99 | 6,000 | 495 |
| 2008-12-08 | 100 | 101 | 95 | 100 | 6,000 | 500 |
| 2008-12-05 | 100 | 100 | 95 | 99 | 17,000 | 495 |
| 2008-12-04 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2008-12-03 | 104 | 104 | 101 | 101 | 10,000 | 505 |
| 2008-12-02 | 105 | 105 | 104 | 104 | 11,000 | 520 |
| 2008-12-01 | 103 | 105 | 103 | 105 | 8,000 | 525 |
| 2008-11-28 | 101 | 101 | 101 | 101 | 5,000 | 505 |
| 2008-11-27 | 104 | 104 | 101 | 101 | 13,000 | 505 |
| 2008-11-26 | 103 | 103 | 102 | 102 | 6,000 | 510 |
| 2008-11-25 | 102 | 103 | 101 | 103 | 4,000 | 515 |
| 2008-11-21 | 101 | 104 | 101 | 104 | 7,000 | 520 |
| 2008-11-20 | 103 | 103 | 101 | 103 | 16,000 | 515 |
| 2008-11-19 | 106 | 107 | 105 | 105 | 7,000 | 525 |
| 2008-11-18 | 109 | 109 | 105 | 107 | 32,000 | 535 |
| 2008-11-17 | 105 | 117 | 104 | 109 | 67,000 | 545 |
| 2008-11-14 | 107 | 107 | 105 | 106 | 9,000 | 530 |
| 2008-11-13 | 104 | 107 | 101 | 105 | 55,000 | 525 |
| 2008-11-12 | 113 | 113 | 108 | 110 | 37,000 | 550 |
| 2008-11-11 | 117 | 118 | 111 | 111 | 28,000 | 555 |
| 2008-11-10 | 117 | 117 | 110 | 112 | 34,000 | 560 |
| 2008-11-07 | 115 | 119 | 114 | 117 | 13,000 | 585 |
| 2008-11-06 | 122 | 122 | 119 | 119 | 30,000 | 595 |
| 2008-11-05 | 121 | 124 | 115 | 123 | 89,000 | 615 |
| 2008-11-04 | 122 | 128 | 121 | 121 | 101,000 | 605 |
| 2008-10-31 | 124 | 126 | 118 | 118 | 89,000 | 590 |
| 2008-10-30 | 118 | 124 | 116 | 122 | 232,000 | 610 |
| 2008-10-29 | 133 | 135 | 116 | 124 | 378,000 | 620 |
| 2008-10-28 | 125 | 125 | 110 | 118 | 416,000 | 590 |
| 2008-10-27 | 148 | 153 | 132 | 140 | 341,000 | 700 |
| 2008-10-24 | 172 | 173 | 150 | 154 | 953,000 | 770 |
| 2008-10-23 | 156 | 168 | 148 | 151 | 1,467,000 | 755 |
| 2008-10-22 | 169 | 201 | 152 | 165 | 9,420,000 | 825 |
| 2008-10-21 | 123 | 159 | 123 | 159 | 4,252,000 | 795 |
| 2008-10-20 | 81 | 109 | 78 | 109 | 1,105,000 | 545 |
| 2008-10-17 | 101 | 102 | 77 | 79 | 697,000 | 395 |
| 2008-10-16 | 79 | 100 | 79 | 91 | 1,266,000 | 455 |
| 2008-10-15 | 165 | 165 | 129 | 129 | 179,000 | 645 |
| 2008-10-14 | 262 | 262 | 200 | 200 | 36,000 | 1,000 |
| 2008-10-09 | 256 | 264 | 256 | 259 | 10,000 | 1,295 |
| 2008-10-08 | 263 | 271 | 257 | 271 | 11,000 | 1,355 |
| 2008-10-07 | 265 | 273 | 265 | 273 | 4,000 | 1,365 |
| 2008-09-30 | 267 | 275 | 267 | 275 | 8,000 | 1,375 |
| 2008-09-22 | 275 | 275 | 275 | 275 | 12,000 | 1,375 |
| 2008-09-19 | 272 | 275 | 272 | 275 | 2,000 | 1,375 |
| 2008-09-17 | 280 | 280 | 272 | 277 | 49,000 | 1,385 |
| 2008-09-11 | 281 | 281 | 281 | 281 | 58,000 | 1,405 |
| 2008-09-09 | 272 | 281 | 272 | 281 | 4,000 | 1,405 |
| 2008-09-02 | 278 | 282 | 278 | 282 | 2,000 | 1,410 |
| 2008-09-01 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2008-08-29 | 279 | 281 | 279 | 281 | 2,000 | 1,405 |
| 2008-08-28 | 273 | 283 | 273 | 283 | 10,000 | 1,415 |
| 2008-08-26 | 268 | 283 | 268 | 283 | 2,000 | 1,415 |
| 2008-08-25 | 254 | 283 | 254 | 283 | 3,000 | 1,415 |
| 2008-08-13 | 258 | 264 | 253 | 264 | 15,000 | 1,320 |
| 2008-08-05 | 268 | 268 | 268 | 268 | 53,000 | 1,340 |
| 2008-07-30 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2008-07-29 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2008-07-28 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2008-07-25 | 254 | 262 | 254 | 262 | 9,000 | 1,310 |
| 2008-07-22 | 256 | 261 | 256 | 261 | 2,000 | 1,305 |
| 2008-07-15 | 254 | 262 | 254 | 262 | 3,000 | 1,310 |
| 2008-07-09 | 261 | 264 | 261 | 264 | 5,000 | 1,320 |
| 2008-07-08 | 264 | 269 | 262 | 267 | 9,000 | 1,335 |
| 2008-07-04 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2008-07-02 | 262 | 270 | 262 | 270 | 4,000 | 1,350 |
| 2008-06-30 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2008-06-27 | 276 | 276 | 275 | 275 | 2,000 | 1,375 |
| 2008-06-20 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2008-06-18 | 270 | 277 | 270 | 275 | 5,000 | 1,375 |
| 2008-06-17 | 270 | 277 | 270 | 277 | 4,000 | 1,385 |
| 2008-06-11 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2008-06-10 | 277 | 281 | 277 | 281 | 12,000 | 1,405 |
| 2008-05-30 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2008-05-14 | 271 | 281 | 271 | 281 | 2,000 | 1,405 |
| 2008-05-12 | 281 | 281 | 281 | 281 | 4,000 | 1,405 |
| 2008-05-09 | 282 | 283 | 279 | 283 | 8,000 | 1,415 |
| 2008-05-08 | 283 | 283 | 283 | 283 | 11,000 | 1,415 |
| 2008-05-02 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2008-04-30 | 282 | 282 | 281 | 281 | 22,000 | 1,405 |
| 2008-04-28 | 284 | 284 | 284 | 284 | 4,000 | 1,420 |
| 2008-04-25 | 267 | 273 | 267 | 273 | 5,000 | 1,365 |
| 2008-04-24 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2008-04-22 | 275 | 283 | 273 | 278 | 18,000 | 1,390 |
| 2008-04-11 | 273 | 275 | 273 | 275 | 3,000 | 1,375 |
| 2008-04-09 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2008-04-08 | 270 | 274 | 270 | 270 | 3,000 | 1,350 |
| 2008-04-04 | 270 | 275 | 270 | 275 | 3,000 | 1,375 |
| 2008-03-31 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2008-03-28 | 276 | 276 | 276 | 276 | 38,000 | 1,380 |
| 2008-03-26 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2008-03-25 | 270 | 275 | 270 | 275 | 2,000 | 1,375 |
| 2008-03-21 | 259 | 275 | 259 | 275 | 40,000 | 1,375 |
| 2008-03-17 | 269 | 274 | 269 | 274 | 2,000 | 1,370 |
| 2008-03-14 | 269 | 279 | 264 | 276 | 15,000 | 1,380 |
| 2008-03-12 | 286 | 286 | 284 | 284 | 78,000 | 1,420 |
| 2008-03-10 | 259 | 293 | 259 | 293 | 4,000 | 1,465 |
| 2008-03-06 | 259 | 269 | 258 | 269 | 16,000 | 1,345 |
| 2008-03-05 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2008-03-04 | 272 | 272 | 271 | 271 | 2,000 | 1,355 |
| 2008-02-27 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2008-02-25 | 273 | 273 | 273 | 273 | 45,000 | 1,365 |
| 2008-02-08 | 265 | 272 | 265 | 272 | 9,000 | 1,360 |
| 2008-02-07 | 271 | 271 | 271 | 271 | 9,000 | 1,355 |
| 2008-02-04 | 261 | 271 | 261 | 271 | 4,000 | 1,355 |
| 2008-01-30 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2008-01-29 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2008-01-28 | 265 | 266 | 265 | 266 | 18,000 | 1,330 |
| 2008-01-25 | 267 | 267 | 263 | 265 | 5,000 | 1,325 |
| 2008-01-24 | 260 | 268 | 260 | 268 | 5,000 | 1,340 |
| 2008-01-23 | 255 | 267 | 255 | 267 | 7,000 | 1,335 |
| 2008-01-22 | 250 | 268 | 250 | 268 | 4,000 | 1,340 |
| 2008-01-18 | 255 | 265 | 255 | 265 | 5,000 | 1,325 |
| 2008-01-17 | 253 | 265 | 250 | 265 | 7,000 | 1,325 |
| 2008-01-15 | 268 | 271 | 268 | 271 | 2,000 | 1,355 |
| 2008-01-11 | 266 | 271 | 263 | 271 | 13,000 | 1,355 |
| 2008-01-10 | 269 | 272 | 269 | 272 | 3,000 | 1,360 |
| 2008-01-08 | 275 | 275 | 273 | 273 | 5,000 | 1,365 |
| 2008-01-07 | 275 | 278 | 275 | 278 | 5,000 | 1,390 |
| 2008-01-04 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
