丸尾カルシウム(4102)の株価時系列情報
丸尾カルシウム(4102)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/26 | 380 | 380 | 380 | 380 | 2,000 |
1986/12/23 | 387 | 387 | 387 | 387 | 1,000 |
1986/12/22 | 400 | 400 | 400 | 400 | 2,000 |
1986/12/17 | 405 | 409 | 403 | 403 | 3,000 |
1986/12/15 | 408 | 408 | 408 | 408 | 1,000 |
1986/12/12 | 407 | 407 | 407 | 407 | 1,000 |
1986/12/11 | 405 | 406 | 405 | 406 | 3,000 |
1986/12/10 | 405 | 405 | 405 | 405 | 2,000 |
1986/12/09 | 405 | 405 | 405 | 405 | 3,000 |
1986/12/08 | 405 | 405 | 405 | 405 | 3,000 |
1986/12/05 | 405 | 405 | 405 | 405 | 1,000 |
1986/12/04 | 405 | 405 | 405 | 405 | 3,000 |
1986/12/03 | 405 | 405 | 405 | 405 | 3,000 |
1986/12/01 | 400 | 400 | 400 | 400 | 2,000 |
1986/11/29 | 400 | 400 | 390 | 390 | 5,000 |
1986/11/28 | 400 | 405 | 400 | 405 | 4,000 |
1986/11/27 | 390 | 390 | 390 | 390 | 1,000 |
1986/11/26 | 380 | 380 | 380 | 380 | 2,000 |
1986/11/25 | 380 | 380 | 380 | 380 | 5,000 |
1986/11/21 | 380 | 380 | 380 | 380 | 1,000 |
1986/11/19 | 380 | 380 | 380 | 380 | 1,000 |
1986/11/18 | 380 | 380 | 380 | 380 | 1,000 |
1986/11/14 | 390 | 390 | 390 | 390 | 2,000 |
1986/11/07 | 400 | 400 | 400 | 400 | 5,000 |
1986/11/06 | 373 | 373 | 373 | 373 | 1,000 |
1986/11/05 | 369 | 370 | 369 | 370 | 6,000 |
1986/11/04 | 369 | 369 | 369 | 369 | 1,000 |
1986/10/29 | 371 | 371 | 371 | 371 | 1,000 |
1986/10/28 | 371 | 371 | 371 | 371 | 1,000 |
1986/10/25 | 385 | 385 | 385 | 385 | 1,000 |
1986/10/24 | 385 | 385 | 385 | 385 | 1,000 |
1986/10/23 | 367 | 367 | 367 | 367 | 2,000 |
1986/10/15 | 371 | 371 | 371 | 371 | 1,000 |
1986/10/13 | 371 | 371 | 371 | 371 | 1,000 |
1986/10/07 | 360 | 360 | 360 | 360 | 1,000 |
1986/10/04 | 350 | 350 | 350 | 350 | 1,000 |
1986/10/03 | 350 | 350 | 350 | 350 | 6,000 |
1986/10/02 | 350 | 350 | 350 | 350 | 2,000 |
1986/10/01 | 350 | 350 | 350 | 350 | 3,000 |
1986/09/29 | 350 | 350 | 350 | 350 | 3,000 |
1986/09/26 | 370 | 370 | 370 | 370 | 1,000 |
1986/09/25 | 377 | 377 | 377 | 377 | 1,000 |
1986/09/24 | 385 | 385 | 380 | 380 | 3,000 |
1986/09/19 | 390 | 390 | 390 | 390 | 1,000 |
1986/09/18 | 390 | 391 | 390 | 390 | 9,000 |
1986/09/11 | 391 | 391 | 391 | 391 | 2,000 |
1986/09/10 | 391 | 391 | 391 | 391 | 2,000 |
1986/09/08 | 400 | 400 | 391 | 391 | 5,000 |
1986/09/05 | 390 | 390 | 390 | 390 | 4,000 |
1986/09/02 | 400 | 400 | 400 | 400 | 1,000 |
1986/09/01 | 400 | 400 | 400 | 400 | 5,000 |
1986/08/30 | 400 | 400 | 400 | 400 | 3,000 |
1986/08/29 | 400 | 400 | 400 | 400 | 2,000 |
1986/08/28 | 405 | 405 | 400 | 400 | 3,000 |
1986/08/27 | 400 | 407 | 400 | 407 | 13,000 |
1986/08/26 | 400 | 400 | 400 | 400 | 3,000 |
1986/08/25 | 400 | 400 | 400 | 400 | 3,000 |
1986/08/22 | 410 | 410 | 410 | 410 | 3,000 |
1986/08/20 | 412 | 412 | 412 | 412 | 1,000 |
1986/08/19 | 432 | 432 | 429 | 429 | 8,000 |
1986/08/18 | 440 | 440 | 432 | 432 | 3,000 |
1986/08/15 | 440 | 440 | 440 | 440 | 1,000 |
1986/08/14 | 450 | 450 | 441 | 441 | 2,000 |
1986/08/13 | 441 | 450 | 441 | 450 | 2,000 |
1986/08/12 | 440 | 450 | 440 | 450 | 2,000 |
1986/08/11 | 450 | 450 | 435 | 440 | 6,000 |
1986/08/08 | 480 | 480 | 480 | 480 | 1,000 |
1986/08/07 | 484 | 484 | 480 | 480 | 3,000 |
1986/08/06 | 484 | 484 | 484 | 484 | 2,000 |
1986/08/05 | 460 | 485 | 459 | 485 | 16,000 |
1986/08/02 | 461 | 463 | 460 | 460 | 7,000 |
1986/08/01 | 480 | 480 | 472 | 472 | 8,000 |
1986/07/31 | 480 | 480 | 480 | 480 | 1,000 |
1986/07/30 | 481 | 495 | 481 | 495 | 3,000 |
1986/07/29 | 476 | 481 | 476 | 481 | 6,000 |
1986/07/28 | 493 | 493 | 481 | 481 | 5,000 |
1986/07/26 | 500 | 500 | 500 | 500 | 1,000 |
1986/07/25 | 505 | 505 | 505 | 505 | 2,000 |
1986/07/24 | 525 | 525 | 510 | 510 | 17,000 |
1986/07/23 | 455 | 510 | 455 | 510 | 44,000 |
1986/07/22 | 481 | 483 | 460 | 470 | 9,000 |
1986/07/21 | 495 | 495 | 495 | 495 | 2,000 |
1986/07/19 | 515 | 515 | 509 | 509 | 5,000 |
1986/07/18 | 500 | 515 | 500 | 515 | 19,000 |
1986/07/17 | 480 | 480 | 480 | 480 | 10,000 |
1986/07/16 | 480 | 480 | 480 | 480 | 5,000 |
1986/07/15 | 480 | 481 | 480 | 481 | 5,000 |
1986/07/14 | 500 | 500 | 500 | 500 | 6,000 |
1986/07/11 | 515 | 515 | 507 | 515 | 4,000 |
1986/07/10 | 524 | 524 | 522 | 522 | 3,000 |
1986/07/09 | 525 | 525 | 525 | 525 | 2,000 |
1986/07/08 | 529 | 529 | 525 | 525 | 5,000 |
1986/07/07 | 530 | 530 | 529 | 529 | 2,000 |
1986/07/04 | 530 | 549 | 530 | 549 | 10,000 |
1986/07/03 | 530 | 530 | 530 | 530 | 2,000 |
1986/07/02 | 523 | 524 | 523 | 524 | 5,000 |
1986/07/01 | 521 | 522 | 521 | 522 | 3,000 |
1986/06/30 | 525 | 525 | 520 | 520 | 2,000 |
1986/06/28 | 540 | 540 | 530 | 530 | 3,000 |
1986/06/27 | 540 | 540 | 540 | 540 | 7,000 |
1986/06/26 | 530 | 530 | 530 | 530 | 2,000 |
1986/06/25 | 551 | 563 | 551 | 551 | 25,000 |
1986/06/24 | 515 | 545 | 515 | 545 | 9,000 |
1986/06/23 | 544 | 545 | 527 | 527 | 12,000 |
1986/06/21 | 550 | 550 | 545 | 545 | 11,000 |
1986/06/20 | 550 | 555 | 550 | 550 | 12,000 |
1986/06/19 | 555 | 555 | 550 | 550 | 10,000 |
1986/06/18 | 559 | 559 | 550 | 550 | 6,000 |
1986/06/17 | 550 | 565 | 550 | 550 | 23,000 |
1986/06/16 | 568 | 571 | 568 | 569 | 36,000 |
1986/06/13 | 570 | 600 | 569 | 569 | 79,000 |
1986/06/12 | 553 | 575 | 550 | 558 | 85,000 |
1986/06/11 | 535 | 553 | 535 | 549 | 19,000 |
1986/06/10 | 522 | 522 | 517 | 520 | 7,000 |
1986/06/09 | 521 | 521 | 511 | 515 | 24,000 |
1986/06/07 | 530 | 545 | 520 | 525 | 23,000 |
1986/06/06 | 560 | 560 | 535 | 540 | 30,000 |
1986/06/05 | 578 | 578 | 540 | 540 | 25,000 |
1986/06/04 | 536 | 575 | 536 | 575 | 52,000 |
1986/06/03 | 563 | 563 | 530 | 532 | 42,000 |
1986/06/02 | 600 | 600 | 556 | 560 | 225,000 |
1986/05/31 | 523 | 595 | 523 | 595 | 271,000 |
1986/05/30 | 496 | 518 | 491 | 518 | 61,000 |
1986/05/29 | 481 | 490 | 481 | 490 | 16,000 |
1986/05/28 | 470 | 479 | 470 | 479 | 8,000 |
1986/05/27 | 461 | 472 | 461 | 470 | 18,000 |
1986/05/26 | 455 | 459 | 453 | 459 | 11,000 |
1986/05/24 | 452 | 453 | 450 | 450 | 6,000 |
1986/05/23 | 455 | 455 | 445 | 452 | 11,000 |
1986/05/22 | 460 | 460 | 451 | 452 | 5,000 |
1986/05/21 | 460 | 460 | 445 | 445 | 5,000 |
1986/05/20 | 460 | 470 | 455 | 455 | 6,000 |
1986/05/17 | 450 | 465 | 450 | 460 | 6,000 |
1986/05/16 | 468 | 468 | 455 | 455 | 7,000 |
1986/05/15 | 470 | 470 | 468 | 468 | 5,000 |
1986/05/14 | 490 | 490 | 469 | 485 | 13,000 |
1986/05/13 | 500 | 500 | 480 | 490 | 52,000 |
1986/05/12 | 499 | 520 | 499 | 509 | 88,000 |
1986/05/09 | 488 | 500 | 488 | 495 | 107,000 |
1986/05/08 | 460 | 495 | 460 | 485 | 100,000 |
1986/05/07 | 463 | 463 | 455 | 460 | 39,000 |
1986/05/06 | 415 | 474 | 415 | 465 | 50,000 |
1986/05/02 | 401 | 410 | 401 | 410 | 9,000 |
1986/05/01 | 400 | 401 | 399 | 400 | 5,000 |
1986/04/30 | 400 | 401 | 400 | 401 | 3,000 |
1986/04/26 | 391 | 391 | 391 | 391 | 1,000 |
1986/04/23 | 380 | 390 | 380 | 390 | 8,000 |
1986/04/22 | 398 | 400 | 390 | 390 | 14,000 |
1986/04/21 | 405 | 405 | 398 | 404 | 13,000 |
1986/04/19 | 400 | 410 | 400 | 410 | 6,000 |
1986/04/18 | 396 | 400 | 395 | 400 | 20,000 |
1986/04/17 | 396 | 396 | 396 | 396 | 1,000 |
1986/04/16 | 400 | 400 | 394 | 394 | 7,000 |
1986/04/15 | 391 | 391 | 391 | 391 | 1,000 |
1986/04/11 | 376 | 385 | 375 | 385 | 3,000 |
1986/04/09 | 370 | 370 | 370 | 370 | 2,000 |
1986/04/08 | 370 | 370 | 370 | 370 | 1,000 |
1986/04/07 | 370 | 370 | 370 | 370 | 2,000 |
1986/04/05 | 383 | 383 | 383 | 383 | 2,000 |
1986/04/04 | 390 | 390 | 390 | 390 | 2,000 |
1986/04/03 | 380 | 390 | 380 | 390 | 5,000 |
1986/04/02 | 390 | 390 | 390 | 390 | 4,000 |
1986/04/01 | 390 | 390 | 387 | 390 | 7,000 |
1986/03/29 | 391 | 391 | 391 | 391 | 1,000 |
1986/03/28 | 394 | 394 | 394 | 394 | 2,000 |
1986/03/27 | 390 | 390 | 370 | 370 | 10,000 |
1986/03/26 | 415 | 415 | 400 | 400 | 4,000 |
1986/03/24 | 415 | 415 | 415 | 415 | 6,000 |
1986/03/22 | 415 | 415 | 415 | 415 | 6,000 |
1986/03/20 | 415 | 415 | 415 | 415 | 9,000 |
1986/03/19 | 410 | 420 | 410 | 415 | 11,000 |
1986/03/18 | 391 | 410 | 390 | 410 | 12,000 |
1986/03/17 | 390 | 391 | 390 | 391 | 4,000 |
1986/03/15 | 411 | 411 | 395 | 395 | 13,000 |
1986/03/14 | 420 | 420 | 410 | 418 | 8,000 |
1986/03/13 | 418 | 420 | 418 | 420 | 7,000 |
1986/03/12 | 426 | 426 | 420 | 420 | 9,000 |
1986/03/11 | 432 | 435 | 432 | 435 | 11,000 |
1986/03/10 | 433 | 440 | 433 | 440 | 15,000 |
1986/03/07 | 448 | 450 | 430 | 433 | 22,000 |
1986/03/06 | 465 | 465 | 440 | 450 | 46,000 |
1986/03/05 | 446 | 460 | 446 | 459 | 60,000 |
1986/03/04 | 425 | 444 | 425 | 444 | 37,000 |
1986/03/03 | 425 | 425 | 423 | 423 | 23,000 |
1986/03/01 | 428 | 428 | 425 | 425 | 10,000 |
1986/02/28 | 430 | 430 | 428 | 430 | 17,000 |
1986/02/27 | 428 | 434 | 428 | 434 | 16,000 |
1986/02/26 | 434 | 434 | 430 | 433 | 12,000 |
1986/02/25 | 434 | 435 | 430 | 433 | 18,000 |
1986/02/24 | 428 | 431 | 428 | 431 | 11,000 |
1986/02/22 | 430 | 439 | 430 | 430 | 22,000 |
1986/02/21 | 445 | 445 | 430 | 439 | 43,000 |
1986/02/20 | 450 | 450 | 437 | 445 | 100,000 |
1986/02/19 | 395 | 430 | 395 | 430 | 56,000 |
1986/02/18 | 384 | 395 | 384 | 395 | 20,000 |
1986/02/17 | 381 | 396 | 381 | 396 | 4,000 |
1986/02/15 | 380 | 380 | 380 | 380 | 3,000 |
1986/02/14 | 385 | 386 | 381 | 386 | 21,000 |
1986/02/13 | 380 | 385 | 380 | 380 | 13,000 |
1986/02/12 | 388 | 388 | 380 | 383 | 12,000 |
1986/02/10 | 390 | 397 | 378 | 397 | 20,000 |
1986/02/07 | 410 | 410 | 391 | 400 | 35,000 |
1986/02/06 | 383 | 410 | 383 | 410 | 80,000 |
1986/02/05 | 373 | 380 | 373 | 380 | 39,000 |
1986/02/04 | 356 | 356 | 355 | 356 | 12,000 |
1986/02/03 | 348 | 348 | 348 | 348 | 4,000 |
1986/01/30 | 350 | 350 | 348 | 348 | 2,000 |
1986/01/29 | 356 | 356 | 356 | 356 | 1,000 |
1986/01/28 | 360 | 360 | 340 | 347 | 12,000 |
1986/01/25 | 360 | 360 | 360 | 360 | 1,000 |
1986/01/24 | 360 | 360 | 360 | 360 | 3,000 |
1986/01/22 | 360 | 360 | 360 | 360 | 1,000 |
1986/01/21 | 370 | 375 | 355 | 356 | 19,000 |
1986/01/20 | 375 | 375 | 367 | 375 | 29,000 |
1986/01/18 | 357 | 375 | 357 | 372 | 22,000 |
1986/01/17 | 360 | 360 | 358 | 358 | 7,000 |
1986/01/16 | 330 | 330 | 330 | 330 | 2,000 |
1986/01/13 | 327 | 327 | 324 | 326 | 6,000 |
1986/01/10 | 326 | 326 | 322 | 322 | 2,000 |
1986/01/09 | 326 | 326 | 326 | 326 | 8,000 |
1986/01/08 | 330 | 330 | 326 | 326 | 9,000 |
1986/01/07 | 335 | 335 | 330 | 330 | 6,000 |