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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,342 | 1,342 | 1,342 | 1,342 | 300 |
| 2025/06/11 | 1,344 | 1,344 | 1,344 | 1,344 | 200 |
| 2025/06/09 | 1,350 | 1,350 | 1,341 | 1,341 | 200 |
| 2025/06/05 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2025/06/02 | 1,372 | 1,372 | 1,372 | 1,372 | 100 |
| 2025/05/30 | 1,341 | 1,372 | 1,341 | 1,372 | 200 |
| 2025/05/29 | 1,349 | 1,349 | 1,320 | 1,340 | 900 |
| 2025/05/28 | 1,359 | 1,379 | 1,359 | 1,379 | 1,300 |
| 2025/05/23 | 1,341 | 1,341 | 1,314 | 1,314 | 200 |
| 2025/05/21 | 1,352 | 1,352 | 1,352 | 1,352 | 100 |
| 2025/05/20 | 1,358 | 1,358 | 1,358 | 1,358 | 100 |
| 2025/05/19 | 1,354 | 1,354 | 1,354 | 1,354 | 200 |
| 2025/05/14 | 1,351 | 1,354 | 1,341 | 1,354 | 300 |
| 2025/05/13 | 1,341 | 1,341 | 1,340 | 1,340 | 400 |
| 2025/05/12 | 1,340 | 1,402 | 1,311 | 1,341 | 1,400 |
| 2025/05/09 | 1,310 | 1,340 | 1,310 | 1,340 | 1,100 |
| 2025/05/08 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2025/05/07 | 1,340 | 1,345 | 1,340 | 1,345 | 500 |
| 2025/05/02 | 1,365 | 1,435 | 1,311 | 1,340 | 19,300 |
| 2025/05/01 | 1,371 | 1,371 | 1,342 | 1,342 | 500 |
| 2025/04/21 | 1,340 | 1,342 | 1,340 | 1,342 | 300 |
| 2025/04/18 | 1,384 | 1,413 | 1,342 | 1,342 | 2,500 |
| 2025/04/17 | 1,370 | 1,413 | 1,354 | 1,354 | 2,400 |
| 2025/04/15 | 1,368 | 1,368 | 1,340 | 1,340 | 300 |
| 2025/04/14 | 1,341 | 1,341 | 1,341 | 1,341 | 100 |
| 2025/04/11 | 1,341 | 1,341 | 1,341 | 1,341 | 200 |
| 2025/04/10 | 1,301 | 1,340 | 1,301 | 1,340 | 700 |
| 2025/04/09 | 1,333 | 1,333 | 1,282 | 1,282 | 200 |
| 2025/04/08 | 1,340 | 1,363 | 1,333 | 1,333 | 300 |
| 2025/04/07 | 1,341 | 1,341 | 1,291 | 1,340 | 700 |
| 2025/04/04 | 1,340 | 1,350 | 1,310 | 1,350 | 400 |
| 2025/04/03 | 1,351 | 1,351 | 1,340 | 1,340 | 200 |
| 2025/04/02 | 1,368 | 1,368 | 1,351 | 1,351 | 200 |
| 2025/04/01 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2025/03/31 | 1,346 | 1,346 | 1,340 | 1,340 | 200 |
| 2025/03/28 | 1,324 | 1,327 | 1,324 | 1,327 | 700 |
| 2025/03/27 | 1,381 | 1,381 | 1,365 | 1,375 | 500 |
| 2025/03/26 | 1,381 | 1,381 | 1,370 | 1,377 | 1,200 |
| 2025/03/25 | 1,380 | 1,380 | 1,375 | 1,375 | 800 |
| 2025/03/24 | 1,379 | 1,379 | 1,376 | 1,376 | 500 |
| 2025/03/21 | 1,375 | 1,375 | 1,367 | 1,375 | 400 |
| 2025/03/19 | 1,370 | 1,375 | 1,370 | 1,375 | 300 |
| 2025/03/18 | 1,367 | 1,370 | 1,367 | 1,370 | 300 |
| 2025/03/17 | 1,364 | 1,364 | 1,364 | 1,364 | 100 |
| 2025/03/14 | 1,376 | 1,376 | 1,376 | 1,376 | 100 |
| 2025/03/13 | 1,357 | 1,357 | 1,357 | 1,357 | 300 |
| 2025/03/11 | 1,373 | 1,373 | 1,357 | 1,357 | 200 |
| 2025/03/10 | 1,374 | 1,374 | 1,362 | 1,362 | 300 |
| 2025/03/05 | 1,374 | 1,374 | 1,374 | 1,374 | 100 |
| 2025/03/04 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2025/03/03 | 1,374 | 1,374 | 1,356 | 1,356 | 400 |
| 2025/02/28 | 1,376 | 1,376 | 1,372 | 1,376 | 500 |
| 2025/02/26 | 1,393 | 1,393 | 1,376 | 1,376 | 600 |
| 2025/02/25 | 1,361 | 1,395 | 1,361 | 1,395 | 400 |
| 2025/02/20 | 1,342 | 1,342 | 1,342 | 1,342 | 300 |
| 2025/02/19 | 1,343 | 1,343 | 1,342 | 1,342 | 500 |
| 2025/02/18 | 1,350 | 1,350 | 1,342 | 1,342 | 300 |
| 2025/02/17 | 1,340 | 1,340 | 1,340 | 1,340 | 300 |
| 2025/02/13 | 1,310 | 1,334 | 1,310 | 1,334 | 500 |
| 2025/02/12 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2025/02/07 | 1,304 | 1,305 | 1,304 | 1,304 | 400 |
| 2025/02/06 | 1,330 | 1,330 | 1,304 | 1,304 | 600 |
| 2025/02/04 | 1,341 | 1,341 | 1,333 | 1,341 | 900 |
| 2025/02/03 | 1,353 | 1,353 | 1,340 | 1,340 | 800 |
| 2025/01/31 | 1,340 | 1,349 | 1,340 | 1,340 | 600 |
| 2025/01/30 | 1,340 | 1,346 | 1,340 | 1,340 | 1,200 |
| 2025/01/27 | 1,334 | 1,334 | 1,333 | 1,333 | 300 |
| 2025/01/23 | 1,335 | 1,335 | 1,333 | 1,333 | 400 |
| 2025/01/22 | 1,336 | 1,336 | 1,334 | 1,334 | 300 |
| 2025/01/20 | 1,335 | 1,335 | 1,335 | 1,335 | 300 |
| 2025/01/17 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
| 2025/01/16 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2025/01/15 | 1,336 | 1,339 | 1,336 | 1,339 | 200 |
| 2025/01/14 | 1,336 | 1,336 | 1,336 | 1,336 | 100 |
| 2025/01/10 | 1,335 | 1,336 | 1,335 | 1,336 | 200 |
| 2025/01/09 | 1,334 | 1,334 | 1,334 | 1,334 | 300 |
| 2025/01/08 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2025/01/07 | 1,341 | 1,341 | 1,340 | 1,340 | 200 |
| 2024/12/30 | 1,362 | 1,362 | 1,314 | 1,314 | 600 |
| 2024/12/27 | 1,302 | 1,302 | 1,302 | 1,302 | 100 |
| 2024/12/26 | 1,327 | 1,327 | 1,300 | 1,300 | 1,600 |
| 2024/12/23 | 1,327 | 1,327 | 1,327 | 1,327 | 100 |
| 2024/12/20 | 1,335 | 1,335 | 1,335 | 1,335 | 300 |
| 2024/12/19 | 1,322 | 1,335 | 1,320 | 1,335 | 1,000 |
| 2024/12/18 | 1,325 | 1,325 | 1,325 | 1,325 | 400 |
| 2024/12/17 | 1,357 | 1,357 | 1,320 | 1,325 | 1,400 |
| 2024/12/13 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2024/12/12 | 1,365 | 1,365 | 1,361 | 1,361 | 1,200 |
| 2024/12/11 | 1,352 | 1,361 | 1,352 | 1,361 | 300 |
| 2024/12/09 | 1,334 | 1,360 | 1,334 | 1,337 | 500 |
| 2024/12/05 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2024/12/04 | 1,330 | 1,345 | 1,330 | 1,345 | 200 |
| 2024/12/02 | 1,327 | 1,327 | 1,327 | 1,327 | 100 |
| 2024/11/29 | 1,329 | 1,329 | 1,326 | 1,326 | 300 |
| 2024/11/28 | 1,330 | 1,330 | 1,329 | 1,329 | 200 |
| 2024/11/27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,200 |
| 2024/11/26 | 1,331 | 1,331 | 1,330 | 1,330 | 200 |
| 2024/11/21 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2024/11/18 | 1,333 | 1,333 | 1,330 | 1,330 | 500 |
| 2024/11/15 | 1,339 | 1,339 | 1,333 | 1,333 | 700 |
| 2024/11/14 | 1,332 | 1,335 | 1,332 | 1,335 | 300 |
| 2024/11/13 | 1,330 | 1,332 | 1,330 | 1,332 | 500 |
| 2024/11/11 | 1,380 | 1,380 | 1,325 | 1,325 | 500 |
| 2024/11/08 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2024/11/07 | 1,352 | 1,352 | 1,350 | 1,350 | 800 |
| 2024/11/05 | 1,393 | 1,394 | 1,393 | 1,393 | 500 |
| 2024/11/01 | 1,411 | 1,411 | 1,393 | 1,393 | 700 |
| 2024/10/31 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2024/10/30 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2024/10/29 | 1,350 | 1,350 | 1,330 | 1,330 | 500 |
| 2024/10/28 | 1,327 | 1,327 | 1,327 | 1,327 | 800 |
| 2024/10/25 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2024/10/24 | 1,330 | 1,334 | 1,321 | 1,334 | 700 |
| 2024/10/23 | 1,343 | 1,343 | 1,331 | 1,331 | 600 |
| 2024/10/22 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2024/10/21 | 1,341 | 1,350 | 1,341 | 1,349 | 500 |
| 2024/10/18 | 1,350 | 1,350 | 1,341 | 1,341 | 500 |
| 2024/10/17 | 1,350 | 1,350 | 1,341 | 1,341 | 400 |
| 2024/10/09 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2024/10/04 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2024/10/01 | 1,379 | 1,385 | 1,361 | 1,361 | 300 |
| 2024/09/30 | 1,362 | 1,379 | 1,362 | 1,379 | 300 |
| 2024/09/27 | 1,341 | 1,371 | 1,341 | 1,361 | 1,500 |
| 2024/09/26 | 1,410 | 1,413 | 1,371 | 1,371 | 900 |
| 2024/09/24 | 1,434 | 1,434 | 1,410 | 1,410 | 600 |
| 2024/09/20 | 1,450 | 1,450 | 1,421 | 1,434 | 800 |
| 2024/09/19 | 1,428 | 1,460 | 1,415 | 1,460 | 1,000 |
| 2024/09/12 | 1,408 | 1,424 | 1,408 | 1,424 | 300 |
| 2024/09/11 | 1,399 | 1,453 | 1,398 | 1,438 | 600 |
| 2024/09/09 | 1,424 | 1,424 | 1,415 | 1,415 | 200 |
| 2024/09/05 | 1,414 | 1,454 | 1,414 | 1,454 | 300 |
| 2024/09/04 | 1,430 | 1,444 | 1,430 | 1,444 | 500 |
| 2024/09/03 | 1,440 | 1,480 | 1,440 | 1,465 | 500 |
| 2024/08/27 | 1,417 | 1,435 | 1,417 | 1,435 | 300 |
| 2024/08/26 | 1,405 | 1,417 | 1,382 | 1,417 | 900 |
| 2024/08/22 | 1,375 | 1,375 | 1,375 | 1,375 | 200 |
| 2024/08/19 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2024/08/15 | 1,357 | 1,357 | 1,357 | 1,357 | 300 |
| 2024/08/13 | 1,384 | 1,384 | 1,364 | 1,364 | 300 |
| 2024/08/09 | 1,346 | 1,384 | 1,346 | 1,384 | 200 |
| 2024/08/08 | 1,345 | 1,345 | 1,345 | 1,345 | 300 |
| 2024/08/07 | 1,346 | 1,346 | 1,346 | 1,346 | 300 |
| 2024/08/06 | 1,345 | 1,345 | 1,345 | 1,345 | 200 |
| 2024/08/05 | 1,403 | 1,403 | 1,350 | 1,350 | 3,000 |
| 2024/08/02 | 1,496 | 1,550 | 1,420 | 1,420 | 2,800 |
| 2024/08/01 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2024/07/31 | 1,516 | 1,516 | 1,516 | 1,516 | 200 |
| 2024/07/30 | 1,533 | 1,533 | 1,520 | 1,520 | 500 |
| 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 |