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 |
|---|---|---|---|---|---|
| 1983/12/28 | 234 | 234 | 234 | 234 | 1,000 |
| 1983/12/24 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/12/23 | 232 | 232 | 230 | 230 | 6,000 |
| 1983/12/22 | 236 | 236 | 230 | 230 | 2,000 |
| 1983/12/21 | 250 | 250 | 236 | 236 | 6,000 |
| 1983/12/20 | 230 | 249 | 226 | 249 | 29,000 |
| 1983/12/14 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/12/12 | 235 | 235 | 231 | 231 | 5,000 |
| 1983/12/08 | 218 | 218 | 218 | 218 | 2,000 |
| 1983/12/07 | 229 | 229 | 220 | 220 | 4,000 |
| 1983/12/06 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/12/03 | 234 | 240 | 234 | 240 | 2,000 |
| 1983/12/01 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/11/30 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/11/24 | 263 | 268 | 263 | 268 | 4,000 |
| 1983/11/22 | 255 | 269 | 255 | 269 | 6,000 |
| 1983/11/21 | 265 | 265 | 265 | 265 | 7,000 |
| 1983/11/18 | 262 | 275 | 262 | 275 | 8,000 |
| 1983/11/17 | 270 | 279 | 270 | 278 | 31,000 |
| 1983/11/16 | 268 | 270 | 265 | 270 | 6,000 |
| 1983/11/15 | 265 | 278 | 265 | 272 | 28,000 |
| 1983/11/14 | 260 | 260 | 255 | 260 | 16,000 |
| 1983/11/11 | 213 | 255 | 213 | 253 | 32,000 |
| 1983/11/09 | 207 | 207 | 207 | 207 | 2,000 |
| 1983/11/07 | 208 | 208 | 208 | 208 | 1,000 |
| 1983/10/26 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/10/21 | 225 | 226 | 225 | 225 | 4,000 |
| 1983/10/20 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/10/07 | 240 | 240 | 235 | 235 | 3,000 |
| 1983/10/06 | 230 | 235 | 230 | 235 | 4,000 |
| 1983/10/05 | 230 | 231 | 230 | 230 | 8,000 |
| 1983/10/04 | 220 | 229 | 220 | 229 | 11,000 |
| 1983/10/03 | 198 | 211 | 198 | 211 | 5,000 |
| 1983/10/01 | 195 | 196 | 195 | 196 | 5,000 |
| 1983/09/30 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/09/29 | 198 | 200 | 198 | 200 | 3,000 |
| 1983/09/28 | 201 | 201 | 194 | 194 | 9,000 |
| 1983/09/27 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/09/21 | 220 | 223 | 220 | 220 | 7,000 |
| 1983/09/19 | 213 | 220 | 213 | 220 | 3,000 |
| 1983/09/16 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/09/13 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/09/12 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/09/09 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/09/07 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/09/03 | 239 | 239 | 239 | 239 | 2,000 |
| 1983/09/01 | 210 | 213 | 210 | 213 | 3,000 |
| 1983/08/31 | 213 | 213 | 205 | 209 | 11,000 |
| 1983/08/29 | 220 | 220 | 211 | 211 | 5,000 |
| 1983/08/27 | 230 | 230 | 220 | 220 | 5,000 |
| 1983/08/26 | 235 | 235 | 232 | 232 | 4,000 |
| 1983/08/16 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/08/12 | 250 | 251 | 250 | 250 | 7,000 |
| 1983/08/11 | 250 | 251 | 247 | 250 | 4,000 |
| 1983/08/10 | 251 | 251 | 245 | 245 | 2,000 |
| 1983/08/09 | 251 | 251 | 251 | 251 | 4,000 |
| 1983/08/08 | 269 | 269 | 256 | 256 | 3,000 |
| 1983/08/06 | 254 | 254 | 254 | 254 | 2,000 |
| 1983/08/05 | 261 | 269 | 260 | 269 | 8,000 |
| 1983/08/04 | 270 | 270 | 266 | 267 | 6,000 |
| 1983/08/03 | 287 | 287 | 284 | 285 | 7,000 |
| 1983/08/02 | 290 | 295 | 290 | 290 | 22,000 |
| 1983/08/01 | 264 | 290 | 264 | 290 | 19,000 |
| 1983/07/30 | 287 | 287 | 285 | 285 | 3,000 |
| 1983/07/29 | 293 | 293 | 287 | 287 | 30,000 |
| 1983/07/28 | 275 | 300 | 275 | 290 | 64,000 |
| 1983/07/27 | 260 | 275 | 260 | 275 | 26,000 |
| 1983/07/26 | 250 | 260 | 247 | 260 | 25,000 |
| 1983/07/25 | 270 | 270 | 250 | 250 | 29,000 |
| 1983/07/23 | 281 | 281 | 274 | 275 | 27,000 |
| 1983/07/22 | 260 | 300 | 260 | 290 | 135,000 |
| 1983/07/21 | 233 | 260 | 225 | 260 | 80,000 |
| 1983/07/20 | 196 | 238 | 196 | 238 | 28,000 |
| 1983/07/19 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/07/18 | 191 | 194 | 191 | 194 | 2,000 |
| 1983/07/15 | 180 | 198 | 180 | 198 | 10,000 |
| 1983/07/12 | 175 | 175 | 175 | 175 | 8,000 |
| 1983/07/11 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/07/08 | 172 | 172 | 172 | 172 | 6,000 |
| 1983/07/07 | 184 | 184 | 172 | 172 | 16,000 |
| 1983/07/06 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/07/04 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/06/28 | 176 | 176 | 176 | 176 | 5,000 |
| 1983/06/24 | 175 | 176 | 175 | 176 | 4,000 |
| 1983/06/23 | 182 | 182 | 180 | 180 | 2,000 |
| 1983/06/22 | 183 | 183 | 183 | 183 | 1,000 |
| 1983/06/21 | 185 | 185 | 185 | 185 | 5,000 |
| 1983/06/20 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/06/17 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/06/13 | 182 | 183 | 182 | 183 | 5,000 |
| 1983/06/11 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/06/10 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/06/09 | 182 | 182 | 182 | 182 | 2,000 |
| 1983/06/04 | 186 | 186 | 186 | 186 | 1,000 |
| 1983/06/03 | 182 | 185 | 181 | 181 | 6,000 |
| 1983/06/01 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/05/31 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/05/27 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/05/23 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/05/19 | 190 | 190 | 190 | 190 | 2,000 |
| 1983/05/16 | 185 | 190 | 185 | 186 | 4,000 |
| 1983/05/12 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/05/11 | 192 | 192 | 190 | 190 | 2,000 |
| 1983/05/09 | 195 | 195 | 193 | 193 | 2,000 |
| 1983/05/07 | 185 | 185 | 185 | 185 | 3,000 |
| 1983/05/06 | 188 | 188 | 188 | 188 | 2,000 |
| 1983/05/04 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/04/27 | 182 | 182 | 180 | 180 | 5,000 |
| 1983/04/26 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/04/23 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/04/22 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/04/21 | 181 | 181 | 181 | 181 | 2,000 |
| 1983/04/20 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/04/19 | 182 | 183 | 181 | 181 | 3,000 |
| 1983/04/18 | 183 | 183 | 183 | 183 | 1,000 |
| 1983/04/15 | 183 | 183 | 183 | 183 | 2,000 |
| 1983/04/14 | 188 | 188 | 188 | 188 | 2,000 |
| 1983/04/13 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/04/12 | 183 | 183 | 183 | 183 | 1,000 |
| 1983/04/11 | 183 | 183 | 183 | 183 | 2,000 |
| 1983/04/08 | 195 | 195 | 180 | 180 | 7,000 |
| 1983/04/06 | 185 | 188 | 185 | 188 | 4,000 |
| 1983/04/05 | 185 | 185 | 185 | 185 | 5,000 |
| 1983/04/04 | 185 | 185 | 185 | 185 | 5,000 |
| 1983/04/02 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/04/01 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/03/30 | 180 | 185 | 180 | 185 | 4,000 |
| 1983/03/23 | 190 | 190 | 180 | 180 | 2,000 |
| 1983/03/18 | 177 | 180 | 177 | 180 | 2,000 |
| 1983/03/17 | 176 | 176 | 176 | 176 | 1,000 |
| 1983/03/16 | 176 | 176 | 176 | 176 | 1,000 |
| 1983/03/11 | 167 | 167 | 167 | 167 | 7,000 |
| 1983/03/10 | 167 | 167 | 167 | 167 | 5,000 |
| 1983/03/05 | 167 | 167 | 167 | 167 | 4,000 |
| 1983/02/23 | 167 | 167 | 167 | 167 | 2,000 |
| 1983/02/22 | 167 | 167 | 167 | 167 | 1,000 |
| 1983/02/18 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/02/17 | 168 | 168 | 168 | 168 | 2,000 |
| 1983/02/16 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/02/15 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/02/14 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/02/12 | 169 | 169 | 167 | 167 | 4,000 |
| 1983/02/10 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/02/09 | 175 | 175 | 170 | 170 | 2,000 |
| 1983/02/03 | 178 | 180 | 178 | 180 | 2,000 |
| 1983/02/02 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/02/01 | 170 | 170 | 163 | 163 | 5,000 |
| 1983/01/29 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/01/28 | 180 | 185 | 180 | 185 | 2,000 |
| 1983/01/26 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/01/24 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/01/22 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/01/20 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/01/14 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/01/13 | 193 | 193 | 193 | 193 | 2,000 |
| 1983/01/12 | 193 | 193 | 193 | 193 | 1,000 |
| 1983/01/11 | 193 | 193 | 193 | 193 | 2,000 |
| 1983/01/10 | 193 | 195 | 193 | 195 | 5,000 |
| 1983/01/08 | 195 | 195 | 195 | 195 | 1,000 |
| 1983/01/07 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/01/06 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/01/05 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/01/04 | 190 | 190 | 190 | 190 | 3,000 |