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 |
---|---|---|---|---|---|
1988/12/28 | 699 | 709 | 699 | 709 | 3,000 |
1988/12/24 | 700 | 700 | 700 | 700 | 4,000 |
1988/12/22 | 698 | 700 | 698 | 700 | 3,000 |
1988/12/21 | 690 | 700 | 690 | 700 | 3,000 |
1988/12/19 | 698 | 698 | 698 | 698 | 1,000 |
1988/12/16 | 700 | 700 | 700 | 700 | 5,000 |
1988/12/15 | 700 | 700 | 700 | 700 | 1,000 |
1988/12/14 | 710 | 710 | 700 | 700 | 2,000 |
1988/12/13 | 700 | 720 | 700 | 720 | 2,000 |
1988/12/07 | 729 | 729 | 729 | 729 | 1,000 |
1988/12/06 | 700 | 710 | 700 | 710 | 9,000 |
1988/12/02 | 710 | 710 | 700 | 700 | 5,000 |
1988/12/01 | 729 | 730 | 729 | 730 | 3,000 |
1988/11/29 | 730 | 730 | 730 | 730 | 1,000 |
1988/11/28 | 730 | 730 | 730 | 730 | 2,000 |
1988/11/25 | 720 | 720 | 720 | 720 | 2,000 |
1988/11/24 | 710 | 720 | 710 | 720 | 5,000 |
1988/11/22 | 709 | 709 | 709 | 709 | 1,000 |
1988/11/18 | 710 | 710 | 710 | 710 | 1,000 |
1988/11/17 | 710 | 710 | 710 | 710 | 2,000 |
1988/11/16 | 676 | 695 | 676 | 695 | 26,000 |
1988/11/11 | 675 | 675 | 675 | 675 | 3,000 |
1988/11/10 | 675 | 675 | 675 | 675 | 3,000 |
1988/11/09 | 675 | 675 | 675 | 675 | 1,000 |
1988/11/08 | 671 | 671 | 671 | 671 | 1,000 |
1988/11/02 | 715 | 715 | 715 | 715 | 1,000 |
1988/10/31 | 700 | 700 | 700 | 700 | 12,000 |
1988/10/29 | 670 | 700 | 670 | 700 | 4,000 |
1988/10/27 | 664 | 664 | 664 | 664 | 2,000 |
1988/10/25 | 670 | 670 | 660 | 660 | 2,000 |
1988/10/24 | 660 | 660 | 660 | 660 | 1,000 |
1988/10/21 | 700 | 700 | 700 | 700 | 6,000 |
1988/10/20 | 700 | 700 | 700 | 700 | 5,000 |
1988/10/19 | 700 | 700 | 700 | 700 | 4,000 |
1988/10/14 | 700 | 700 | 700 | 700 | 1,000 |
1988/10/13 | 701 | 701 | 700 | 700 | 3,000 |
1988/10/12 | 680 | 700 | 680 | 700 | 6,000 |
1988/10/11 | 680 | 680 | 680 | 680 | 2,000 |
1988/10/05 | 730 | 740 | 730 | 740 | 5,000 |
1988/10/01 | 730 | 730 | 730 | 730 | 1,000 |
1988/09/30 | 730 | 730 | 730 | 730 | 1,000 |
1988/09/28 | 730 | 750 | 730 | 750 | 2,000 |
1988/09/26 | 778 | 778 | 778 | 778 | 3,000 |
1988/09/22 | 770 | 780 | 770 | 780 | 3,000 |
1988/09/21 | 780 | 780 | 755 | 770 | 4,000 |
1988/09/12 | 770 | 770 | 770 | 770 | 2,000 |
1988/09/08 | 760 | 760 | 760 | 760 | 1,000 |
1988/09/03 | 741 | 741 | 741 | 741 | 3,000 |
1988/09/01 | 760 | 800 | 760 | 800 | 14,000 |
1988/08/31 | 800 | 800 | 800 | 800 | 1,000 |
1988/08/30 | 795 | 805 | 795 | 805 | 2,000 |
1988/08/29 | 805 | 805 | 805 | 805 | 9,000 |
1988/08/27 | 810 | 815 | 805 | 805 | 3,000 |
1988/08/25 | 842 | 842 | 842 | 842 | 1,000 |
1988/08/22 | 880 | 880 | 880 | 880 | 2,000 |
1988/08/17 | 885 | 885 | 885 | 885 | 1,000 |
1988/08/15 | 880 | 880 | 880 | 880 | 1,000 |
1988/08/12 | 885 | 885 | 885 | 885 | 4,000 |
1988/08/01 | 910 | 910 | 901 | 901 | 2,000 |
1988/07/30 | 900 | 900 | 900 | 900 | 2,000 |
1988/07/29 | 905 | 915 | 905 | 915 | 2,000 |
1988/07/28 | 885 | 915 | 885 | 915 | 10,000 |
1988/07/27 | 900 | 900 | 900 | 900 | 3,000 |
1988/07/22 | 931 | 931 | 930 | 930 | 5,000 |
1988/07/21 | 930 | 930 | 930 | 930 | 1,000 |
1988/07/20 | 940 | 940 | 940 | 940 | 1,000 |
1988/07/18 | 910 | 945 | 910 | 945 | 7,000 |
1988/07/15 | 930 | 930 | 930 | 930 | 5,000 |
1988/07/14 | 945 | 950 | 945 | 945 | 11,000 |
1988/07/13 | 955 | 955 | 955 | 955 | 9,000 |
1988/07/12 | 965 | 965 | 950 | 950 | 10,000 |
1988/07/11 | 950 | 960 | 950 | 960 | 4,000 |
1988/07/07 | 975 | 975 | 970 | 970 | 2,000 |
1988/07/06 | 970 | 980 | 970 | 978 | 16,000 |
1988/07/05 | 965 | 975 | 945 | 975 | 10,000 |
1988/07/04 | 970 | 979 | 970 | 979 | 12,000 |
1988/07/02 | 972 | 972 | 972 | 972 | 1,000 |
1988/07/01 | 975 | 980 | 972 | 972 | 8,000 |
1988/06/30 | 975 | 980 | 975 | 978 | 14,000 |
1988/06/29 | 980 | 980 | 975 | 979 | 24,000 |
1988/06/28 | 985 | 985 | 975 | 975 | 8,000 |
1988/06/27 | 980 | 1,000 | 980 | 992 | 40,000 |
1988/06/25 | 980 | 980 | 980 | 980 | 7,000 |
1988/06/24 | 980 | 1,000 | 980 | 990 | 45,000 |
1988/06/23 | 925 | 980 | 925 | 980 | 36,000 |
1988/06/22 | 920 | 930 | 900 | 930 | 35,000 |
1988/06/21 | 890 | 910 | 890 | 910 | 13,000 |
1988/06/20 | 910 | 910 | 880 | 880 | 4,000 |
1988/06/17 | 920 | 930 | 900 | 900 | 36,000 |
1988/06/16 | 900 | 900 | 890 | 900 | 55,000 |
1988/06/15 | 850 | 890 | 850 | 890 | 19,000 |
1988/06/14 | 845 | 850 | 845 | 850 | 10,000 |
1988/06/13 | 855 | 855 | 849 | 849 | 7,000 |
1988/06/10 | 842 | 850 | 842 | 850 | 4,000 |
1988/06/09 | 855 | 855 | 855 | 855 | 1,000 |
1988/06/08 | 874 | 874 | 874 | 874 | 1,000 |
1988/06/07 | 875 | 875 | 875 | 875 | 5,000 |
1988/06/06 | 825 | 830 | 825 | 829 | 7,000 |
1988/06/04 | 835 | 835 | 835 | 835 | 5,000 |
1988/06/03 | 845 | 845 | 840 | 840 | 7,000 |
1988/06/02 | 845 | 845 | 840 | 840 | 4,000 |
1988/06/01 | 845 | 845 | 845 | 845 | 1,000 |
1988/05/31 | 825 | 825 | 825 | 825 | 4,000 |
1988/05/30 | 840 | 850 | 840 | 849 | 4,000 |
1988/05/28 | 840 | 840 | 840 | 840 | 1,000 |
1988/05/26 | 843 | 852 | 842 | 850 | 7,000 |
1988/05/25 | 840 | 840 | 840 | 840 | 6,000 |
1988/05/24 | 860 | 860 | 833 | 840 | 8,000 |
1988/05/23 | 900 | 900 | 885 | 885 | 3,000 |
1988/05/20 | 900 | 900 | 900 | 900 | 2,000 |
1988/05/19 | 880 | 890 | 880 | 890 | 3,000 |
1988/05/17 | 870 | 875 | 870 | 875 | 3,000 |
1988/05/16 | 875 | 875 | 865 | 865 | 2,000 |
1988/05/13 | 875 | 875 | 865 | 865 | 3,000 |
1988/05/12 | 875 | 875 | 875 | 875 | 2,000 |
1988/05/11 | 900 | 900 | 891 | 891 | 3,000 |
1988/05/10 | 890 | 890 | 885 | 889 | 9,000 |
1988/05/09 | 928 | 928 | 890 | 900 | 22,000 |
1988/05/07 | 900 | 935 | 900 | 930 | 121,000 |
1988/05/06 | 899 | 900 | 890 | 900 | 18,000 |
1988/05/02 | 880 | 920 | 880 | 920 | 54,000 |
1988/04/30 | 870 | 880 | 870 | 880 | 13,000 |
1988/04/28 | 850 | 879 | 850 | 870 | 31,000 |
1988/04/27 | 838 | 839 | 830 | 839 | 16,000 |
1988/04/26 | 835 | 835 | 818 | 818 | 9,000 |
1988/04/25 | 840 | 840 | 830 | 839 | 11,000 |
1988/04/23 | 830 | 840 | 817 | 840 | 10,000 |
1988/04/22 | 850 | 850 | 825 | 825 | 14,000 |
1988/04/21 | 800 | 850 | 800 | 850 | 24,000 |
1988/04/20 | 808 | 808 | 808 | 808 | 8,000 |
1988/04/19 | 800 | 801 | 800 | 800 | 11,000 |
1988/04/18 | 813 | 813 | 801 | 806 | 3,000 |
1988/04/15 | 811 | 815 | 811 | 813 | 7,000 |
1988/04/14 | 798 | 811 | 798 | 811 | 7,000 |
1988/04/13 | 796 | 800 | 795 | 795 | 21,000 |
1988/04/12 | 815 | 816 | 795 | 797 | 10,000 |
1988/04/11 | 805 | 816 | 795 | 816 | 18,000 |
1988/04/08 | 815 | 820 | 812 | 815 | 13,000 |
1988/04/07 | 811 | 855 | 811 | 831 | 55,000 |
1988/04/06 | 840 | 840 | 811 | 811 | 37,000 |
1988/04/05 | 880 | 880 | 830 | 840 | 77,000 |
1988/04/04 | 810 | 891 | 800 | 891 | 249,000 |
1988/04/02 | 755 | 791 | 755 | 791 | 103,000 |
1988/04/01 | 750 | 780 | 746 | 749 | 239,000 |
1988/03/31 | 740 | 755 | 730 | 755 | 230,000 |
1988/03/30 | 710 | 730 | 710 | 725 | 22,000 |
1988/03/28 | 682 | 682 | 682 | 682 | 11,000 |
1988/03/26 | 682 | 682 | 682 | 682 | 8,000 |
1988/03/25 | 695 | 695 | 682 | 682 | 8,000 |
1988/03/24 | 702 | 705 | 697 | 697 | 7,000 |
1988/03/23 | 708 | 709 | 702 | 702 | 11,000 |
1988/03/22 | 740 | 740 | 708 | 708 | 23,000 |
1988/03/18 | 695 | 739 | 695 | 735 | 40,000 |
1988/03/17 | 689 | 689 | 685 | 685 | 11,000 |
1988/03/16 | 683 | 690 | 680 | 690 | 8,000 |
1988/03/15 | 680 | 680 | 675 | 680 | 8,000 |
1988/03/14 | 682 | 682 | 680 | 680 | 7,000 |
1988/03/11 | 670 | 680 | 665 | 680 | 18,000 |
1988/03/10 | 670 | 670 | 670 | 670 | 6,000 |
1988/03/09 | 670 | 670 | 670 | 670 | 4,000 |
1988/03/08 | 665 | 665 | 660 | 660 | 14,000 |
1988/03/04 | 665 | 665 | 665 | 665 | 2,000 |
1988/03/03 | 665 | 665 | 665 | 665 | 1,000 |
1988/03/02 | 660 | 665 | 660 | 665 | 4,000 |
1988/03/01 | 665 | 665 | 665 | 665 | 2,000 |
1988/02/29 | 665 | 665 | 660 | 665 | 6,000 |
1988/02/27 | 661 | 665 | 661 | 665 | 2,000 |
1988/02/26 | 661 | 661 | 660 | 660 | 15,000 |
1988/02/25 | 658 | 660 | 658 | 660 | 6,000 |
1988/02/24 | 647 | 650 | 647 | 650 | 6,000 |
1988/02/23 | 660 | 660 | 647 | 647 | 11,000 |
1988/02/22 | 660 | 660 | 660 | 660 | 1,000 |
1988/02/19 | 655 | 660 | 651 | 660 | 4,000 |
1988/02/17 | 670 | 671 | 670 | 670 | 13,000 |
1988/02/16 | 655 | 660 | 651 | 655 | 20,000 |
1988/02/15 | 670 | 675 | 670 | 675 | 3,000 |
1988/02/12 | 705 | 709 | 661 | 670 | 17,000 |
1988/02/10 | 750 | 758 | 724 | 724 | 113,000 |
1988/02/09 | 683 | 750 | 683 | 729 | 256,000 |
1988/02/08 | 660 | 690 | 660 | 683 | 61,000 |
1988/02/06 | 650 | 650 | 640 | 645 | 9,000 |
1988/02/05 | 640 | 650 | 640 | 650 | 17,000 |
1988/02/04 | 625 | 640 | 610 | 635 | 21,000 |
1988/02/03 | 613 | 620 | 610 | 610 | 10,000 |
1988/02/02 | 610 | 610 | 610 | 610 | 29,000 |
1988/02/01 | 615 | 615 | 615 | 615 | 2,000 |
1988/01/30 | 610 | 610 | 610 | 610 | 9,000 |
1988/01/29 | 610 | 610 | 610 | 610 | 4,000 |
1988/01/28 | 600 | 615 | 600 | 605 | 10,000 |
1988/01/27 | 600 | 600 | 600 | 600 | 2,000 |
1988/01/26 | 615 | 615 | 615 | 615 | 2,000 |
1988/01/25 | 615 | 615 | 615 | 615 | 1,000 |
1988/01/22 | 600 | 600 | 600 | 600 | 2,000 |
1988/01/20 | 631 | 631 | 631 | 631 | 2,000 |
1988/01/19 | 640 | 640 | 605 | 605 | 3,000 |
1988/01/18 | 647 | 647 | 647 | 647 | 2,000 |
1988/01/13 | 660 | 660 | 655 | 655 | 3,000 |
1988/01/12 | 693 | 698 | 669 | 670 | 18,000 |
1988/01/11 | 625 | 701 | 625 | 680 | 78,000 |
1988/01/08 | 595 | 626 | 595 | 626 | 13,000 |
1988/01/07 | 590 | 600 | 590 | 600 | 22,000 |
1988/01/06 | 590 | 590 | 590 | 590 | 3,000 |
1988/01/05 | 600 | 600 | 600 | 600 | 4,000 |