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 |
|---|---|---|---|---|---|
| 1999/12/30 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/12/28 | 218 | 225 | 218 | 220 | 6,000 |
| 1999/12/27 | 251 | 251 | 217 | 217 | 3,000 |
| 1999/12/24 | 230 | 230 | 230 | 230 | 2,000 |
| 1999/12/22 | 230 | 230 | 230 | 230 | 2,000 |
| 1999/12/17 | 230 | 230 | 230 | 230 | 2,000 |
| 1999/12/15 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/12/03 | 250 | 250 | 250 | 250 | 2,000 |
| 1999/11/30 | 247 | 247 | 247 | 247 | 2,000 |
| 1999/11/29 | 212 | 212 | 212 | 212 | 3,000 |
| 1999/11/26 | 251 | 251 | 242 | 242 | 3,000 |
| 1999/11/19 | 251 | 251 | 251 | 251 | 4,000 |
| 1999/11/17 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/11/16 | 240 | 243 | 240 | 243 | 6,000 |
| 1999/11/11 | 243 | 243 | 243 | 243 | 4,000 |
| 1999/11/10 | 243 | 243 | 243 | 243 | 2,000 |
| 1999/11/09 | 243 | 243 | 243 | 243 | 1,000 |
| 1999/11/05 | 250 | 250 | 243 | 243 | 10,000 |
| 1999/11/04 | 251 | 251 | 251 | 251 | 2,000 |
| 1999/11/02 | 250 | 251 | 250 | 250 | 3,000 |
| 1999/11/01 | 250 | 251 | 250 | 250 | 8,000 |
| 1999/10/29 | 251 | 251 | 251 | 251 | 1,000 |
| 1999/10/27 | 251 | 251 | 251 | 251 | 1,000 |
| 1999/10/26 | 251 | 251 | 250 | 250 | 3,000 |
| 1999/10/25 | 250 | 250 | 250 | 250 | 1,000 |
| 1999/10/18 | 250 | 250 | 250 | 250 | 1,000 |
| 1999/10/12 | 250 | 250 | 250 | 250 | 1,000 |
| 1999/10/08 | 248 | 248 | 248 | 248 | 1,000 |
| 1999/10/06 | 246 | 246 | 246 | 246 | 2,000 |
| 1999/10/04 | 245 | 245 | 245 | 245 | 1,000 |
| 1999/09/24 | 245 | 245 | 245 | 245 | 12,000 |
| 1999/09/22 | 245 | 245 | 245 | 245 | 2,000 |
| 1999/09/21 | 249 | 249 | 249 | 249 | 2,000 |
| 1999/09/20 | 245 | 245 | 245 | 245 | 1,000 |
| 1999/09/16 | 250 | 250 | 250 | 250 | 5,000 |
| 1999/09/14 | 250 | 250 | 250 | 250 | 3,000 |
| 1999/09/08 | 250 | 250 | 250 | 250 | 5,000 |
| 1999/08/27 | 273 | 273 | 270 | 270 | 2,000 |
| 1999/08/25 | 260 | 260 | 260 | 260 | 4,000 |
| 1999/08/23 | 260 | 260 | 260 | 260 | 2,000 |
| 1999/08/19 | 252 | 252 | 252 | 252 | 1,000 |
| 1999/08/18 | 275 | 280 | 275 | 280 | 10,000 |
| 1999/07/21 | 288 | 288 | 288 | 288 | 5,000 |
| 1999/07/19 | 290 | 290 | 288 | 288 | 3,000 |
| 1999/07/16 | 290 | 295 | 290 | 290 | 9,000 |
| 1999/07/15 | 297 | 298 | 295 | 298 | 6,000 |
| 1999/07/14 | 299 | 299 | 299 | 299 | 1,000 |
| 1999/07/13 | 279 | 284 | 279 | 284 | 5,000 |
| 1999/07/12 | 280 | 284 | 280 | 280 | 5,000 |
| 1999/07/09 | 260 | 260 | 260 | 260 | 7,000 |
| 1999/07/08 | 260 | 270 | 260 | 260 | 25,000 |
| 1999/07/07 | 270 | 271 | 260 | 260 | 33,000 |
| 1999/07/06 | 270 | 271 | 270 | 270 | 4,000 |
| 1999/07/05 | 262 | 270 | 262 | 270 | 4,000 |
| 1999/07/01 | 270 | 270 | 260 | 260 | 2,000 |
| 1999/06/30 | 270 | 270 | 270 | 270 | 3,000 |
| 1999/06/28 | 270 | 270 | 270 | 270 | 1,000 |
| 1999/06/25 | 270 | 270 | 270 | 270 | 2,000 |
| 1999/06/24 | 270 | 270 | 270 | 270 | 1,000 |
| 1999/06/23 | 270 | 270 | 270 | 270 | 7,000 |
| 1999/06/22 | 270 | 270 | 270 | 270 | 13,000 |
| 1999/06/21 | 270 | 270 | 270 | 270 | 2,000 |
| 1999/06/18 | 271 | 271 | 270 | 270 | 3,000 |
| 1999/06/15 | 273 | 273 | 273 | 273 | 1,000 |
| 1999/06/14 | 273 | 273 | 273 | 273 | 1,000 |
| 1999/06/11 | 271 | 276 | 271 | 276 | 3,000 |
| 1999/05/31 | 271 | 271 | 271 | 271 | 1,000 |
| 1999/05/26 | 271 | 271 | 271 | 271 | 1,000 |
| 1999/05/20 | 251 | 251 | 251 | 251 | 1,000 |
| 1999/05/18 | 280 | 280 | 241 | 241 | 3,000 |
| 1999/05/14 | 280 | 280 | 280 | 280 | 1,000 |
| 1999/05/13 | 284 | 284 | 280 | 280 | 4,000 |
| 1999/04/30 | 284 | 284 | 284 | 284 | 1,000 |
| 1999/04/23 | 285 | 285 | 285 | 285 | 2,000 |
| 1999/04/20 | 285 | 285 | 285 | 285 | 5,000 |
| 1999/04/15 | 281 | 281 | 281 | 281 | 1,000 |
| 1999/04/12 | 291 | 291 | 291 | 291 | 1,000 |
| 1999/04/06 | 281 | 281 | 281 | 281 | 1,000 |
| 1999/04/05 | 270 | 272 | 270 | 272 | 5,000 |
| 1999/04/02 | 270 | 270 | 270 | 270 | 2,000 |
| 1999/04/01 | 278 | 278 | 270 | 270 | 4,000 |
| 1999/03/30 | 270 | 270 | 270 | 270 | 1,000 |
| 1999/03/26 | 256 | 265 | 256 | 265 | 3,000 |
| 1999/03/24 | 259 | 259 | 253 | 253 | 2,000 |
| 1999/03/23 | 256 | 256 | 256 | 256 | 2,000 |
| 1999/03/18 | 255 | 255 | 255 | 255 | 1,000 |
| 1999/03/12 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/03/11 | 229 | 229 | 229 | 229 | 5,000 |
| 1999/03/08 | 245 | 245 | 245 | 245 | 1,000 |
| 1999/03/03 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/03/01 | 221 | 225 | 221 | 225 | 2,000 |
| 1999/02/26 | 215 | 215 | 215 | 215 | 2,000 |
| 1999/02/25 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/02/24 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/02/17 | 240 | 240 | 240 | 240 | 8,000 |
| 1999/02/15 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/02/08 | 240 | 240 | 240 | 240 | 2,000 |
| 1999/02/03 | 260 | 260 | 260 | 260 | 2,000 |
| 1999/01/29 | 226 | 269 | 225 | 269 | 5,000 |
| 1999/01/28 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/01/26 | 270 | 270 | 270 | 270 | 2,000 |
| 1999/01/25 | 270 | 271 | 270 | 271 | 2,000 |
| 1999/01/22 | 270 | 270 | 270 | 270 | 3,000 |
| 1999/01/14 | 270 | 270 | 270 | 270 | 2,000 |
| 1999/01/08 | 270 | 270 | 270 | 270 | 1,000 |
| 1999/01/06 | 270 | 270 | 270 | 270 | 2,000 |