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 |
|---|---|---|---|---|---|
| 1995/12/28 | 625 | 630 | 625 | 630 | 6,000 |
| 1995/12/27 | 625 | 625 | 620 | 620 | 8,000 |
| 1995/12/26 | 593 | 621 | 593 | 611 | 26,000 |
| 1995/12/25 | 600 | 600 | 582 | 582 | 14,000 |
| 1995/12/22 | 600 | 600 | 599 | 599 | 4,000 |
| 1995/12/21 | 620 | 620 | 615 | 615 | 8,000 |
| 1995/12/20 | 620 | 620 | 620 | 620 | 1,000 |
| 1995/12/19 | 625 | 625 | 625 | 625 | 1,000 |
| 1995/12/18 | 670 | 670 | 650 | 650 | 7,000 |
| 1995/12/15 | 672 | 672 | 670 | 670 | 7,000 |
| 1995/12/14 | 665 | 675 | 665 | 674 | 10,000 |
| 1995/12/13 | 664 | 675 | 655 | 665 | 20,000 |
| 1995/12/12 | 680 | 680 | 665 | 665 | 5,000 |
| 1995/12/11 | 722 | 728 | 690 | 690 | 14,000 |
| 1995/12/08 | 690 | 710 | 690 | 708 | 70,000 |
| 1995/12/06 | 570 | 585 | 570 | 575 | 18,000 |
| 1995/12/05 | 578 | 585 | 570 | 570 | 12,000 |
| 1995/12/04 | 580 | 590 | 580 | 583 | 5,000 |
| 1995/12/01 | 595 | 600 | 595 | 600 | 8,000 |
| 1995/11/30 | 595 | 600 | 590 | 590 | 14,000 |
| 1995/11/29 | 610 | 610 | 600 | 609 | 13,000 |
| 1995/11/28 | 650 | 650 | 620 | 620 | 41,000 |
| 1995/11/27 | 580 | 600 | 580 | 600 | 21,000 |
| 1995/11/24 | 545 | 545 | 535 | 535 | 4,000 |
| 1995/11/22 | 506 | 535 | 506 | 535 | 10,000 |
| 1995/11/21 | 480 | 489 | 480 | 489 | 3,000 |
| 1995/11/20 | 489 | 489 | 480 | 480 | 3,000 |
| 1995/11/17 | 481 | 481 | 476 | 476 | 7,000 |
| 1995/11/16 | 457 | 460 | 457 | 460 | 7,000 |
| 1995/11/14 | 465 | 465 | 465 | 465 | 1,000 |
| 1995/11/13 | 465 | 465 | 465 | 465 | 3,000 |
| 1995/11/07 | 469 | 469 | 469 | 469 | 1,000 |
| 1995/11/02 | 441 | 441 | 441 | 441 | 3,000 |
| 1995/11/01 | 444 | 444 | 439 | 439 | 2,000 |
| 1995/10/06 | 438 | 438 | 438 | 438 | 1,000 |
| 1995/09/25 | 479 | 479 | 479 | 479 | 1,000 |
| 1995/09/14 | 485 | 485 | 485 | 485 | 1,000 |
| 1995/09/01 | 487 | 487 | 487 | 487 | 1,000 |
| 1995/08/31 | 484 | 484 | 484 | 484 | 251,000 |
| 1995/08/30 | 460 | 460 | 460 | 460 | 250,000 |
| 1995/08/28 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/08/25 | 460 | 460 | 460 | 460 | 2,000 |
| 1995/08/23 | 460 | 460 | 460 | 460 | 2,000 |
| 1995/08/17 | 459 | 460 | 459 | 460 | 2,000 |
| 1995/08/04 | 420 | 420 | 420 | 420 | 1,000 |
| 1995/08/03 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/08/02 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/08/01 | 410 | 410 | 410 | 410 | 4,000 |
| 1995/07/28 | 417 | 417 | 417 | 417 | 1,000 |
| 1995/07/26 | 417 | 420 | 417 | 420 | 2,000 |
| 1995/07/19 | 420 | 420 | 420 | 420 | 3,000 |
| 1995/07/18 | 425 | 425 | 420 | 420 | 4,000 |
| 1995/07/14 | 420 | 420 | 420 | 420 | 3,000 |
| 1995/07/13 | 403 | 403 | 403 | 403 | 2,000 |
| 1995/07/11 | 402 | 402 | 397 | 397 | 4,000 |
| 1995/07/10 | 386 | 400 | 386 | 400 | 27,000 |
| 1995/07/07 | 377 | 377 | 377 | 377 | 19,000 |
| 1995/07/05 | 377 | 377 | 377 | 377 | 1,000 |
| 1995/07/04 | 377 | 377 | 377 | 377 | 16,000 |
| 1995/06/28 | 378 | 378 | 378 | 378 | 1,000 |
| 1995/06/27 | 378 | 378 | 378 | 378 | 3,000 |
| 1995/06/26 | 378 | 378 | 378 | 378 | 1,000 |
| 1995/06/21 | 378 | 378 | 378 | 378 | 1,000 |
| 1995/06/20 | 378 | 378 | 378 | 378 | 12,000 |
| 1995/06/19 | 375 | 375 | 375 | 375 | 4,000 |
| 1995/06/12 | 430 | 430 | 430 | 430 | 6,000 |
| 1995/06/08 | 430 | 430 | 430 | 430 | 1,000 |
| 1995/06/07 | 430 | 430 | 430 | 430 | 1,000 |
| 1995/06/02 | 430 | 430 | 430 | 430 | 1,000 |
| 1995/05/26 | 480 | 480 | 480 | 480 | 2,000 |
| 1995/05/25 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/05/19 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/05/18 | 492 | 492 | 492 | 492 | 1,000 |
| 1995/05/08 | 500 | 500 | 500 | 500 | 1,000 |
| 1995/05/01 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/04/28 | 470 | 470 | 470 | 470 | 1,000 |
| 1995/04/25 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/04/21 | 445 | 445 | 445 | 445 | 3,000 |
| 1995/04/14 | 450 | 450 | 445 | 445 | 2,000 |
| 1995/04/13 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/04/11 | 440 | 440 | 440 | 440 | 1,000 |
| 1995/03/27 | 444 | 444 | 444 | 444 | 3,000 |
| 1995/03/23 | 525 | 525 | 525 | 525 | 100,000 |
| 1995/03/22 | 525 | 525 | 525 | 525 | 100,000 |
| 1995/03/20 | 550 | 550 | 545 | 545 | 4,000 |
| 1995/03/17 | 564 | 564 | 545 | 545 | 8,000 |
| 1995/03/16 | 550 | 570 | 550 | 570 | 5,000 |
| 1995/03/15 | 526 | 526 | 526 | 526 | 114,000 |
| 1995/03/14 | 525 | 526 | 525 | 526 | 132,000 |
| 1995/03/10 | 525 | 525 | 525 | 525 | 4,000 |
| 1995/03/08 | 520 | 520 | 520 | 520 | 2,000 |
| 1995/03/07 | 525 | 525 | 525 | 525 | 2,000 |
| 1995/03/06 | 525 | 525 | 525 | 525 | 3,000 |
| 1995/03/02 | 525 | 525 | 525 | 525 | 1,000 |
| 1995/03/01 | 520 | 520 | 515 | 515 | 3,000 |
| 1995/02/28 | 513 | 520 | 513 | 520 | 3,000 |
| 1995/02/27 | 514 | 514 | 514 | 514 | 1,000 |
| 1995/02/24 | 514 | 514 | 514 | 514 | 1,000 |
| 1995/02/23 | 518 | 518 | 512 | 512 | 5,000 |
| 1995/02/21 | 520 | 520 | 518 | 518 | 10,000 |
| 1995/02/17 | 530 | 530 | 520 | 520 | 7,000 |
| 1995/02/15 | 525 | 530 | 520 | 525 | 9,000 |
| 1995/02/13 | 525 | 525 | 525 | 525 | 1,000 |
| 1995/02/09 | 530 | 530 | 530 | 530 | 5,000 |
| 1995/02/02 | 530 | 530 | 530 | 530 | 2,000 |
| 1995/01/31 | 525 | 525 | 525 | 525 | 1,000 |
| 1995/01/30 | 515 | 520 | 515 | 520 | 7,000 |
| 1995/01/27 | 510 | 512 | 509 | 512 | 4,000 |
| 1995/01/26 | 508 | 510 | 508 | 508 | 7,000 |
| 1995/01/25 | 515 | 515 | 505 | 505 | 4,000 |
| 1995/01/24 | 515 | 515 | 510 | 510 | 10,000 |
| 1995/01/23 | 525 | 525 | 515 | 515 | 7,000 |
| 1995/01/20 | 515 | 515 | 515 | 515 | 1,000 |
| 1995/01/19 | 530 | 530 | 530 | 530 | 2,000 |
| 1995/01/12 | 580 | 580 | 575 | 575 | 2,000 |
| 1995/01/11 | 560 | 560 | 550 | 550 | 4,000 |
| 1995/01/10 | 550 | 560 | 550 | 560 | 2,000 |
| 1995/01/09 | 550 | 550 | 550 | 550 | 4,000 |
| 1995/01/06 | 550 | 550 | 550 | 550 | 2,000 |