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 |
|---|---|---|---|---|---|
| 1996/12/30 | 493 | 495 | 492 | 495 | 18,000 |
| 1996/12/27 | 510 | 510 | 485 | 490 | 50,000 |
| 1996/12/26 | 501 | 510 | 494 | 510 | 34,000 |
| 1996/12/25 | 490 | 505 | 481 | 489 | 66,000 |
| 1996/12/20 | 575 | 575 | 575 | 575 | 9,000 |
| 1996/12/18 | 684 | 684 | 664 | 664 | 3,000 |
| 1996/12/11 | 685 | 685 | 685 | 685 | 5,000 |
| 1996/12/10 | 685 | 685 | 685 | 685 | 2,000 |
| 1996/12/06 | 685 | 685 | 685 | 685 | 2,000 |
| 1996/12/05 | 685 | 685 | 685 | 685 | 2,000 |
| 1996/12/04 | 685 | 686 | 685 | 685 | 4,000 |
| 1996/12/03 | 705 | 705 | 685 | 685 | 18,000 |
| 1996/12/02 | 707 | 707 | 707 | 707 | 1,000 |
| 1996/11/29 | 707 | 707 | 707 | 707 | 1,000 |
| 1996/11/28 | 708 | 708 | 707 | 707 | 2,000 |
| 1996/11/26 | 710 | 720 | 710 | 720 | 3,000 |
| 1996/11/25 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/11/22 | 712 | 712 | 712 | 712 | 2,000 |
| 1996/11/21 | 719 | 719 | 719 | 719 | 4,000 |
| 1996/11/20 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/11/19 | 710 | 710 | 708 | 708 | 5,000 |
| 1996/11/18 | 710 | 711 | 709 | 709 | 4,000 |
| 1996/11/15 | 715 | 720 | 710 | 710 | 13,000 |
| 1996/11/14 | 696 | 696 | 690 | 690 | 4,000 |
| 1996/11/13 | 700 | 700 | 696 | 696 | 2,000 |
| 1996/11/12 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/11/11 | 710 | 715 | 707 | 710 | 6,000 |
| 1996/11/08 | 729 | 730 | 715 | 716 | 7,000 |
| 1996/11/07 | 713 | 735 | 713 | 730 | 24,000 |
| 1996/11/05 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/11/01 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/10/30 | 670 | 670 | 670 | 670 | 7,000 |
| 1996/10/29 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/10/28 | 680 | 680 | 680 | 680 | 6,000 |
| 1996/10/25 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/10/23 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/10/22 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/10/18 | 689 | 690 | 689 | 690 | 2,000 |
| 1996/10/17 | 678 | 680 | 678 | 680 | 8,000 |
| 1996/10/16 | 680 | 680 | 680 | 680 | 5,000 |
| 1996/10/15 | 680 | 680 | 680 | 680 | 5,000 |
| 1996/10/14 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/10/09 | 698 | 698 | 698 | 698 | 1,000 |
| 1996/10/07 | 710 | 710 | 705 | 705 | 8,000 |
| 1996/10/04 | 680 | 710 | 680 | 710 | 15,000 |
| 1996/10/03 | 680 | 680 | 680 | 680 | 7,000 |
| 1996/10/02 | 680 | 680 | 680 | 680 | 8,000 |
| 1996/10/01 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/09/27 | 680 | 690 | 680 | 690 | 3,000 |
| 1996/09/26 | 686 | 686 | 686 | 686 | 1,000 |
| 1996/09/20 | 680 | 690 | 680 | 690 | 21,000 |
| 1996/09/19 | 680 | 680 | 680 | 680 | 15,000 |
| 1996/09/18 | 680 | 680 | 680 | 680 | 10,000 |
| 1996/09/17 | 680 | 680 | 679 | 680 | 8,000 |
| 1996/09/13 | 665 | 680 | 660 | 680 | 12,000 |
| 1996/09/12 | 623 | 655 | 623 | 650 | 133,000 |
| 1996/09/11 | 621 | 621 | 621 | 621 | 131,000 |
| 1996/09/06 | 613 | 613 | 613 | 613 | 1,000 |
| 1996/09/03 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/08/27 | 650 | 650 | 650 | 650 | 5,000 |
| 1996/08/23 | 649 | 649 | 649 | 649 | 1,000 |
| 1996/08/22 | 650 | 650 | 649 | 649 | 4,000 |
| 1996/08/16 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/08/15 | 649 | 649 | 649 | 649 | 1,000 |
| 1996/08/13 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/08/09 | 665 | 665 | 665 | 665 | 1,000 |
| 1996/08/08 | 669 | 669 | 660 | 665 | 4,000 |
| 1996/08/05 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/08/02 | 650 | 668 | 650 | 668 | 5,000 |
| 1996/08/01 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/07/31 | 661 | 661 | 661 | 661 | 1,000 |
| 1996/07/30 | 679 | 679 | 679 | 679 | 2,000 |
| 1996/07/26 | 665 | 665 | 665 | 665 | 1,000 |
| 1996/07/23 | 661 | 661 | 661 | 661 | 1,000 |
| 1996/07/19 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/07/16 | 670 | 670 | 670 | 670 | 4,000 |
| 1996/07/15 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/07/11 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/07/10 | 680 | 680 | 675 | 675 | 2,000 |
| 1996/07/09 | 680 | 680 | 680 | 680 | 4,000 |
| 1996/07/05 | 690 | 690 | 689 | 689 | 4,000 |
| 1996/07/02 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/07/01 | 661 | 661 | 661 | 661 | 3,000 |
| 1996/06/28 | 690 | 690 | 690 | 690 | 3,000 |
| 1996/06/27 | 690 | 690 | 690 | 690 | 5,000 |
| 1996/06/25 | 690 | 692 | 690 | 690 | 4,000 |
| 1996/06/21 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/06/20 | 675 | 680 | 675 | 680 | 2,000 |
| 1996/06/19 | 660 | 662 | 660 | 662 | 5,000 |
| 1996/06/18 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/06/12 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/06/11 | 655 | 655 | 655 | 655 | 2,000 |
| 1996/06/10 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/06/06 | 660 | 660 | 660 | 660 | 3,000 |
| 1996/06/05 | 662 | 662 | 660 | 660 | 5,000 |
| 1996/06/04 | 662 | 662 | 662 | 662 | 1,000 |
| 1996/06/03 | 692 | 692 | 692 | 692 | 4,000 |
| 1996/05/30 | 692 | 692 | 692 | 692 | 1,000 |
| 1996/05/29 | 709 | 709 | 692 | 700 | 5,000 |
| 1996/05/23 | 715 | 715 | 709 | 709 | 7,000 |
| 1996/05/22 | 725 | 725 | 720 | 720 | 2,000 |
| 1996/05/21 | 726 | 726 | 726 | 726 | 3,000 |
| 1996/05/20 | 745 | 749 | 725 | 726 | 11,000 |
| 1996/05/17 | 713 | 750 | 713 | 725 | 14,000 |
| 1996/05/16 | 707 | 712 | 707 | 711 | 5,000 |
| 1996/05/15 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/05/14 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/05/13 | 692 | 695 | 692 | 692 | 5,000 |
| 1996/05/10 | 696 | 700 | 692 | 692 | 8,000 |
| 1996/05/09 | 695 | 695 | 695 | 695 | 4,000 |
| 1996/05/08 | 696 | 696 | 695 | 696 | 4,000 |
| 1996/05/07 | 700 | 700 | 696 | 700 | 9,000 |
| 1996/05/02 | 692 | 714 | 692 | 700 | 11,000 |
| 1996/05/01 | 692 | 692 | 692 | 692 | 2,000 |
| 1996/04/30 | 704 | 704 | 692 | 692 | 11,000 |
| 1996/04/26 | 710 | 711 | 708 | 710 | 7,000 |
| 1996/04/25 | 721 | 721 | 711 | 715 | 11,000 |
| 1996/04/24 | 705 | 713 | 700 | 701 | 7,000 |
| 1996/04/23 | 708 | 708 | 705 | 705 | 2,000 |
| 1996/04/22 | 719 | 719 | 708 | 708 | 10,000 |
| 1996/04/19 | 696 | 720 | 696 | 720 | 27,000 |
| 1996/04/18 | 685 | 696 | 685 | 696 | 6,000 |
| 1996/04/17 | 695 | 695 | 666 | 685 | 12,000 |
| 1996/04/16 | 690 | 696 | 690 | 696 | 14,000 |
| 1996/04/15 | 686 | 698 | 686 | 697 | 8,000 |
| 1996/04/12 | 680 | 682 | 680 | 680 | 11,000 |
| 1996/04/11 | 674 | 699 | 672 | 699 | 17,000 |
| 1996/04/10 | 650 | 661 | 650 | 661 | 14,000 |
| 1996/04/09 | 648 | 648 | 648 | 648 | 3,000 |
| 1996/04/08 | 641 | 648 | 641 | 648 | 8,000 |
| 1996/04/05 | 630 | 630 | 620 | 630 | 7,000 |
| 1996/04/04 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/04/03 | 637 | 640 | 637 | 640 | 5,000 |
| 1996/04/01 | 650 | 650 | 637 | 637 | 5,000 |
| 1996/03/28 | 640 | 641 | 637 | 637 | 6,000 |
| 1996/03/26 | 635 | 635 | 630 | 635 | 4,000 |
| 1996/03/25 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/03/22 | 630 | 630 | 629 | 629 | 2,000 |
| 1996/03/21 | 635 | 635 | 629 | 629 | 17,000 |
| 1996/03/19 | 630 | 640 | 630 | 630 | 10,000 |
| 1996/03/18 | 595 | 600 | 595 | 600 | 7,000 |
| 1996/03/15 | 580 | 580 | 580 | 580 | 5,000 |
| 1996/03/14 | 575 | 580 | 575 | 580 | 2,000 |
| 1996/03/12 | 580 | 585 | 580 | 585 | 4,000 |
| 1996/03/11 | 585 | 585 | 580 | 580 | 3,000 |
| 1996/03/08 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/03/06 | 591 | 591 | 590 | 590 | 2,000 |
| 1996/03/05 | 591 | 591 | 590 | 590 | 4,000 |
| 1996/03/04 | 590 | 590 | 587 | 590 | 11,000 |
| 1996/02/29 | 565 | 565 | 565 | 565 | 1,000 |
| 1996/02/28 | 585 | 585 | 585 | 585 | 2,000 |
| 1996/02/27 | 592 | 592 | 592 | 592 | 3,000 |
| 1996/02/21 | 591 | 591 | 591 | 591 | 1,000 |
| 1996/02/20 | 590 | 591 | 590 | 591 | 4,000 |
| 1996/02/19 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/02/16 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/02/15 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/02/14 | 582 | 595 | 582 | 595 | 2,000 |
| 1996/02/13 | 595 | 595 | 581 | 581 | 9,000 |
| 1996/02/09 | 600 | 600 | 590 | 595 | 12,000 |
| 1996/02/08 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/02/07 | 600 | 600 | 600 | 600 | 7,000 |
| 1996/02/06 | 602 | 602 | 600 | 600 | 6,000 |
| 1996/02/05 | 608 | 608 | 605 | 605 | 2,000 |
| 1996/02/01 | 605 | 610 | 605 | 610 | 2,000 |
| 1996/01/31 | 605 | 605 | 605 | 605 | 3,000 |
| 1996/01/30 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/01/26 | 605 | 605 | 605 | 605 | 3,000 |
| 1996/01/25 | 595 | 605 | 595 | 605 | 4,000 |
| 1996/01/23 | 601 | 601 | 598 | 598 | 3,000 |
| 1996/01/19 | 613 | 613 | 611 | 611 | 2,000 |
| 1996/01/18 | 615 | 620 | 614 | 614 | 7,000 |
| 1996/01/17 | 611 | 620 | 611 | 615 | 12,000 |
| 1996/01/16 | 610 | 620 | 610 | 610 | 13,000 |
| 1996/01/12 | 600 | 603 | 590 | 603 | 14,000 |
| 1996/01/11 | 603 | 603 | 591 | 603 | 7,000 |
| 1996/01/10 | 605 | 605 | 600 | 600 | 14,000 |
| 1996/01/09 | 615 | 615 | 601 | 605 | 9,000 |
| 1996/01/05 | 625 | 625 | 620 | 620 | 3,000 |
| 1996/01/04 | 630 | 630 | 625 | 625 | 9,000 |