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 |
---|---|---|---|---|---|
1987/12/28 | 530 | 530 | 530 | 530 | 3,000 |
1987/12/24 | 550 | 565 | 550 | 565 | 10,000 |
1987/12/23 | 540 | 555 | 540 | 550 | 8,000 |
1987/12/22 | 550 | 550 | 550 | 550 | 2,000 |
1987/12/21 | 550 | 550 | 550 | 550 | 6,000 |
1987/12/18 | 552 | 552 | 549 | 549 | 9,000 |
1987/12/17 | 520 | 535 | 520 | 535 | 4,000 |
1987/12/16 | 530 | 530 | 520 | 520 | 2,000 |
1987/12/15 | 530 | 530 | 530 | 530 | 1,000 |
1987/12/10 | 530 | 530 | 530 | 530 | 1,000 |
1987/12/08 | 521 | 530 | 521 | 528 | 4,000 |
1987/12/07 | 521 | 521 | 521 | 521 | 2,000 |
1987/12/01 | 540 | 550 | 540 | 550 | 6,000 |
1987/11/27 | 540 | 540 | 540 | 540 | 1,000 |
1987/11/26 | 525 | 525 | 525 | 525 | 5,000 |
1987/11/25 | 515 | 515 | 515 | 515 | 2,000 |
1987/11/24 | 551 | 551 | 546 | 546 | 10,000 |
1987/11/19 | 551 | 551 | 551 | 551 | 2,000 |
1987/11/17 | 550 | 552 | 550 | 552 | 5,000 |
1987/11/16 | 550 | 550 | 550 | 550 | 6,000 |
1987/11/13 | 530 | 530 | 530 | 530 | 2,000 |
1987/11/12 | 520 | 520 | 520 | 520 | 1,000 |
1987/11/11 | 520 | 523 | 510 | 510 | 4,000 |
1987/11/10 | 521 | 521 | 502 | 510 | 4,000 |
1987/11/09 | 568 | 568 | 545 | 545 | 20,000 |
1987/11/07 | 580 | 580 | 560 | 560 | 9,000 |
1987/11/06 | 590 | 590 | 585 | 585 | 3,000 |
1987/11/05 | 596 | 596 | 595 | 595 | 5,000 |
1987/11/04 | 600 | 600 | 600 | 600 | 5,000 |
1987/11/02 | 600 | 600 | 600 | 600 | 3,000 |
1987/10/31 | 600 | 600 | 600 | 600 | 2,000 |
1987/10/30 | 590 | 590 | 590 | 590 | 7,000 |
1987/10/29 | 600 | 600 | 590 | 593 | 3,000 |
1987/10/28 | 610 | 610 | 610 | 610 | 1,000 |
1987/10/27 | 610 | 610 | 605 | 610 | 12,000 |
1987/10/26 | 655 | 655 | 615 | 620 | 10,000 |
1987/10/24 | 660 | 660 | 660 | 660 | 3,000 |
1987/10/23 | 665 | 665 | 660 | 660 | 8,000 |
1987/10/22 | 700 | 700 | 680 | 685 | 14,000 |
1987/10/21 | 595 | 695 | 595 | 695 | 9,000 |
1987/10/20 | 595 | 595 | 595 | 595 | 45,000 |
1987/10/19 | 705 | 705 | 695 | 695 | 8,000 |
1987/10/16 | 700 | 705 | 700 | 705 | 15,000 |
1987/10/15 | 700 | 701 | 700 | 700 | 9,000 |
1987/10/14 | 700 | 710 | 700 | 705 | 25,000 |
1987/10/13 | 691 | 695 | 690 | 695 | 10,000 |
1987/10/12 | 690 | 690 | 690 | 690 | 4,000 |
1987/10/09 | 700 | 700 | 685 | 685 | 3,000 |
1987/10/08 | 685 | 685 | 685 | 685 | 4,000 |
1987/10/07 | 685 | 686 | 671 | 680 | 20,000 |
1987/10/06 | 700 | 700 | 695 | 695 | 7,000 |
1987/10/05 | 700 | 700 | 700 | 700 | 7,000 |
1987/10/03 | 680 | 680 | 680 | 680 | 1,000 |
1987/10/02 | 705 | 708 | 695 | 705 | 16,000 |
1987/10/01 | 726 | 726 | 710 | 710 | 29,000 |
1987/09/30 | 708 | 723 | 705 | 710 | 62,000 |
1987/09/29 | 685 | 690 | 680 | 688 | 37,000 |
1987/09/28 | 670 | 680 | 670 | 680 | 12,000 |
1987/09/26 | 675 | 685 | 675 | 675 | 9,000 |
1987/09/25 | 700 | 700 | 690 | 690 | 6,000 |
1987/09/24 | 700 | 700 | 685 | 690 | 12,000 |
1987/09/22 | 715 | 715 | 678 | 678 | 48,000 |
1987/09/21 | 755 | 755 | 715 | 715 | 47,000 |
1987/09/18 | 725 | 766 | 725 | 750 | 400,000 |
1987/09/17 | 675 | 729 | 675 | 713 | 245,000 |
1987/09/16 | 670 | 678 | 670 | 670 | 27,000 |
1987/09/14 | 660 | 670 | 650 | 660 | 20,000 |
1987/09/11 | 674 | 675 | 655 | 655 | 43,000 |
1987/09/10 | 650 | 675 | 650 | 668 | 99,000 |
1987/09/09 | 690 | 690 | 650 | 650 | 97,000 |
1987/09/08 | 610 | 702 | 605 | 684 | 297,000 |
1987/09/07 | 595 | 605 | 595 | 605 | 56,000 |
1987/09/05 | 594 | 595 | 594 | 595 | 5,000 |
1987/09/04 | 590 | 594 | 590 | 594 | 11,000 |
1987/09/03 | 600 | 600 | 590 | 590 | 16,000 |
1987/09/02 | 595 | 600 | 590 | 600 | 17,000 |
1987/09/01 | 591 | 596 | 585 | 585 | 23,000 |
1987/08/31 | 585 | 590 | 585 | 588 | 26,000 |
1987/08/29 | 581 | 585 | 581 | 585 | 14,000 |
1987/08/28 | 580 | 585 | 575 | 575 | 30,000 |
1987/08/27 | 580 | 580 | 579 | 580 | 26,000 |
1987/08/26 | 585 | 585 | 580 | 585 | 20,000 |
1987/08/25 | 585 | 586 | 585 | 586 | 20,000 |
1987/08/24 | 589 | 589 | 585 | 585 | 12,000 |
1987/08/22 | 585 | 590 | 585 | 590 | 3,000 |
1987/08/21 | 600 | 606 | 585 | 590 | 21,000 |
1987/08/20 | 587 | 600 | 585 | 600 | 18,000 |
1987/08/19 | 563 | 588 | 563 | 585 | 33,000 |
1987/08/18 | 549 | 560 | 545 | 560 | 34,000 |
1987/08/17 | 542 | 550 | 542 | 550 | 3,000 |
1987/08/14 | 555 | 560 | 546 | 546 | 16,000 |
1987/08/13 | 560 | 560 | 560 | 560 | 20,000 |
1987/08/12 | 555 | 560 | 555 | 560 | 10,000 |
1987/08/11 | 565 | 565 | 555 | 555 | 3,000 |
1987/08/10 | 565 | 576 | 565 | 575 | 7,000 |
1987/08/07 | 590 | 590 | 575 | 575 | 15,000 |
1987/08/06 | 575 | 585 | 560 | 585 | 24,000 |
1987/08/05 | 580 | 580 | 575 | 575 | 7,000 |
1987/08/04 | 595 | 595 | 580 | 590 | 9,000 |
1987/08/03 | 585 | 590 | 575 | 590 | 18,000 |
1987/08/01 | 585 | 585 | 585 | 585 | 1,000 |
1987/07/31 | 585 | 590 | 580 | 583 | 25,000 |
1987/07/30 | 600 | 600 | 580 | 580 | 42,000 |
1987/07/29 | 580 | 600 | 580 | 585 | 18,000 |
1987/07/28 | 605 | 605 | 591 | 591 | 56,000 |
1987/07/27 | 589 | 600 | 580 | 600 | 62,000 |
1987/07/25 | 558 | 580 | 558 | 580 | 15,000 |
1987/07/24 | 563 | 571 | 563 | 566 | 72,000 |
1987/07/23 | 601 | 628 | 570 | 576 | 265,000 |
1987/07/22 | 570 | 613 | 565 | 600 | 213,000 |
1987/07/21 | 541 | 555 | 540 | 555 | 44,000 |
1987/07/20 | 565 | 575 | 546 | 559 | 98,000 |
1987/07/17 | 585 | 585 | 560 | 560 | 125,000 |
1987/07/16 | 585 | 619 | 575 | 590 | 415,000 |
1987/07/15 | 545 | 600 | 530 | 590 | 336,000 |
1987/07/14 | 500 | 520 | 490 | 520 | 80,000 |
1987/07/13 | 461 | 500 | 461 | 499 | 40,000 |
1987/07/10 | 460 | 460 | 460 | 460 | 16,000 |
1987/07/09 | 451 | 455 | 451 | 455 | 2,000 |
1987/07/08 | 455 | 455 | 451 | 451 | 10,000 |
1987/07/07 | 455 | 460 | 455 | 455 | 10,000 |
1987/07/06 | 462 | 462 | 455 | 455 | 8,000 |
1987/07/03 | 462 | 462 | 460 | 460 | 13,000 |
1987/07/02 | 451 | 465 | 451 | 464 | 9,000 |
1987/07/01 | 450 | 451 | 450 | 451 | 5,000 |
1987/06/30 | 461 | 461 | 461 | 461 | 6,000 |
1987/06/29 | 461 | 461 | 461 | 461 | 4,000 |
1987/06/26 | 470 | 470 | 460 | 461 | 8,000 |
1987/06/25 | 470 | 470 | 470 | 470 | 5,000 |
1987/06/24 | 485 | 485 | 480 | 480 | 6,000 |
1987/06/23 | 485 | 485 | 472 | 485 | 47,000 |
1987/06/22 | 484 | 484 | 470 | 470 | 10,000 |
1987/06/19 | 500 | 505 | 480 | 484 | 70,000 |
1987/06/18 | 495 | 495 | 480 | 495 | 60,000 |
1987/06/17 | 445 | 495 | 445 | 480 | 83,000 |
1987/06/16 | 450 | 450 | 443 | 445 | 6,000 |
1987/06/15 | 445 | 445 | 445 | 445 | 1,000 |
1987/06/12 | 420 | 420 | 420 | 420 | 1,000 |
1987/06/11 | 448 | 448 | 430 | 442 | 9,000 |
1987/06/10 | 438 | 460 | 438 | 450 | 41,000 |
1987/06/09 | 421 | 430 | 421 | 430 | 3,000 |
1987/06/06 | 410 | 410 | 410 | 410 | 1,000 |
1987/06/05 | 410 | 410 | 410 | 410 | 2,000 |
1987/06/04 | 411 | 411 | 410 | 410 | 3,000 |
1987/06/03 | 410 | 415 | 410 | 415 | 2,000 |
1987/05/30 | 401 | 401 | 401 | 401 | 1,000 |
1987/05/29 | 420 | 420 | 420 | 420 | 7,000 |
1987/05/28 | 429 | 430 | 429 | 430 | 2,000 |
1987/05/27 | 420 | 433 | 420 | 433 | 9,000 |
1987/05/26 | 434 | 434 | 434 | 434 | 1,000 |
1987/05/25 | 436 | 436 | 428 | 428 | 4,000 |
1987/05/23 | 434 | 437 | 434 | 436 | 7,000 |
1987/05/22 | 410 | 439 | 410 | 430 | 22,000 |
1987/05/21 | 400 | 405 | 400 | 405 | 18,000 |
1987/05/19 | 378 | 378 | 375 | 375 | 2,000 |
1987/05/18 | 372 | 372 | 372 | 372 | 2,000 |
1987/05/15 | 355 | 372 | 355 | 372 | 6,000 |
1987/05/14 | 352 | 352 | 352 | 352 | 1,000 |
1987/05/13 | 362 | 362 | 362 | 362 | 3,000 |
1987/05/12 | 362 | 362 | 362 | 362 | 3,000 |
1987/05/11 | 362 | 362 | 362 | 362 | 8,000 |
1987/05/07 | 361 | 361 | 360 | 360 | 6,000 |
1987/05/01 | 351 | 351 | 351 | 351 | 1,000 |
1987/04/30 | 360 | 360 | 360 | 360 | 2,000 |
1987/04/27 | 360 | 360 | 360 | 360 | 2,000 |
1987/04/24 | 350 | 350 | 350 | 350 | 5,000 |
1987/04/23 | 355 | 355 | 350 | 350 | 4,000 |
1987/04/22 | 350 | 350 | 350 | 350 | 6,000 |
1987/04/21 | 350 | 350 | 350 | 350 | 2,000 |
1987/04/20 | 365 | 365 | 360 | 360 | 9,000 |
1987/04/17 | 366 | 366 | 365 | 365 | 3,000 |
1987/04/16 | 365 | 365 | 365 | 365 | 1,000 |
1987/04/15 | 365 | 365 | 365 | 365 | 1,000 |
1987/04/14 | 380 | 380 | 380 | 380 | 3,000 |
1987/04/13 | 380 | 380 | 380 | 380 | 1,000 |
1987/04/10 | 380 | 380 | 380 | 380 | 1,000 |
1987/04/09 | 380 | 380 | 380 | 380 | 8,000 |
1987/04/08 | 380 | 380 | 380 | 380 | 5,000 |
1987/04/07 | 380 | 380 | 380 | 380 | 2,000 |
1987/04/06 | 380 | 388 | 380 | 380 | 4,000 |
1987/03/31 | 393 | 393 | 393 | 393 | 1,000 |
1987/03/28 | 360 | 360 | 360 | 360 | 1,000 |
1987/03/27 | 360 | 360 | 360 | 360 | 2,000 |
1987/03/25 | 370 | 370 | 370 | 370 | 1,000 |
1987/03/24 | 385 | 390 | 380 | 381 | 14,000 |
1987/03/19 | 360 | 360 | 360 | 360 | 9,000 |
1987/03/18 | 360 | 360 | 360 | 360 | 4,000 |
1987/03/16 | 367 | 370 | 360 | 360 | 7,000 |
1987/03/12 | 370 | 370 | 370 | 370 | 7,000 |
1987/03/11 | 370 | 370 | 367 | 370 | 4,000 |
1987/03/10 | 368 | 370 | 363 | 370 | 14,000 |
1987/03/09 | 367 | 370 | 367 | 367 | 6,000 |
1987/03/07 | 370 | 370 | 370 | 370 | 2,000 |
1987/03/06 | 370 | 370 | 360 | 360 | 11,000 |
1987/03/05 | 369 | 369 | 369 | 369 | 4,000 |
1987/03/04 | 365 | 370 | 365 | 369 | 7,000 |
1987/03/03 | 370 | 370 | 370 | 370 | 2,000 |
1987/03/02 | 370 | 370 | 370 | 370 | 3,000 |
1987/02/28 | 370 | 370 | 370 | 370 | 2,000 |
1987/02/27 | 370 | 370 | 370 | 370 | 1,000 |
1987/02/26 | 370 | 370 | 370 | 370 | 2,000 |
1987/02/25 | 371 | 371 | 370 | 370 | 4,000 |
1987/02/20 | 370 | 370 | 369 | 370 | 4,000 |
1987/02/18 | 375 | 375 | 369 | 369 | 2,000 |
1987/02/17 | 367 | 367 | 367 | 367 | 6,000 |
1987/02/16 | 370 | 370 | 370 | 370 | 6,000 |
1987/02/13 | 371 | 371 | 370 | 370 | 5,000 |
1987/02/12 | 375 | 375 | 371 | 371 | 4,000 |
1987/02/07 | 375 | 375 | 375 | 375 | 1,000 |
1987/02/06 | 374 | 374 | 374 | 374 | 1,000 |
1987/02/04 | 375 | 375 | 374 | 374 | 2,000 |
1987/02/03 | 380 | 380 | 373 | 373 | 7,000 |
1987/02/02 | 386 | 386 | 386 | 386 | 1,000 |
1987/01/30 | 372 | 400 | 372 | 400 | 8,000 |
1987/01/29 | 365 | 370 | 365 | 370 | 11,000 |
1987/01/28 | 370 | 370 | 360 | 365 | 7,000 |
1987/01/27 | 370 | 370 | 370 | 370 | 8,000 |
1987/01/26 | 370 | 370 | 370 | 370 | 2,000 |
1987/01/24 | 370 | 370 | 370 | 370 | 1,000 |
1987/01/20 | 386 | 386 | 370 | 370 | 3,000 |
1987/01/19 | 365 | 365 | 365 | 365 | 3,000 |
1987/01/14 | 360 | 360 | 360 | 360 | 1,000 |
1987/01/13 | 360 | 360 | 360 | 360 | 1,000 |
1987/01/09 | 360 | 360 | 360 | 360 | 1,000 |