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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2024/07/25 | 1,451 | 1,481 | 1,451 | 1,452 | 500 |
| 2024/07/24 | 1,451 | 1,451 | 1,451 | 1,451 | 100 |
| 2024/07/23 | 1,450 | 1,479 | 1,450 | 1,479 | 1,200 |
| 2024/07/18 | 1,450 | 1,497 | 1,450 | 1,479 | 400 |
| 2024/07/12 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2024/07/03 | 1,465 | 1,465 | 1,465 | 1,465 | 200 |
| 2024/07/02 | 1,510 | 1,510 | 1,450 | 1,479 | 2,000 |
| 2024/07/01 | 1,450 | 1,450 | 1,450 | 1,450 | 600 |
| 2024/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2024/06/26 | 1,460 | 1,460 | 1,430 | 1,450 | 3,600 |
| 2024/06/25 | 1,461 | 1,470 | 1,461 | 1,470 | 300 |
| 2024/06/24 | 1,461 | 1,461 | 1,461 | 1,461 | 200 |
| 2024/06/20 | 1,456 | 1,456 | 1,456 | 1,456 | 100 |
| 2024/06/18 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2024/06/17 | 1,438 | 1,440 | 1,438 | 1,440 | 300 |
| 2024/06/14 | 1,431 | 1,431 | 1,431 | 1,431 | 100 |
| 2024/06/07 | 1,425 | 1,425 | 1,425 | 1,425 | 300 |
| 2024/06/05 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2024/06/03 | 1,433 | 1,433 | 1,433 | 1,433 | 100 |
| 2024/05/31 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2024/05/29 | 1,429 | 1,429 | 1,429 | 1,429 | 100 |
| 2024/05/28 | 1,459 | 1,459 | 1,459 | 1,459 | 300 |
| 2024/05/27 | 1,446 | 1,465 | 1,446 | 1,465 | 300 |
| 2024/05/21 | 1,420 | 1,430 | 1,420 | 1,425 | 600 |
| 2024/05/20 | 1,460 | 1,490 | 1,450 | 1,450 | 800 |
| 2024/05/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 |
| 2024/05/13 | 1,451 | 1,451 | 1,450 | 1,450 | 1,900 |
| 2024/05/10 | 1,480 | 1,542 | 1,455 | 1,455 | 2,500 |
| 2024/05/09 | 1,476 | 1,510 | 1,451 | 1,470 | 3,600 |
| 2024/05/07 | 1,451 | 1,476 | 1,450 | 1,476 | 1,500 |
| 2024/05/02 | 1,476 | 1,476 | 1,449 | 1,449 | 1,500 |
| 2024/05/01 | 1,450 | 1,475 | 1,450 | 1,475 | 500 |
| 2024/04/30 | 1,475 | 1,475 | 1,434 | 1,437 | 3,000 |
| 2024/04/26 | 1,430 | 1,452 | 1,427 | 1,452 | 500 |
| 2024/04/23 | 1,400 | 1,427 | 1,400 | 1,427 | 200 |
| 2024/04/18 | 1,408 | 1,408 | 1,400 | 1,400 | 300 |
| 2024/04/17 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
| 2024/04/16 | 1,415 | 1,415 | 1,412 | 1,412 | 300 |
| 2024/04/15 | 1,420 | 1,427 | 1,413 | 1,427 | 300 |
| 2024/04/12 | 1,424 | 1,450 | 1,421 | 1,421 | 300 |
| 2024/04/11 | 1,421 | 1,421 | 1,421 | 1,421 | 100 |
| 2024/04/10 | 1,428 | 1,432 | 1,428 | 1,432 | 2,500 |
| 2024/04/09 | 1,426 | 1,433 | 1,426 | 1,432 | 1,700 |
| 2024/04/08 | 1,476 | 1,476 | 1,456 | 1,456 | 200 |
| 2024/04/05 | 1,482 | 1,482 | 1,480 | 1,480 | 200 |
| 2024/04/04 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2024/04/02 | 1,480 | 1,480 | 1,460 | 1,460 | 1,400 |
| 2024/04/01 | 1,491 | 1,491 | 1,464 | 1,466 | 400 |
| 2024/03/29 | 1,465 | 1,521 | 1,465 | 1,491 | 1,700 |
| 2024/03/28 | 1,461 | 1,468 | 1,461 | 1,465 | 1,900 |
| 2024/03/27 | 1,521 | 1,522 | 1,519 | 1,521 | 2,000 |
| 2024/03/26 | 1,521 | 1,534 | 1,521 | 1,521 | 1,700 |
| 2024/03/25 | 1,538 | 1,538 | 1,520 | 1,520 | 900 |
| 2024/03/22 | 1,534 | 1,538 | 1,534 | 1,538 | 1,100 |
| 2024/03/21 | 1,534 | 1,534 | 1,522 | 1,534 | 400 |
| 2024/03/19 | 1,534 | 1,534 | 1,534 | 1,534 | 200 |
| 2024/03/18 | 1,545 | 1,547 | 1,526 | 1,530 | 1,000 |
| 2024/03/15 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/03/14 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2024/03/12 | 1,546 | 1,546 | 1,528 | 1,528 | 400 |
| 2024/03/11 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2024/03/08 | 1,537 | 1,537 | 1,521 | 1,521 | 300 |
| 2024/03/07 | 1,529 | 1,535 | 1,529 | 1,535 | 1,100 |
| 2024/03/06 | 1,535 | 1,535 | 1,504 | 1,511 | 1,200 |
| 2024/03/05 | 1,497 | 1,559 | 1,486 | 1,559 | 700 |
| 2024/03/04 | 1,505 | 1,505 | 1,505 | 1,505 | 400 |
| 2024/03/01 | 1,505 | 1,505 | 1,484 | 1,484 | 500 |
| 2024/02/29 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/02/28 | 1,500 | 1,505 | 1,500 | 1,505 | 900 |
| 2024/02/27 | 1,528 | 1,528 | 1,479 | 1,479 | 1,100 |
| 2024/02/26 | 1,511 | 1,519 | 1,511 | 1,519 | 300 |
| 2024/02/22 | 1,492 | 1,500 | 1,492 | 1,500 | 500 |
| 2024/02/21 | 1,491 | 1,492 | 1,491 | 1,491 | 500 |
| 2024/02/20 | 1,505 | 1,505 | 1,501 | 1,501 | 200 |
| 2024/02/19 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2024/02/16 | 1,500 | 1,529 | 1,499 | 1,529 | 1,100 |
| 2024/02/15 | 1,512 | 1,512 | 1,501 | 1,501 | 400 |
| 2024/02/14 | 1,477 | 1,529 | 1,477 | 1,512 | 1,900 |
| 2024/02/13 | 1,540 | 1,540 | 1,480 | 1,480 | 500 |
| 2024/02/09 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2024/02/08 | 1,535 | 1,642 | 1,500 | 1,500 | 12,200 |
| 2024/02/07 | 1,550 | 1,550 | 1,549 | 1,549 | 1,600 |
| 2024/02/06 | 1,550 | 1,551 | 1,510 | 1,551 | 1,300 |
| 2024/02/05 | 1,530 | 1,560 | 1,512 | 1,549 | 3,600 |
| 2024/02/02 | 1,490 | 1,540 | 1,489 | 1,540 | 4,500 |
| 2024/02/01 | 1,469 | 1,469 | 1,459 | 1,459 | 400 |
| 2024/01/31 | 1,479 | 1,488 | 1,479 | 1,488 | 400 |
| 2024/01/30 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
| 2024/01/26 | 1,450 | 1,469 | 1,450 | 1,469 | 600 |
| 2024/01/25 | 1,440 | 1,452 | 1,440 | 1,452 | 1,200 |
| 2024/01/24 | 1,450 | 1,470 | 1,440 | 1,470 | 600 |
| 2024/01/23 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/01/22 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2024/01/18 | 1,449 | 1,460 | 1,443 | 1,447 | 1,400 |
| 2024/01/17 | 1,415 | 1,452 | 1,415 | 1,419 | 3,000 |
| 2024/01/16 | 1,409 | 1,423 | 1,406 | 1,409 | 1,300 |
| 2024/01/15 | 1,399 | 1,405 | 1,371 | 1,405 | 1,300 |
| 2024/01/12 | 1,399 | 1,400 | 1,380 | 1,400 | 300 |
| 2024/01/11 | 1,389 | 1,400 | 1,389 | 1,390 | 500 |
| 2024/01/10 | 1,400 | 1,400 | 1,383 | 1,383 | 300 |
| 2024/01/09 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2024/01/05 | 1,380 | 1,400 | 1,380 | 1,400 | 200 |
| 2024/01/04 | 1,376 | 1,380 | 1,360 | 1,380 | 1,100 |
| 2023/12/29 | 1,356 | 1,379 | 1,356 | 1,379 | 200 |
| 2023/12/27 | 1,371 | 1,379 | 1,356 | 1,379 | 1,100 |
| 2023/12/26 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2023/12/25 | 1,376 | 1,380 | 1,374 | 1,380 | 1,200 |
| 2023/12/22 | 1,377 | 1,377 | 1,350 | 1,376 | 300 |
| 2023/12/21 | 1,351 | 1,351 | 1,349 | 1,350 | 3,200 |
| 2023/12/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,500 |
| 2023/12/19 | 1,378 | 1,378 | 1,349 | 1,349 | 500 |
| 2023/12/18 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2023/12/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,300 |
| 2023/12/14 | 1,373 | 1,373 | 1,340 | 1,350 | 3,200 |
| 2023/12/12 | 1,370 | 1,370 | 1,363 | 1,363 | 300 |
| 2023/12/05 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2023/12/01 | 1,360 | 1,360 | 1,341 | 1,341 | 700 |
| 2023/11/30 | 1,374 | 1,374 | 1,360 | 1,360 | 400 |
| 2023/11/28 | 1,342 | 1,344 | 1,342 | 1,344 | 200 |
| 2023/11/27 | 1,397 | 1,397 | 1,367 | 1,367 | 500 |
| 2023/11/24 | 1,397 | 1,397 | 1,397 | 1,397 | 900 |
| 2023/11/22 | 1,397 | 1,397 | 1,397 | 1,397 | 100 |
| 2023/11/21 | 1,372 | 1,397 | 1,371 | 1,397 | 400 |
| 2023/11/20 | 1,379 | 1,387 | 1,372 | 1,372 | 300 |
| 2023/11/17 | 1,379 | 1,379 | 1,379 | 1,379 | 100 |
| 2023/11/16 | 1,379 | 1,379 | 1,379 | 1,379 | 100 |
| 2023/11/15 | 1,327 | 1,379 | 1,327 | 1,379 | 14,200 |
| 2023/11/14 | 1,341 | 1,341 | 1,341 | 1,341 | 300 |
| 2023/11/13 | 1,363 | 1,363 | 1,340 | 1,340 | 3,700 |
| 2023/11/10 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2023/11/08 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2023/11/07 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2023/11/06 | 1,383 | 1,383 | 1,340 | 1,350 | 3,800 |
| 2023/11/01 | 1,380 | 1,381 | 1,380 | 1,381 | 200 |
| 2023/10/30 | 1,399 | 1,399 | 1,358 | 1,383 | 700 |
| 2023/10/27 | 1,353 | 1,383 | 1,353 | 1,383 | 300 |
| 2023/10/26 | 1,352 | 1,352 | 1,352 | 1,352 | 100 |
| 2023/10/24 | 1,365 | 1,388 | 1,350 | 1,350 | 800 |
| 2023/10/23 | 1,354 | 1,381 | 1,299 | 1,350 | 3,400 |
| 2023/10/19 | 1,352 | 1,352 | 1,352 | 1,352 | 100 |
| 2023/10/18 | 1,378 | 1,380 | 1,370 | 1,380 | 400 |
| 2023/10/17 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2023/10/16 | 1,369 | 1,369 | 1,351 | 1,351 | 300 |
| 2023/10/12 | 1,378 | 1,379 | 1,378 | 1,378 | 600 |
| 2023/10/10 | 1,350 | 1,380 | 1,350 | 1,376 | 800 |
| 2023/10/06 | 1,356 | 1,356 | 1,351 | 1,351 | 200 |
| 2023/10/05 | 1,359 | 1,386 | 1,359 | 1,386 | 500 |
| 2023/10/04 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2023/10/03 | 1,404 | 1,404 | 1,400 | 1,400 | 1,000 |
| 2023/10/02 | 1,422 | 1,422 | 1,402 | 1,421 | 1,100 |
| 2023/09/29 | 1,394 | 1,423 | 1,394 | 1,423 | 600 |
| 2023/09/27 | 1,407 | 1,425 | 1,407 | 1,424 | 500 |
| 2023/09/26 | 1,423 | 1,423 | 1,407 | 1,407 | 300 |
| 2023/09/25 | 1,425 | 1,425 | 1,395 | 1,424 | 1,400 |
| 2023/09/22 | 1,400 | 1,415 | 1,372 | 1,407 | 1,800 |
| 2023/09/20 | 1,361 | 1,402 | 1,361 | 1,402 | 800 |
| 2023/09/19 | 1,391 | 1,391 | 1,391 | 1,391 | 200 |
| 2023/09/15 | 1,373 | 1,393 | 1,363 | 1,391 | 500 |
| 2023/09/13 | 1,392 | 1,403 | 1,392 | 1,403 | 400 |
| 2023/09/12 | 1,389 | 1,422 | 1,380 | 1,422 | 900 |
| 2023/09/08 | 1,370 | 1,388 | 1,370 | 1,388 | 500 |
| 2023/09/07 | 1,369 | 1,399 | 1,369 | 1,369 | 900 |
| 2023/09/06 | 1,397 | 1,399 | 1,397 | 1,399 | 300 |
| 2023/09/05 | 1,353 | 1,370 | 1,353 | 1,370 | 300 |
| 2023/09/01 | 1,370 | 1,370 | 1,350 | 1,369 | 600 |
| 2023/08/31 | 1,350 | 1,370 | 1,350 | 1,370 | 2,800 |
| 2023/08/30 | 1,350 | 1,350 | 1,340 | 1,350 | 3,800 |
| 2023/08/29 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2023/08/28 | 1,330 | 1,330 | 1,315 | 1,315 | 500 |
| 2023/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2023/08/23 | 1,350 | 1,350 | 1,320 | 1,330 | 600 |
| 2023/08/21 | 1,335 | 1,340 | 1,335 | 1,339 | 1,400 |
| 2023/08/18 | 1,284 | 1,310 | 1,284 | 1,310 | 200 |
| 2023/08/17 | 1,300 | 1,310 | 1,300 | 1,310 | 400 |
| 2023/08/15 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2023/08/14 | 1,322 | 1,330 | 1,322 | 1,330 | 1,400 |
| 2023/08/10 | 1,287 | 1,302 | 1,287 | 1,302 | 300 |
| 2023/08/09 | 1,280 | 1,281 | 1,280 | 1,281 | 700 |
| 2023/08/08 | 1,324 | 1,324 | 1,281 | 1,281 | 1,400 |
| 2023/08/07 | 1,324 | 1,324 | 1,324 | 1,324 | 100 |
| 2023/08/03 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2023/08/02 | 1,304 | 1,304 | 1,282 | 1,282 | 200 |
| 2023/08/01 | 1,305 | 1,305 | 1,278 | 1,302 | 400 |
| 2023/07/31 | 1,305 | 1,305 | 1,305 | 1,305 | 200 |
| 2023/07/26 | 1,305 | 1,305 | 1,305 | 1,305 | 400 |
| 2023/07/25 | 1,275 | 1,305 | 1,275 | 1,305 | 200 |
| 2023/07/24 | 1,273 | 1,273 | 1,273 | 1,273 | 200 |
| 2023/07/21 | 1,272 | 1,272 | 1,272 | 1,272 | 200 |
| 2023/07/20 | 1,272 | 1,272 | 1,272 | 1,272 | 500 |
| 2023/07/19 | 1,305 | 1,305 | 1,291 | 1,291 | 800 |
| 2023/07/18 | 1,305 | 1,305 | 1,305 | 1,305 | 200 |
| 2023/07/14 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2023/07/12 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
| 2023/07/11 | 1,305 | 1,305 | 1,295 | 1,295 | 300 |
| 2023/07/06 | 1,305 | 1,306 | 1,305 | 1,305 | 1,800 |
| 2023/07/05 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2023/07/04 | 1,335 | 1,335 | 1,335 | 1,335 | 100 |
| 2023/07/03 | 1,295 | 1,335 | 1,295 | 1,335 | 1,200 |
| 2023/06/30 | 1,325 | 1,325 | 1,325 | 1,325 | 900 |