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 |
|---|---|---|---|---|---|
| 1984/12/28 | 418 | 420 | 412 | 412 | 18,000 |
| 1984/12/27 | 430 | 430 | 415 | 416 | 13,000 |
| 1984/12/26 | 418 | 425 | 418 | 423 | 17,000 |
| 1984/12/25 | 450 | 450 | 418 | 418 | 41,000 |
| 1984/12/24 | 490 | 490 | 422 | 422 | 72,000 |
| 1984/12/22 | 433 | 475 | 433 | 475 | 67,000 |
| 1984/12/21 | 400 | 429 | 400 | 429 | 38,000 |
| 1984/12/20 | 390 | 395 | 370 | 385 | 19,000 |
| 1984/12/19 | 380 | 380 | 370 | 370 | 14,000 |
| 1984/12/18 | 385 | 385 | 370 | 375 | 5,000 |
| 1984/12/17 | 400 | 405 | 390 | 390 | 26,000 |
| 1984/12/15 | 400 | 400 | 395 | 399 | 11,000 |
| 1984/12/14 | 360 | 405 | 355 | 380 | 31,000 |
| 1984/12/13 | 401 | 401 | 365 | 365 | 31,000 |
| 1984/12/12 | 417 | 430 | 401 | 401 | 17,000 |
| 1984/12/11 | 430 | 438 | 430 | 430 | 20,000 |
| 1984/12/10 | 445 | 445 | 435 | 435 | 15,000 |
| 1984/12/07 | 480 | 480 | 455 | 470 | 42,000 |
| 1984/12/06 | 500 | 522 | 485 | 489 | 117,000 |
| 1984/12/05 | 490 | 500 | 490 | 490 | 97,000 |
| 1984/12/04 | 453 | 465 | 453 | 460 | 56,000 |
| 1984/12/03 | 470 | 475 | 448 | 461 | 67,000 |
| 1984/12/01 | 510 | 513 | 503 | 505 | 40,000 |
| 1984/11/30 | 520 | 545 | 499 | 510 | 179,000 |
| 1984/11/29 | 550 | 550 | 485 | 515 | 448,000 |
| 1984/11/28 | 452 | 518 | 450 | 518 | 697,000 |
| 1984/11/27 | 418 | 447 | 417 | 438 | 247,000 |
| 1984/11/26 | 418 | 418 | 406 | 417 | 116,000 |
| 1984/11/24 | 420 | 420 | 412 | 419 | 133,000 |
| 1984/11/22 | 405 | 440 | 392 | 412 | 962,000 |
| 1984/11/21 | 354 | 400 | 354 | 395 | 350,000 |
| 1984/11/20 | 354 | 355 | 346 | 348 | 14,000 |
| 1984/11/19 | 350 | 357 | 345 | 353 | 77,000 |
| 1984/11/17 | 355 | 355 | 343 | 343 | 19,000 |
| 1984/11/16 | 340 | 362 | 340 | 360 | 114,000 |
| 1984/11/15 | 300 | 330 | 297 | 330 | 40,000 |
| 1984/11/14 | 315 | 315 | 303 | 303 | 19,000 |
| 1984/11/13 | 300 | 325 | 295 | 325 | 20,000 |
| 1984/11/12 | 296 | 300 | 295 | 300 | 5,000 |
| 1984/11/09 | 295 | 295 | 290 | 290 | 14,000 |
| 1984/11/08 | 295 | 295 | 291 | 295 | 5,000 |
| 1984/11/06 | 300 | 300 | 300 | 300 | 8,000 |
| 1984/11/02 | 298 | 300 | 298 | 300 | 7,000 |
| 1984/11/01 | 320 | 320 | 306 | 306 | 8,000 |
| 1984/10/29 | 339 | 339 | 327 | 330 | 5,000 |
| 1984/10/27 | 338 | 340 | 333 | 340 | 5,000 |
| 1984/10/26 | 340 | 340 | 340 | 340 | 3,000 |
| 1984/10/25 | 370 | 370 | 344 | 345 | 50,000 |
| 1984/10/24 | 328 | 376 | 328 | 376 | 186,000 |
| 1984/10/23 | 324 | 329 | 320 | 328 | 21,000 |
| 1984/10/20 | 290 | 291 | 290 | 291 | 2,000 |
| 1984/10/19 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/10/18 | 290 | 293 | 290 | 290 | 8,000 |
| 1984/10/17 | 290 | 290 | 290 | 290 | 5,000 |
| 1984/10/16 | 292 | 292 | 281 | 291 | 9,000 |
| 1984/10/15 | 300 | 300 | 290 | 290 | 12,000 |
| 1984/10/12 | 295 | 296 | 295 | 296 | 5,000 |
| 1984/10/11 | 290 | 297 | 290 | 297 | 9,000 |
| 1984/10/09 | 315 | 315 | 315 | 315 | 3,000 |
| 1984/10/08 | 315 | 315 | 314 | 314 | 13,000 |
| 1984/10/06 | 317 | 317 | 316 | 316 | 10,000 |
| 1984/10/05 | 315 | 321 | 315 | 316 | 25,000 |
| 1984/10/04 | 330 | 330 | 310 | 313 | 16,000 |
| 1984/10/03 | 349 | 349 | 330 | 330 | 136,000 |
| 1984/10/02 | 296 | 310 | 290 | 310 | 34,000 |
| 1984/10/01 | 285 | 291 | 285 | 290 | 68,000 |
| 1984/09/29 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/09/28 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/09/27 | 261 | 273 | 261 | 273 | 3,000 |
| 1984/09/26 | 281 | 281 | 268 | 268 | 19,000 |
| 1984/09/22 | 300 | 300 | 290 | 298 | 5,000 |
| 1984/09/21 | 308 | 308 | 301 | 305 | 6,000 |
| 1984/09/20 | 321 | 321 | 309 | 309 | 15,000 |
| 1984/09/19 | 293 | 304 | 283 | 300 | 42,000 |
| 1984/09/18 | 290 | 295 | 282 | 290 | 45,000 |
| 1984/09/17 | 300 | 302 | 290 | 290 | 12,000 |
| 1984/09/14 | 307 | 307 | 298 | 298 | 16,000 |
| 1984/09/13 | 319 | 320 | 307 | 313 | 24,000 |
| 1984/09/12 | 306 | 318 | 306 | 318 | 55,000 |
| 1984/09/11 | 326 | 330 | 310 | 315 | 40,000 |
| 1984/09/10 | 340 | 354 | 330 | 338 | 148,000 |
| 1984/09/07 | 318 | 345 | 318 | 340 | 291,000 |
| 1984/09/06 | 310 | 326 | 306 | 315 | 138,000 |
| 1984/09/05 | 305 | 308 | 299 | 300 | 85,000 |
| 1984/09/04 | 280 | 327 | 280 | 310 | 148,000 |
| 1984/09/03 | 280 | 281 | 275 | 276 | 34,000 |
| 1984/09/01 | 280 | 288 | 280 | 282 | 39,000 |
| 1984/08/31 | 283 | 283 | 265 | 269 | 9,000 |
| 1984/08/30 | 255 | 285 | 255 | 285 | 30,000 |
| 1984/08/29 | 250 | 255 | 240 | 255 | 70,000 |
| 1984/08/28 | 240 | 252 | 240 | 250 | 11,000 |
| 1984/08/27 | 242 | 242 | 240 | 240 | 4,000 |
| 1984/08/17 | 241 | 241 | 241 | 241 | 1,000 |
| 1984/08/08 | 240 | 240 | 240 | 240 | 5,000 |
| 1984/08/07 | 245 | 245 | 240 | 240 | 2,000 |
| 1984/08/06 | 245 | 245 | 245 | 245 | 2,000 |
| 1984/08/04 | 254 | 254 | 254 | 254 | 1,000 |
| 1984/08/03 | 254 | 255 | 254 | 255 | 2,000 |
| 1984/08/02 | 241 | 241 | 241 | 241 | 3,000 |
| 1984/08/01 | 257 | 257 | 257 | 257 | 1,000 |
| 1984/07/31 | 255 | 258 | 255 | 258 | 5,000 |
| 1984/07/28 | 258 | 258 | 258 | 258 | 3,000 |
| 1984/07/27 | 236 | 236 | 236 | 236 | 5,000 |
| 1984/07/26 | 246 | 246 | 236 | 236 | 3,000 |
| 1984/07/25 | 246 | 246 | 235 | 235 | 3,000 |
| 1984/07/24 | 244 | 244 | 240 | 240 | 2,000 |
| 1984/07/23 | 244 | 244 | 244 | 244 | 7,000 |
| 1984/07/21 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/07/20 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/07/18 | 267 | 274 | 252 | 252 | 14,000 |
| 1984/07/17 | 282 | 282 | 270 | 270 | 40,000 |
| 1984/07/16 | 255 | 288 | 255 | 282 | 68,000 |
| 1984/07/12 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/07/11 | 236 | 236 | 236 | 236 | 1,000 |
| 1984/07/10 | 233 | 233 | 233 | 233 | 1,000 |
| 1984/07/09 | 235 | 235 | 232 | 232 | 7,000 |
| 1984/07/07 | 235 | 237 | 235 | 237 | 3,000 |
| 1984/07/06 | 243 | 243 | 242 | 242 | 7,000 |
| 1984/07/05 | 260 | 270 | 260 | 261 | 58,000 |
| 1984/07/04 | 230 | 259 | 230 | 257 | 31,000 |
| 1984/07/03 | 221 | 230 | 220 | 230 | 3,000 |
| 1984/07/02 | 220 | 220 | 220 | 220 | 1,000 |
| 1984/06/30 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/06/29 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/06/22 | 220 | 220 | 220 | 220 | 1,000 |
| 1984/06/21 | 220 | 220 | 220 | 220 | 1,000 |
| 1984/06/19 | 220 | 220 | 220 | 220 | 3,000 |
| 1984/06/18 | 228 | 228 | 221 | 221 | 2,000 |
| 1984/06/15 | 228 | 228 | 228 | 228 | 1,000 |
| 1984/06/14 | 241 | 241 | 240 | 240 | 3,000 |
| 1984/06/12 | 220 | 225 | 220 | 225 | 3,000 |
| 1984/06/11 | 224 | 225 | 224 | 225 | 7,000 |
| 1984/06/07 | 224 | 224 | 224 | 224 | 2,000 |
| 1984/06/06 | 224 | 224 | 224 | 224 | 2,000 |
| 1984/06/05 | 224 | 224 | 224 | 224 | 5,000 |
| 1984/06/04 | 224 | 224 | 224 | 224 | 1,000 |
| 1984/05/29 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/05/28 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/05/25 | 220 | 220 | 220 | 220 | 1,000 |
| 1984/05/22 | 220 | 225 | 220 | 225 | 2,000 |
| 1984/05/17 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/05/11 | 243 | 243 | 243 | 243 | 2,000 |
| 1984/05/10 | 241 | 241 | 241 | 241 | 3,000 |
| 1984/05/09 | 239 | 240 | 239 | 240 | 2,000 |
| 1984/05/01 | 244 | 244 | 244 | 244 | 4,000 |
| 1984/04/23 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/04/20 | 242 | 242 | 242 | 242 | 2,000 |
| 1984/04/19 | 236 | 240 | 236 | 240 | 4,000 |
| 1984/04/18 | 230 | 235 | 230 | 235 | 9,000 |
| 1984/04/17 | 228 | 235 | 228 | 230 | 4,000 |
| 1984/04/16 | 240 | 240 | 230 | 230 | 11,000 |
| 1984/04/13 | 250 | 250 | 250 | 250 | 14,000 |
| 1984/04/12 | 250 | 250 | 250 | 250 | 8,000 |
| 1984/04/07 | 243 | 243 | 243 | 243 | 2,000 |
| 1984/04/06 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/04/05 | 243 | 243 | 241 | 241 | 4,000 |
| 1984/04/04 | 250 | 250 | 250 | 250 | 5,000 |
| 1984/04/02 | 251 | 251 | 251 | 251 | 1,000 |
| 1984/03/30 | 253 | 253 | 251 | 251 | 2,000 |
| 1984/03/29 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/03/28 | 240 | 240 | 240 | 240 | 6,000 |
| 1984/03/27 | 245 | 245 | 240 | 240 | 8,000 |
| 1984/03/24 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/03/23 | 245 | 250 | 241 | 250 | 9,000 |
| 1984/03/22 | 254 | 254 | 240 | 240 | 7,000 |
| 1984/03/21 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/03/19 | 250 | 258 | 250 | 258 | 2,000 |
| 1984/03/17 | 258 | 258 | 258 | 258 | 1,000 |
| 1984/03/15 | 260 | 260 | 260 | 260 | 7,000 |
| 1984/03/14 | 275 | 275 | 260 | 260 | 7,000 |
| 1984/03/13 | 250 | 266 | 250 | 266 | 14,000 |
| 1984/03/12 | 240 | 250 | 240 | 250 | 4,000 |
| 1984/03/09 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/03/07 | 236 | 236 | 236 | 236 | 2,000 |
| 1984/03/05 | 240 | 240 | 240 | 240 | 4,000 |
| 1984/03/02 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/02/28 | 242 | 242 | 242 | 242 | 3,000 |
| 1984/02/27 | 252 | 252 | 252 | 252 | 3,000 |
| 1984/02/25 | 252 | 252 | 252 | 252 | 1,000 |
| 1984/02/24 | 245 | 245 | 242 | 242 | 2,000 |
| 1984/02/23 | 253 | 253 | 253 | 253 | 2,000 |
| 1984/02/22 | 255 | 255 | 255 | 255 | 3,000 |
| 1984/02/17 | 238 | 255 | 238 | 255 | 5,000 |
| 1984/02/16 | 240 | 240 | 235 | 235 | 5,000 |
| 1984/02/15 | 241 | 241 | 241 | 241 | 11,000 |
| 1984/02/10 | 247 | 247 | 247 | 247 | 1,000 |
| 1984/02/09 | 251 | 251 | 245 | 245 | 7,000 |
| 1984/02/08 | 250 | 252 | 250 | 252 | 2,000 |
| 1984/02/07 | 249 | 250 | 249 | 250 | 7,000 |
| 1984/02/06 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/02/03 | 245 | 245 | 240 | 241 | 8,000 |
| 1984/02/02 | 255 | 260 | 250 | 250 | 5,000 |
| 1984/02/01 | 264 | 266 | 264 | 266 | 8,000 |
| 1984/01/31 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/01/30 | 279 | 279 | 268 | 268 | 7,000 |
| 1984/01/28 | 280 | 283 | 275 | 275 | 28,000 |
| 1984/01/27 | 250 | 282 | 250 | 280 | 65,000 |
| 1984/01/26 | 240 | 240 | 240 | 240 | 4,000 |
| 1984/01/25 | 245 | 250 | 245 | 245 | 8,000 |
| 1984/01/24 | 242 | 248 | 242 | 245 | 3,000 |
| 1984/01/23 | 250 | 250 | 241 | 241 | 4,000 |
| 1984/01/21 | 250 | 250 | 250 | 250 | 3,000 |
| 1984/01/20 | 240 | 240 | 239 | 240 | 7,000 |
| 1984/01/19 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/01/18 | 233 | 233 | 230 | 230 | 11,000 |
| 1984/01/17 | 233 | 233 | 233 | 233 | 1,000 |
| 1984/01/13 | 237 | 237 | 232 | 232 | 6,000 |
| 1984/01/12 | 230 | 230 | 230 | 230 | 5,000 |
| 1984/01/11 | 229 | 229 | 229 | 229 | 3,000 |
| 1984/01/09 | 234 | 234 | 234 | 234 | 1,000 |
| 1984/01/07 | 231 | 231 | 231 | 231 | 5,000 |
| 1984/01/06 | 230 | 230 | 230 | 230 | 6,000 |
| 1984/01/05 | 240 | 240 | 230 | 230 | 8,000 |