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 |
|---|---|---|---|---|---|
| 1985/12/27 | 337 | 337 | 337 | 337 | 4,000 |
| 1985/12/26 | 337 | 337 | 337 | 337 | 1,000 |
| 1985/12/25 | 338 | 338 | 338 | 338 | 4,000 |
| 1985/12/24 | 339 | 339 | 339 | 339 | 1,000 |
| 1985/12/23 | 339 | 339 | 339 | 339 | 1,000 |
| 1985/12/21 | 339 | 339 | 339 | 339 | 2,000 |
| 1985/12/20 | 339 | 339 | 338 | 338 | 7,000 |
| 1985/12/19 | 343 | 343 | 343 | 343 | 8,000 |
| 1985/12/13 | 339 | 340 | 339 | 340 | 7,000 |
| 1985/12/12 | 338 | 338 | 338 | 338 | 5,000 |
| 1985/12/11 | 338 | 339 | 338 | 338 | 4,000 |
| 1985/12/10 | 337 | 337 | 337 | 337 | 1,000 |
| 1985/12/09 | 335 | 337 | 335 | 337 | 7,000 |
| 1985/12/07 | 335 | 335 | 335 | 335 | 2,000 |
| 1985/12/06 | 335 | 335 | 335 | 335 | 3,000 |
| 1985/12/04 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/12/03 | 310 | 310 | 310 | 310 | 6,000 |
| 1985/12/02 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/11/30 | 322 | 322 | 322 | 322 | 1,000 |
| 1985/11/27 | 322 | 322 | 322 | 322 | 2,000 |
| 1985/11/26 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/11/22 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/11/21 | 320 | 320 | 320 | 320 | 2,000 |
| 1985/11/20 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/11/16 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/11/15 | 326 | 326 | 326 | 326 | 2,000 |
| 1985/11/11 | 326 | 326 | 326 | 326 | 1,000 |
| 1985/11/07 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/10/30 | 340 | 340 | 340 | 340 | 1,000 |
| 1985/10/26 | 326 | 330 | 325 | 330 | 9,000 |
| 1985/10/25 | 326 | 330 | 325 | 325 | 6,000 |
| 1985/10/24 | 340 | 340 | 340 | 340 | 2,000 |
| 1985/10/22 | 325 | 325 | 325 | 325 | 1,000 |
| 1985/10/21 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/10/16 | 358 | 358 | 358 | 358 | 3,000 |
| 1985/10/14 | 322 | 322 | 322 | 322 | 1,000 |
| 1985/10/09 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/10/08 | 331 | 331 | 331 | 331 | 1,000 |
| 1985/10/07 | 335 | 335 | 335 | 335 | 1,000 |
| 1985/10/03 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/10/02 | 310 | 313 | 310 | 313 | 8,000 |
| 1985/10/01 | 330 | 330 | 323 | 323 | 7,000 |
| 1985/09/30 | 336 | 336 | 330 | 330 | 11,000 |
| 1985/09/27 | 331 | 331 | 331 | 331 | 1,000 |
| 1985/09/26 | 340 | 340 | 340 | 340 | 2,000 |
| 1985/09/24 | 361 | 361 | 361 | 361 | 4,000 |
| 1985/09/21 | 360 | 361 | 360 | 361 | 2,000 |
| 1985/09/20 | 361 | 361 | 357 | 360 | 23,000 |
| 1985/09/19 | 361 | 362 | 360 | 361 | 5,000 |
| 1985/09/18 | 360 | 362 | 360 | 362 | 5,000 |
| 1985/09/17 | 358 | 370 | 358 | 360 | 14,000 |
| 1985/09/13 | 365 | 365 | 355 | 355 | 6,000 |
| 1985/09/12 | 360 | 360 | 351 | 351 | 5,000 |
| 1985/09/11 | 372 | 372 | 370 | 370 | 10,000 |
| 1985/09/10 | 373 | 380 | 370 | 370 | 18,000 |
| 1985/09/09 | 360 | 370 | 355 | 369 | 15,000 |
| 1985/09/07 | 345 | 345 | 345 | 345 | 3,000 |
| 1985/09/06 | 345 | 345 | 345 | 345 | 5,000 |
| 1985/09/05 | 349 | 349 | 345 | 345 | 5,000 |
| 1985/09/04 | 335 | 340 | 335 | 340 | 13,000 |
| 1985/09/03 | 330 | 336 | 330 | 336 | 3,000 |
| 1985/08/31 | 308 | 308 | 308 | 308 | 3,000 |
| 1985/08/30 | 308 | 308 | 308 | 308 | 1,000 |
| 1985/08/29 | 308 | 308 | 307 | 307 | 6,000 |
| 1985/08/28 | 312 | 312 | 306 | 306 | 8,000 |
| 1985/08/23 | 300 | 300 | 300 | 300 | 5,000 |
| 1985/08/22 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/08/20 | 287 | 287 | 287 | 287 | 6,000 |
| 1985/08/19 | 305 | 305 | 305 | 305 | 2,000 |
| 1985/08/16 | 308 | 308 | 308 | 308 | 1,000 |
| 1985/08/15 | 310 | 310 | 310 | 310 | 2,000 |
| 1985/08/13 | 310 | 310 | 310 | 310 | 2,000 |
| 1985/08/12 | 310 | 310 | 310 | 310 | 5,000 |
| 1985/08/06 | 310 | 310 | 310 | 310 | 8,000 |
| 1985/08/05 | 310 | 310 | 310 | 310 | 4,000 |
| 1985/08/03 | 310 | 310 | 310 | 310 | 2,000 |
| 1985/08/02 | 316 | 316 | 311 | 311 | 6,000 |
| 1985/08/01 | 310 | 310 | 310 | 310 | 6,000 |
| 1985/07/31 | 328 | 328 | 328 | 328 | 1,000 |
| 1985/07/30 | 311 | 311 | 311 | 311 | 5,000 |
| 1985/07/29 | 305 | 315 | 305 | 310 | 17,000 |
| 1985/07/27 | 340 | 340 | 340 | 340 | 6,000 |
| 1985/07/26 | 349 | 349 | 349 | 349 | 1,000 |
| 1985/07/25 | 341 | 341 | 340 | 340 | 5,000 |
| 1985/07/24 | 340 | 350 | 340 | 350 | 6,000 |
| 1985/07/23 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/07/20 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/07/19 | 340 | 340 | 340 | 340 | 6,000 |
| 1985/07/18 | 341 | 341 | 341 | 341 | 1,000 |
| 1985/07/17 | 345 | 345 | 340 | 340 | 6,000 |
| 1985/07/16 | 346 | 347 | 346 | 346 | 5,000 |
| 1985/07/15 | 350 | 350 | 340 | 340 | 13,000 |
| 1985/07/12 | 355 | 365 | 355 | 365 | 6,000 |
| 1985/07/11 | 363 | 363 | 363 | 363 | 1,000 |
| 1985/07/10 | 355 | 355 | 352 | 355 | 3,000 |
| 1985/07/09 | 350 | 355 | 350 | 355 | 3,000 |
| 1985/07/08 | 360 | 360 | 350 | 350 | 18,000 |
| 1985/07/06 | 360 | 361 | 360 | 361 | 4,000 |
| 1985/07/04 | 364 | 380 | 364 | 380 | 4,000 |
| 1985/07/03 | 360 | 382 | 360 | 382 | 13,000 |
| 1985/07/02 | 357 | 358 | 355 | 355 | 7,000 |
| 1985/07/01 | 352 | 360 | 352 | 360 | 24,000 |
| 1985/06/27 | 355 | 355 | 352 | 352 | 4,000 |
| 1985/06/26 | 360 | 360 | 360 | 360 | 1,000 |
| 1985/06/24 | 370 | 379 | 360 | 360 | 24,000 |
| 1985/06/22 | 370 | 378 | 370 | 378 | 23,000 |
| 1985/06/21 | 365 | 370 | 365 | 370 | 5,000 |
| 1985/06/20 | 352 | 353 | 350 | 350 | 7,000 |
| 1985/06/19 | 352 | 353 | 352 | 353 | 3,000 |
| 1985/06/18 | 356 | 356 | 353 | 353 | 11,000 |
| 1985/06/17 | 356 | 356 | 356 | 356 | 1,000 |
| 1985/06/14 | 378 | 378 | 370 | 370 | 8,000 |
| 1985/06/13 | 355 | 374 | 352 | 366 | 9,000 |
| 1985/06/11 | 355 | 355 | 355 | 355 | 2,000 |
| 1985/06/10 | 350 | 351 | 350 | 351 | 6,000 |
| 1985/06/07 | 350 | 350 | 350 | 350 | 4,000 |
| 1985/06/05 | 359 | 359 | 351 | 351 | 4,000 |
| 1985/06/03 | 383 | 383 | 383 | 383 | 5,000 |
| 1985/06/01 | 361 | 380 | 361 | 380 | 5,000 |
| 1985/05/31 | 360 | 360 | 360 | 360 | 1,000 |
| 1985/05/30 | 362 | 362 | 358 | 358 | 4,000 |
| 1985/05/29 | 380 | 380 | 370 | 370 | 5,000 |
| 1985/05/28 | 380 | 380 | 380 | 380 | 9,000 |
| 1985/05/27 | 385 | 385 | 375 | 380 | 14,000 |
| 1985/05/25 | 390 | 390 | 383 | 383 | 6,000 |
| 1985/05/24 | 350 | 360 | 350 | 360 | 4,000 |
| 1985/05/23 | 355 | 355 | 350 | 350 | 8,000 |
| 1985/05/22 | 355 | 355 | 350 | 355 | 11,000 |
| 1985/05/21 | 355 | 355 | 355 | 355 | 2,000 |
| 1985/05/17 | 355 | 355 | 355 | 355 | 8,000 |
| 1985/05/14 | 351 | 351 | 340 | 340 | 7,000 |
| 1985/05/13 | 351 | 351 | 351 | 351 | 5,000 |
| 1985/05/10 | 364 | 364 | 350 | 350 | 17,000 |
| 1985/05/09 | 352 | 360 | 352 | 360 | 7,000 |
| 1985/05/08 | 350 | 350 | 350 | 350 | 6,000 |
| 1985/05/04 | 350 | 350 | 350 | 350 | 5,000 |
| 1985/05/02 | 355 | 355 | 355 | 355 | 1,000 |
| 1985/05/01 | 355 | 355 | 352 | 352 | 2,000 |
| 1985/04/30 | 355 | 355 | 355 | 355 | 1,000 |
| 1985/04/27 | 355 | 355 | 355 | 355 | 2,000 |
| 1985/04/26 | 355 | 355 | 355 | 355 | 15,000 |
| 1985/04/25 | 355 | 355 | 355 | 355 | 3,000 |
| 1985/04/24 | 370 | 370 | 355 | 355 | 11,000 |
| 1985/04/23 | 355 | 363 | 355 | 363 | 3,000 |
| 1985/04/22 | 350 | 352 | 350 | 352 | 7,000 |
| 1985/04/20 | 350 | 350 | 350 | 350 | 4,000 |
| 1985/04/19 | 350 | 350 | 350 | 350 | 6,000 |
| 1985/04/18 | 350 | 350 | 350 | 350 | 3,000 |
| 1985/04/17 | 350 | 351 | 350 | 350 | 9,000 |
| 1985/04/16 | 351 | 351 | 350 | 350 | 3,000 |
| 1985/04/15 | 355 | 355 | 350 | 354 | 10,000 |
| 1985/04/12 | 355 | 355 | 355 | 355 | 3,000 |
| 1985/04/11 | 355 | 355 | 355 | 355 | 4,000 |
| 1985/04/10 | 355 | 355 | 355 | 355 | 4,000 |
| 1985/04/09 | 360 | 360 | 355 | 355 | 4,000 |
| 1985/04/08 | 355 | 360 | 350 | 360 | 5,000 |
| 1985/04/06 | 357 | 357 | 355 | 355 | 5,000 |
| 1985/04/05 | 362 | 362 | 356 | 356 | 7,000 |
| 1985/04/04 | 360 | 363 | 360 | 360 | 3,000 |
| 1985/04/03 | 360 | 360 | 360 | 360 | 3,000 |
| 1985/04/02 | 360 | 360 | 357 | 357 | 3,000 |
| 1985/04/01 | 370 | 370 | 370 | 370 | 1,000 |
| 1985/03/30 | 360 | 360 | 355 | 355 | 9,000 |
| 1985/03/29 | 377 | 377 | 365 | 365 | 6,000 |
| 1985/03/28 | 397 | 398 | 380 | 380 | 20,000 |
| 1985/03/27 | 357 | 360 | 355 | 360 | 19,000 |
| 1985/03/26 | 358 | 358 | 355 | 355 | 4,000 |
| 1985/03/25 | 361 | 361 | 355 | 357 | 5,000 |
| 1985/03/23 | 365 | 365 | 363 | 363 | 12,000 |
| 1985/03/22 | 370 | 370 | 365 | 365 | 4,000 |
| 1985/03/20 | 376 | 376 | 375 | 375 | 13,000 |
| 1985/03/19 | 377 | 377 | 377 | 377 | 1,000 |
| 1985/03/18 | 390 | 390 | 380 | 380 | 8,000 |
| 1985/03/16 | 396 | 396 | 396 | 396 | 2,000 |
| 1985/03/15 | 399 | 399 | 399 | 399 | 2,000 |
| 1985/03/13 | 382 | 385 | 382 | 385 | 3,000 |
| 1985/03/11 | 390 | 390 | 381 | 381 | 8,000 |
| 1985/03/08 | 403 | 403 | 387 | 387 | 3,000 |
| 1985/03/07 | 390 | 390 | 387 | 387 | 14,000 |
| 1985/03/06 | 398 | 399 | 393 | 393 | 7,000 |
| 1985/03/05 | 390 | 395 | 390 | 390 | 14,000 |
| 1985/03/04 | 420 | 420 | 415 | 420 | 10,000 |
| 1985/03/02 | 430 | 430 | 416 | 420 | 6,000 |
| 1985/03/01 | 429 | 450 | 429 | 435 | 28,000 |
| 1985/02/28 | 439 | 465 | 434 | 435 | 65,000 |
| 1985/02/27 | 402 | 434 | 402 | 434 | 26,000 |
| 1985/02/26 | 398 | 402 | 397 | 402 | 11,000 |
| 1985/02/25 | 400 | 400 | 397 | 399 | 12,000 |
| 1985/02/23 | 394 | 400 | 394 | 397 | 5,000 |
| 1985/02/22 | 396 | 400 | 386 | 386 | 9,000 |
| 1985/02/21 | 400 | 400 | 390 | 390 | 20,000 |
| 1985/02/20 | 398 | 404 | 382 | 395 | 26,000 |
| 1985/02/19 | 405 | 405 | 400 | 400 | 14,000 |
| 1985/02/18 | 365 | 378 | 365 | 378 | 12,000 |
| 1985/02/16 | 352 | 362 | 352 | 362 | 9,000 |
| 1985/02/15 | 353 | 354 | 353 | 353 | 7,000 |
| 1985/02/14 | 380 | 383 | 350 | 350 | 9,000 |
| 1985/02/08 | 383 | 393 | 383 | 393 | 9,000 |
| 1985/02/07 | 354 | 363 | 354 | 363 | 5,000 |
| 1985/02/06 | 360 | 360 | 332 | 332 | 15,000 |
| 1985/02/05 | 365 | 370 | 365 | 369 | 6,000 |
| 1985/02/04 | 370 | 380 | 370 | 370 | 10,000 |
| 1985/02/02 | 365 | 370 | 365 | 370 | 4,000 |
| 1985/02/01 | 370 | 370 | 365 | 365 | 9,000 |
| 1985/01/31 | 380 | 380 | 370 | 370 | 9,000 |
| 1985/01/30 | 393 | 393 | 380 | 380 | 5,000 |
| 1985/01/29 | 392 | 396 | 392 | 396 | 11,000 |
| 1985/01/28 | 399 | 399 | 395 | 396 | 7,000 |
| 1985/01/26 | 399 | 399 | 399 | 399 | 7,000 |
| 1985/01/25 | 390 | 394 | 390 | 393 | 15,000 |
| 1985/01/24 | 385 | 387 | 385 | 387 | 13,000 |
| 1985/01/23 | 385 | 390 | 381 | 385 | 9,000 |
| 1985/01/22 | 393 | 393 | 390 | 390 | 3,000 |
| 1985/01/21 | 395 | 395 | 395 | 395 | 1,000 |
| 1985/01/19 | 383 | 397 | 383 | 395 | 5,000 |
| 1985/01/18 | 393 | 393 | 380 | 380 | 10,000 |
| 1985/01/17 | 390 | 399 | 381 | 399 | 8,000 |
| 1985/01/16 | 395 | 395 | 395 | 395 | 11,000 |
| 1985/01/14 | 395 | 395 | 395 | 395 | 2,000 |
| 1985/01/11 | 400 | 400 | 395 | 397 | 15,000 |
| 1985/01/10 | 395 | 400 | 395 | 400 | 8,000 |
| 1985/01/09 | 392 | 396 | 392 | 395 | 7,000 |
| 1985/01/08 | 391 | 425 | 391 | 398 | 30,000 |
| 1985/01/07 | 379 | 393 | 376 | 389 | 9,000 |
| 1985/01/05 | 380 | 382 | 376 | 376 | 13,000 |
| 1985/01/04 | 387 | 387 | 380 | 380 | 8,000 |