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 |
---|---|---|---|---|---|
1989/12/28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
1989/12/27 | 990 | 990 | 990 | 990 | 1,000 |
1989/12/26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1989/12/25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
1989/12/15 | 1,020 | 1,100 | 1,020 | 1,090 | 11,000 |
1989/12/14 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
1989/12/13 | 1,080 | 1,100 | 1,070 | 1,100 | 10,000 |
1989/12/12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
1989/12/11 | 1,100 | 1,110 | 1,080 | 1,110 | 19,000 |
1989/12/08 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 |
1989/12/07 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 |
1989/12/06 | 1,100 | 1,120 | 1,080 | 1,080 | 13,000 |
1989/12/05 | 1,100 | 1,110 | 1,100 | 1,110 | 18,000 |
1989/12/04 | 1,080 | 1,110 | 1,080 | 1,110 | 56,000 |
1989/12/01 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1989/11/30 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
1989/11/29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
1989/11/28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1989/11/27 | 1,090 | 1,100 | 1,080 | 1,080 | 19,000 |
1989/11/24 | 1,040 | 1,110 | 1,040 | 1,110 | 14,000 |
1989/11/22 | 1,010 | 1,060 | 1,010 | 1,050 | 31,000 |
1989/11/21 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
1989/11/20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
1989/11/17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1989/11/16 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
1989/11/15 | 1,050 | 1,070 | 1,040 | 1,060 | 68,000 |
1989/11/14 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
1989/11/13 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 |
1989/11/10 | 1,030 | 1,050 | 1,000 | 1,000 | 16,000 |
1989/11/09 | 1,070 | 1,080 | 980 | 1,030 | 37,000 |
1989/11/08 | 1,100 | 1,110 | 1,050 | 1,070 | 34,000 |
1989/11/07 | 1,040 | 1,150 | 1,040 | 1,110 | 53,000 |
1989/11/06 | 1,040 | 1,040 | 1,030 | 1,040 | 23,000 |
1989/11/02 | 1,030 | 1,050 | 1,020 | 1,040 | 41,000 |
1989/11/01 | 960 | 1,030 | 960 | 1,030 | 18,000 |
1989/10/31 | 960 | 970 | 960 | 960 | 9,000 |
1989/10/30 | 950 | 950 | 950 | 950 | 2,000 |
1989/10/27 | 960 | 960 | 960 | 960 | 2,000 |
1989/10/26 | 1,000 | 1,000 | 990 | 1,000 | 4,000 |
1989/10/25 | 1,040 | 1,040 | 1,000 | 1,000 | 50,000 |
1989/10/24 | 966 | 1,040 | 966 | 1,010 | 70,000 |
1989/10/23 | 975 | 975 | 965 | 966 | 11,000 |
1989/10/20 | 950 | 965 | 940 | 965 | 38,000 |
1989/10/19 | 905 | 940 | 900 | 940 | 64,000 |
1989/10/18 | 900 | 900 | 895 | 900 | 62,000 |
1989/10/17 | 900 | 900 | 890 | 900 | 39,000 |
1989/10/16 | 902 | 907 | 901 | 901 | 15,000 |
1989/10/13 | 910 | 910 | 910 | 910 | 1,000 |
1989/10/12 | 920 | 920 | 903 | 910 | 13,000 |
1989/10/11 | 902 | 905 | 900 | 900 | 12,000 |
1989/10/09 | 899 | 905 | 895 | 897 | 24,000 |
1989/10/06 | 870 | 892 | 870 | 892 | 6,000 |
1989/10/05 | 890 | 890 | 870 | 870 | 10,000 |
1989/10/04 | 890 | 890 | 890 | 890 | 1,000 |
1989/09/29 | 899 | 899 | 899 | 899 | 1,000 |
1989/09/28 | 900 | 900 | 900 | 900 | 3,000 |
1989/09/27 | 900 | 900 | 900 | 900 | 1,000 |
1989/09/26 | 900 | 900 | 900 | 900 | 1,000 |
1989/09/25 | 888 | 900 | 888 | 900 | 2,000 |
1989/09/21 | 895 | 895 | 895 | 895 | 1,000 |
1989/09/20 | 890 | 899 | 890 | 899 | 3,000 |
1989/09/18 | 890 | 899 | 887 | 899 | 60,000 |
1989/09/14 | 871 | 890 | 870 | 890 | 6,000 |
1989/09/13 | 895 | 898 | 871 | 871 | 40,000 |
1989/09/12 | 870 | 895 | 870 | 895 | 8,000 |
1989/09/11 | 870 | 870 | 870 | 870 | 10,000 |
1989/09/08 | 865 | 865 | 865 | 865 | 1,000 |
1989/09/07 | 864 | 865 | 864 | 865 | 11,000 |
1989/09/06 | 865 | 865 | 850 | 865 | 39,000 |
1989/09/05 | 865 | 865 | 865 | 865 | 6,000 |
1989/09/04 | 860 | 870 | 860 | 865 | 31,000 |
1989/09/01 | 860 | 860 | 850 | 850 | 6,000 |
1989/08/31 | 860 | 860 | 860 | 860 | 1,000 |
1989/08/29 | 875 | 875 | 858 | 860 | 26,000 |
1989/08/28 | 875 | 875 | 860 | 875 | 10,000 |
1989/08/25 | 873 | 885 | 870 | 870 | 38,000 |
1989/08/24 | 895 | 895 | 883 | 883 | 14,000 |
1989/08/23 | 865 | 875 | 859 | 875 | 11,000 |
1989/08/22 | 851 | 855 | 840 | 850 | 70,000 |
1989/08/21 | 840 | 859 | 840 | 850 | 13,000 |
1989/08/18 | 826 | 827 | 826 | 827 | 6,000 |
1989/08/17 | 819 | 820 | 815 | 818 | 4,000 |
1989/08/16 | 815 | 815 | 815 | 815 | 10,000 |
1989/08/15 | 825 | 830 | 815 | 820 | 16,000 |
1989/08/14 | 820 | 825 | 819 | 825 | 11,000 |
1989/08/11 | 800 | 820 | 800 | 820 | 12,000 |
1989/08/10 | 795 | 805 | 795 | 804 | 15,000 |
1989/08/09 | 785 | 798 | 785 | 795 | 19,000 |
1989/08/08 | 759 | 759 | 759 | 759 | 3,000 |
1989/08/07 | 760 | 760 | 759 | 759 | 2,000 |
1989/08/04 | 749 | 751 | 749 | 751 | 5,000 |
1989/08/03 | 745 | 746 | 745 | 746 | 13,000 |
1989/08/02 | 745 | 745 | 745 | 745 | 1,000 |
1989/08/01 | 742 | 742 | 742 | 742 | 2,000 |
1989/07/31 | 740 | 740 | 740 | 740 | 3,000 |
1989/07/28 | 740 | 740 | 740 | 740 | 4,000 |
1989/07/27 | 740 | 740 | 740 | 740 | 4,000 |
1989/07/26 | 740 | 740 | 740 | 740 | 3,000 |
1989/07/25 | 740 | 750 | 740 | 750 | 3,000 |
1989/07/24 | 748 | 748 | 741 | 741 | 2,000 |
1989/07/21 | 740 | 740 | 739 | 740 | 10,000 |
1989/07/20 | 746 | 746 | 740 | 740 | 8,000 |
1989/07/19 | 751 | 751 | 751 | 751 | 3,000 |
1989/07/17 | 751 | 751 | 745 | 751 | 4,000 |
1989/07/14 | 768 | 772 | 751 | 751 | 11,000 |
1989/07/13 | 760 | 765 | 760 | 765 | 12,000 |
1989/07/12 | 756 | 760 | 756 | 758 | 11,000 |
1989/07/11 | 745 | 750 | 745 | 750 | 10,000 |
1989/07/10 | 744 | 744 | 733 | 733 | 4,000 |
1989/07/07 | 739 | 745 | 730 | 730 | 6,000 |
1989/07/06 | 740 | 740 | 740 | 740 | 3,000 |
1989/07/05 | 715 | 715 | 715 | 715 | 22,000 |
1989/07/04 | 714 | 715 | 710 | 710 | 19,000 |
1989/07/03 | 715 | 715 | 715 | 715 | 25,000 |
1989/06/30 | 715 | 715 | 715 | 715 | 50,000 |
1989/06/29 | 715 | 715 | 715 | 715 | 1,000 |
1989/06/27 | 738 | 738 | 720 | 720 | 4,000 |
1989/06/26 | 745 | 745 | 745 | 745 | 2,000 |
1989/06/22 | 740 | 740 | 740 | 740 | 1,000 |
1989/06/21 | 740 | 740 | 740 | 740 | 2,000 |
1989/06/19 | 720 | 720 | 720 | 720 | 1,000 |
1989/06/14 | 746 | 746 | 746 | 746 | 2,000 |
1989/06/13 | 745 | 748 | 745 | 748 | 2,000 |
1989/06/08 | 735 | 740 | 735 | 740 | 2,000 |
1989/06/07 | 730 | 730 | 730 | 730 | 4,000 |
1989/06/06 | 720 | 720 | 720 | 720 | 7,000 |
1989/06/02 | 730 | 730 | 730 | 730 | 1,000 |
1989/05/31 | 731 | 731 | 731 | 731 | 1,000 |
1989/05/29 | 730 | 730 | 730 | 730 | 1,000 |
1989/05/26 | 723 | 723 | 723 | 723 | 1,000 |
1989/05/25 | 723 | 723 | 723 | 723 | 1,000 |
1989/05/24 | 730 | 730 | 720 | 720 | 4,000 |
1989/05/23 | 748 | 748 | 748 | 748 | 1,000 |
1989/05/22 | 749 | 749 | 749 | 749 | 1,000 |
1989/05/18 | 719 | 719 | 719 | 719 | 1,000 |
1989/05/17 | 750 | 750 | 710 | 710 | 4,000 |
1989/05/12 | 770 | 770 | 760 | 760 | 6,000 |
1989/05/10 | 770 | 775 | 770 | 775 | 3,000 |
1989/05/09 | 760 | 760 | 760 | 760 | 2,000 |
1989/04/26 | 750 | 750 | 750 | 750 | 2,000 |
1989/04/25 | 746 | 746 | 746 | 746 | 2,000 |
1989/04/24 | 785 | 785 | 756 | 756 | 2,000 |
1989/04/21 | 760 | 790 | 760 | 790 | 5,000 |
1989/04/18 | 775 | 780 | 775 | 780 | 2,000 |
1989/04/12 | 790 | 790 | 790 | 790 | 1,000 |
1989/04/11 | 792 | 792 | 792 | 792 | 1,000 |
1989/04/10 | 790 | 790 | 790 | 790 | 1,000 |
1989/04/06 | 793 | 793 | 793 | 793 | 1,000 |
1989/04/05 | 800 | 800 | 800 | 800 | 2,000 |
1989/04/04 | 790 | 792 | 790 | 792 | 3,000 |
1989/04/03 | 790 | 790 | 790 | 790 | 1,000 |
1989/03/30 | 785 | 785 | 785 | 785 | 2,000 |
1989/03/29 | 787 | 787 | 785 | 785 | 3,000 |
1989/03/27 | 785 | 785 | 785 | 785 | 1,000 |
1989/03/23 | 800 | 800 | 795 | 800 | 3,000 |
1989/03/15 | 820 | 820 | 820 | 820 | 2,000 |
1989/03/14 | 810 | 810 | 810 | 810 | 1,000 |
1989/03/13 | 845 | 845 | 844 | 844 | 3,000 |
1989/03/10 | 850 | 850 | 850 | 850 | 1,000 |
1989/03/09 | 840 | 850 | 840 | 850 | 3,000 |
1989/03/08 | 850 | 850 | 850 | 850 | 1,000 |
1989/03/07 | 825 | 830 | 825 | 830 | 4,000 |
1989/03/06 | 836 | 845 | 820 | 820 | 10,000 |
1989/03/03 | 835 | 836 | 835 | 836 | 5,000 |
1989/03/02 | 808 | 835 | 808 | 834 | 8,000 |
1989/03/01 | 830 | 830 | 830 | 830 | 7,000 |
1989/02/28 | 825 | 830 | 825 | 830 | 4,000 |
1989/02/27 | 800 | 820 | 800 | 820 | 13,000 |
1989/02/23 | 800 | 800 | 800 | 800 | 8,000 |
1989/02/22 | 760 | 800 | 760 | 800 | 28,000 |
1989/02/21 | 760 | 760 | 760 | 760 | 1,000 |
1989/02/16 | 766 | 766 | 760 | 760 | 2,000 |
1989/02/15 | 766 | 770 | 766 | 770 | 3,000 |
1989/02/14 | 760 | 760 | 760 | 760 | 6,000 |
1989/02/13 | 780 | 780 | 780 | 780 | 2,000 |
1989/02/09 | 800 | 800 | 800 | 800 | 6,000 |
1989/02/08 | 800 | 800 | 800 | 800 | 1,000 |
1989/02/07 | 800 | 800 | 800 | 800 | 4,000 |
1989/02/06 | 799 | 810 | 799 | 810 | 10,000 |
1989/02/03 | 790 | 790 | 790 | 790 | 1,000 |
1989/02/02 | 770 | 790 | 770 | 790 | 4,000 |
1989/02/01 | 800 | 800 | 800 | 800 | 4,000 |
1989/01/31 | 775 | 790 | 775 | 790 | 14,000 |
1989/01/30 | 760 | 760 | 760 | 760 | 10,000 |
1989/01/28 | 755 | 760 | 750 | 757 | 12,000 |
1989/01/27 | 716 | 716 | 716 | 716 | 2,000 |
1989/01/26 | 705 | 711 | 705 | 711 | 8,000 |
1989/01/25 | 705 | 705 | 705 | 705 | 1,000 |
1989/01/24 | 705 | 705 | 700 | 700 | 8,000 |
1989/01/23 | 700 | 700 | 700 | 700 | 1,000 |
1989/01/17 | 680 | 700 | 680 | 700 | 3,000 |
1989/01/13 | 699 | 699 | 699 | 699 | 2,000 |
1989/01/11 | 660 | 680 | 660 | 680 | 15,000 |
1989/01/10 | 695 | 695 | 680 | 680 | 2,000 |
1989/01/09 | 683 | 700 | 683 | 700 | 4,000 |
1989/01/06 | 685 | 685 | 685 | 685 | 1,000 |