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 |
|---|---|---|---|---|---|
| 2006/12/29 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/12/28 | 218 | 223 | 218 | 223 | 6,000 |
| 2006/12/27 | 214 | 222 | 214 | 222 | 4,000 |
| 2006/12/26 | 217 | 220 | 215 | 220 | 6,000 |
| 2006/12/25 | 212 | 217 | 212 | 217 | 15,000 |
| 2006/12/22 | 220 | 220 | 211 | 216 | 12,000 |
| 2006/12/21 | 217 | 222 | 214 | 217 | 27,000 |
| 2006/12/20 | 238 | 238 | 211 | 215 | 52,000 |
| 2006/12/19 | 245 | 264 | 240 | 240 | 134,000 |
| 2006/12/18 | 220 | 238 | 220 | 235 | 102,000 |
| 2006/12/15 | 208 | 215 | 208 | 215 | 11,000 |
| 2006/12/14 | 199 | 207 | 199 | 207 | 23,000 |
| 2006/12/13 | 197 | 198 | 197 | 198 | 5,000 |
| 2006/12/12 | 196 | 197 | 196 | 197 | 7,000 |
| 2006/12/11 | 195 | 195 | 195 | 195 | 2,000 |
| 2006/12/07 | 196 | 197 | 193 | 197 | 11,000 |
| 2006/12/06 | 197 | 197 | 194 | 196 | 5,000 |
| 2006/12/05 | 194 | 197 | 194 | 197 | 5,000 |
| 2006/12/04 | 191 | 194 | 190 | 193 | 9,000 |
| 2006/12/01 | 195 | 195 | 195 | 195 | 2,000 |
| 2006/11/30 | 196 | 196 | 196 | 196 | 4,000 |
| 2006/11/29 | 192 | 197 | 192 | 197 | 4,000 |
| 2006/11/28 | 196 | 199 | 196 | 199 | 7,000 |
| 2006/11/27 | 202 | 202 | 200 | 200 | 4,000 |
| 2006/11/22 | 202 | 207 | 202 | 207 | 3,000 |
| 2006/11/21 | 201 | 207 | 199 | 207 | 13,000 |
| 2006/11/20 | 200 | 206 | 199 | 206 | 31,000 |
| 2006/11/17 | 200 | 205 | 200 | 205 | 10,000 |
| 2006/11/16 | 200 | 205 | 199 | 205 | 14,000 |
| 2006/11/15 | 201 | 204 | 200 | 204 | 10,000 |
| 2006/11/14 | 199 | 204 | 199 | 204 | 9,000 |
| 2006/11/13 | 201 | 204 | 195 | 204 | 21,000 |
| 2006/11/09 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/11/08 | 206 | 210 | 205 | 210 | 21,000 |
| 2006/11/07 | 204 | 207 | 203 | 207 | 8,000 |
| 2006/11/06 | 204 | 208 | 204 | 208 | 5,000 |
| 2006/11/02 | 205 | 209 | 205 | 209 | 4,000 |
| 2006/11/01 | 206 | 209 | 206 | 209 | 11,000 |
| 2006/10/31 | 206 | 210 | 205 | 210 | 5,000 |
| 2006/10/30 | 210 | 210 | 206 | 207 | 14,000 |
| 2006/10/27 | 213 | 214 | 213 | 214 | 8,000 |
| 2006/10/26 | 212 | 214 | 212 | 214 | 4,000 |
| 2006/10/25 | 215 | 215 | 212 | 212 | 4,000 |
| 2006/10/24 | 213 | 214 | 212 | 213 | 12,000 |
| 2006/10/23 | 213 | 218 | 213 | 218 | 15,000 |
| 2006/10/20 | 213 | 214 | 213 | 213 | 3,000 |
| 2006/10/19 | 216 | 216 | 211 | 213 | 7,000 |
| 2006/10/18 | 216 | 216 | 215 | 216 | 4,000 |
| 2006/10/17 | 213 | 216 | 213 | 216 | 6,000 |
| 2006/10/16 | 213 | 217 | 212 | 217 | 7,000 |
| 2006/10/13 | 219 | 219 | 218 | 218 | 6,000 |
| 2006/10/12 | 218 | 218 | 212 | 216 | 5,000 |
| 2006/10/11 | 214 | 219 | 194 | 219 | 49,000 |
| 2006/10/10 | 220 | 220 | 211 | 217 | 18,000 |
| 2006/10/06 | 222 | 222 | 220 | 220 | 13,000 |
| 2006/10/05 | 223 | 224 | 218 | 224 | 15,000 |
| 2006/10/04 | 217 | 218 | 213 | 218 | 18,000 |
| 2006/10/03 | 219 | 219 | 219 | 219 | 5,000 |
| 2006/10/02 | 228 | 228 | 214 | 224 | 13,000 |
| 2006/09/29 | 217 | 223 | 217 | 223 | 9,000 |
| 2006/09/28 | 218 | 221 | 216 | 220 | 18,000 |
| 2006/09/27 | 220 | 224 | 220 | 223 | 26,000 |
| 2006/09/26 | 222 | 228 | 220 | 226 | 17,000 |
| 2006/09/25 | 218 | 227 | 216 | 225 | 27,000 |
| 2006/09/22 | 212 | 222 | 211 | 221 | 19,000 |
| 2006/09/21 | 219 | 219 | 211 | 212 | 33,000 |
| 2006/09/20 | 216 | 221 | 211 | 220 | 63,000 |
| 2006/09/19 | 222 | 222 | 214 | 220 | 64,000 |
| 2006/09/15 | 240 | 240 | 225 | 232 | 56,000 |
| 2006/09/14 | 247 | 249 | 244 | 247 | 58,000 |
| 2006/09/13 | 265 | 265 | 252 | 257 | 46,000 |
| 2006/09/12 | 269 | 269 | 266 | 266 | 7,000 |
| 2006/09/11 | 272 | 273 | 266 | 269 | 40,000 |
| 2006/09/08 | 266 | 270 | 266 | 266 | 34,000 |
| 2006/09/07 | 265 | 271 | 264 | 270 | 32,000 |
| 2006/09/06 | 275 | 276 | 266 | 266 | 41,000 |
| 2006/09/05 | 287 | 290 | 271 | 277 | 46,000 |
| 2006/09/04 | 292 | 294 | 282 | 292 | 98,000 |
| 2006/09/01 | 268 | 286 | 265 | 282 | 108,000 |
| 2006/08/31 | 260 | 268 | 260 | 263 | 68,000 |
| 2006/08/30 | 270 | 270 | 260 | 269 | 49,000 |
| 2006/08/29 | 283 | 285 | 264 | 270 | 146,000 |
| 2006/08/28 | 288 | 293 | 278 | 278 | 75,000 |
| 2006/08/25 | 300 | 302 | 298 | 298 | 88,000 |
| 2006/08/24 | 307 | 309 | 289 | 297 | 338,000 |
| 2006/08/23 | 322 | 322 | 305 | 306 | 194,000 |
| 2006/08/22 | 327 | 328 | 307 | 322 | 152,000 |
| 2006/08/21 | 340 | 340 | 320 | 327 | 299,000 |
| 2006/08/18 | 311 | 316 | 295 | 308 | 317,000 |
| 2006/08/17 | 361 | 367 | 328 | 336 | 191,000 |
| 2006/08/16 | 350 | 350 | 330 | 341 | 292,000 |
| 2006/08/15 | 400 | 405 | 400 | 405 | 22,000 |
| 2006/08/14 | 415 | 415 | 401 | 401 | 12,000 |
| 2006/08/10 | 403 | 415 | 403 | 415 | 7,000 |
| 2006/08/09 | 406 | 415 | 406 | 413 | 4,000 |
| 2006/08/04 | 404 | 414 | 404 | 414 | 3,000 |
| 2006/08/03 | 420 | 420 | 412 | 419 | 6,000 |
| 2006/08/02 | 410 | 417 | 407 | 417 | 4,000 |
| 2006/08/01 | 410 | 419 | 410 | 419 | 2,000 |
| 2006/07/31 | 417 | 417 | 410 | 417 | 5,000 |
| 2006/07/27 | 409 | 417 | 409 | 417 | 2,000 |
| 2006/07/26 | 419 | 419 | 419 | 419 | 1,000 |
| 2006/07/25 | 413 | 420 | 413 | 420 | 6,000 |
| 2006/07/24 | 426 | 426 | 416 | 421 | 3,000 |
| 2006/07/21 | 414 | 421 | 414 | 421 | 2,000 |
| 2006/07/20 | 410 | 424 | 410 | 424 | 8,000 |
| 2006/07/13 | 423 | 423 | 423 | 423 | 1,000 |
| 2006/07/06 | 412 | 425 | 412 | 425 | 14,000 |
| 2006/07/03 | 417 | 421 | 416 | 421 | 7,000 |
| 2006/06/30 | 416 | 416 | 416 | 416 | 2,000 |
| 2006/06/29 | 415 | 418 | 408 | 418 | 10,000 |
| 2006/06/27 | 413 | 429 | 413 | 429 | 4,000 |
| 2006/06/23 | 421 | 421 | 420 | 420 | 3,000 |
| 2006/06/19 | 429 | 429 | 429 | 429 | 1,000 |
| 2006/06/15 | 425 | 429 | 420 | 429 | 4,000 |
| 2006/06/14 | 420 | 425 | 420 | 425 | 2,000 |
| 2006/06/13 | 430 | 430 | 430 | 430 | 25,000 |
| 2006/06/12 | 429 | 429 | 429 | 429 | 1,000 |
| 2006/06/09 | 431 | 431 | 430 | 430 | 2,000 |
| 2006/06/07 | 429 | 439 | 429 | 439 | 4,000 |
| 2006/06/06 | 430 | 439 | 430 | 439 | 5,000 |
| 2006/06/05 | 435 | 439 | 435 | 439 | 14,000 |
| 2006/06/02 | 434 | 442 | 433 | 442 | 4,000 |
| 2006/06/01 | 433 | 445 | 433 | 443 | 6,000 |
| 2006/05/31 | 430 | 443 | 430 | 443 | 4,000 |
| 2006/05/30 | 443 | 443 | 442 | 442 | 3,000 |
| 2006/05/29 | 430 | 449 | 430 | 442 | 6,000 |
| 2006/05/26 | 431 | 435 | 431 | 435 | 5,000 |
| 2006/05/25 | 430 | 434 | 430 | 434 | 5,000 |
| 2006/05/24 | 423 | 434 | 423 | 434 | 7,000 |
| 2006/05/23 | 425 | 433 | 420 | 433 | 8,000 |
| 2006/05/22 | 433 | 433 | 430 | 430 | 7,000 |
| 2006/05/18 | 435 | 448 | 435 | 448 | 6,000 |
| 2006/05/17 | 435 | 445 | 435 | 445 | 2,000 |
| 2006/05/16 | 444 | 445 | 432 | 445 | 11,000 |
| 2006/05/15 | 446 | 446 | 446 | 446 | 1,000 |
| 2006/05/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/05/09 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/05/08 | 426 | 427 | 426 | 427 | 46,000 |
| 2006/05/02 | 426 | 429 | 426 | 426 | 5,000 |
| 2006/05/01 | 440 | 440 | 425 | 425 | 12,000 |
| 2006/04/27 | 450 | 450 | 450 | 450 | 4,000 |
| 2006/04/25 | 451 | 452 | 450 | 450 | 3,000 |
| 2006/04/20 | 450 | 458 | 450 | 458 | 11,000 |
| 2006/04/19 | 456 | 456 | 456 | 456 | 5,000 |
| 2006/04/18 | 450 | 455 | 450 | 455 | 3,000 |
| 2006/04/17 | 440 | 455 | 440 | 455 | 3,000 |
| 2006/04/14 | 450 | 450 | 450 | 450 | 13,000 |
| 2006/04/13 | 440 | 449 | 440 | 449 | 5,000 |
| 2006/04/10 | 443 | 447 | 443 | 447 | 12,000 |
| 2006/04/07 | 447 | 447 | 446 | 446 | 4,000 |
| 2006/04/06 | 426 | 447 | 426 | 447 | 4,000 |
| 2006/04/04 | 446 | 446 | 436 | 441 | 5,000 |
| 2006/04/03 | 449 | 450 | 430 | 445 | 5,000 |
| 2006/03/31 | 448 | 448 | 448 | 448 | 1,000 |
| 2006/03/30 | 436 | 436 | 435 | 435 | 55,000 |
| 2006/03/27 | 425 | 430 | 425 | 430 | 24,000 |
| 2006/03/20 | 420 | 430 | 420 | 429 | 31,000 |
| 2006/03/13 | 410 | 420 | 410 | 420 | 3,000 |
| 2006/03/06 | 430 | 430 | 430 | 430 | 27,000 |
| 2006/03/03 | 430 | 430 | 430 | 430 | 19,000 |
| 2006/03/02 | 435 | 435 | 430 | 430 | 304,000 |
| 2006/03/01 | 415 | 454 | 415 | 433 | 12,000 |
| 2006/02/28 | 410 | 415 | 410 | 415 | 26,000 |
| 2006/02/27 | 411 | 419 | 410 | 419 | 8,000 |
| 2006/02/23 | 405 | 405 | 405 | 405 | 20,000 |
| 2006/02/22 | 410 | 410 | 405 | 405 | 13,000 |
| 2006/02/21 | 410 | 410 | 410 | 410 | 3,000 |
| 2006/01/31 | 427 | 427 | 427 | 427 | 1,000 |
| 2006/01/30 | 427 | 427 | 427 | 427 | 1,000 |
| 2006/01/27 | 427 | 427 | 427 | 427 | 6,000 |
| 2006/01/24 | 426 | 427 | 426 | 427 | 2,000 |
| 2006/01/19 | 424 | 433 | 424 | 433 | 4,000 |
| 2006/01/17 | 429 | 429 | 422 | 422 | 2,000 |
| 2006/01/16 | 429 | 429 | 429 | 429 | 1,000 |
| 2006/01/13 | 434 | 435 | 434 | 435 | 5,000 |
| 2006/01/12 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/01/10 | 460 | 460 | 450 | 450 | 5,000 |
| 2006/01/06 | 450 | 460 | 450 | 460 | 11,000 |
| 2006/01/05 | 444 | 444 | 440 | 441 | 5,000 |