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 |
|---|---|---|---|---|---|
| 2000/12/27 | 198 | 198 | 198 | 198 | 1,000 |
| 2000/12/26 | 209 | 215 | 209 | 215 | 3,000 |
| 2000/12/25 | 197 | 197 | 197 | 197 | 1,000 |
| 2000/12/21 | 196 | 196 | 196 | 196 | 1,000 |
| 2000/12/20 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/12/19 | 201 | 201 | 201 | 201 | 6,000 |
| 2000/12/18 | 206 | 206 | 206 | 206 | 10,000 |
| 2000/12/15 | 210 | 210 | 204 | 204 | 2,000 |
| 2000/12/06 | 218 | 218 | 218 | 218 | 1,000 |
| 2000/12/05 | 213 | 220 | 213 | 220 | 4,000 |
| 2000/12/04 | 211 | 211 | 211 | 211 | 3,000 |
| 2000/11/29 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/11/28 | 241 | 241 | 241 | 241 | 1,000 |
| 2000/11/27 | 201 | 201 | 201 | 201 | 2,000 |
| 2000/11/24 | 204 | 204 | 200 | 201 | 11,000 |
| 2000/11/22 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/11/21 | 207 | 207 | 207 | 207 | 1,000 |
| 2000/11/20 | 207 | 207 | 207 | 207 | 2,000 |
| 2000/11/10 | 219 | 219 | 219 | 219 | 1,000 |
| 2000/11/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/27 | 219 | 219 | 219 | 219 | 1,000 |
| 2000/10/26 | 221 | 221 | 220 | 220 | 11,000 |
| 2000/10/25 | 221 | 221 | 221 | 221 | 2,000 |
| 2000/10/18 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/10/13 | 217 | 218 | 217 | 218 | 3,000 |
| 2000/10/12 | 224 | 224 | 217 | 217 | 2,000 |
| 2000/10/11 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/10/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/10/06 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/10/03 | 215 | 215 | 205 | 205 | 5,000 |
| 2000/09/29 | 216 | 216 | 216 | 216 | 1,000 |
| 2000/09/26 | 221 | 221 | 221 | 221 | 3,000 |
| 2000/09/22 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/09/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/09/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/09/13 | 224 | 224 | 224 | 224 | 1,000 |
| 2000/09/12 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/09/07 | 235 | 235 | 226 | 226 | 5,000 |
| 2000/08/28 | 238 | 238 | 238 | 238 | 1,000 |
| 2000/08/23 | 238 | 238 | 238 | 238 | 2,000 |
| 2000/08/16 | 230 | 230 | 230 | 230 | 5,000 |
| 2000/08/15 | 226 | 226 | 226 | 226 | 3,000 |
| 2000/08/14 | 225 | 225 | 225 | 225 | 2,000 |
| 2000/08/09 | 223 | 225 | 223 | 225 | 2,000 |
| 2000/08/08 | 228 | 228 | 221 | 221 | 3,000 |
| 2000/08/07 | 227 | 227 | 227 | 227 | 1,000 |
| 2000/07/26 | 259 | 259 | 255 | 255 | 2,000 |
| 2000/07/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/07/19 | 287 | 287 | 287 | 287 | 9,000 |
| 2000/07/17 | 288 | 288 | 288 | 288 | 1,000 |
| 2000/07/14 | 288 | 288 | 288 | 288 | 5,000 |
| 2000/07/13 | 295 | 295 | 288 | 288 | 2,000 |
| 2000/07/12 | 295 | 300 | 295 | 300 | 11,000 |
| 2000/07/11 | 283 | 285 | 283 | 285 | 10,000 |
| 2000/07/10 | 274 | 280 | 274 | 280 | 7,000 |
| 2000/07/05 | 285 | 285 | 285 | 285 | 5,000 |
| 2000/07/04 | 265 | 286 | 265 | 286 | 12,000 |
| 2000/07/03 | 259 | 260 | 259 | 260 | 6,000 |
| 2000/06/30 | 264 | 264 | 255 | 261 | 6,000 |
| 2000/06/29 | 265 | 265 | 260 | 264 | 6,000 |
| 2000/06/28 | 245 | 250 | 235 | 250 | 13,000 |
| 2000/06/27 | 230 | 230 | 230 | 230 | 4,000 |
| 2000/06/26 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/06/22 | 226 | 230 | 226 | 230 | 3,000 |
| 2000/06/21 | 223 | 225 | 223 | 225 | 5,000 |
| 2000/06/19 | 224 | 224 | 224 | 224 | 1,000 |
| 2000/06/13 | 226 | 226 | 225 | 225 | 4,000 |
| 2000/06/12 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/06/06 | 211 | 211 | 211 | 211 | 1,000 |
| 2000/06/05 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/06/01 | 208 | 210 | 208 | 210 | 2,000 |
| 2000/05/31 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/05/26 | 212 | 212 | 212 | 212 | 1,000 |
| 2000/05/25 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/05/19 | 216 | 216 | 216 | 216 | 1,000 |
| 2000/05/12 | 202 | 202 | 201 | 201 | 9,000 |
| 2000/05/11 | 203 | 203 | 203 | 203 | 1,000 |
| 2000/05/10 | 202 | 202 | 202 | 202 | 1,000 |
| 2000/05/09 | 202 | 202 | 202 | 202 | 7,000 |
| 2000/05/08 | 209 | 209 | 202 | 202 | 2,000 |
| 2000/05/01 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/04/26 | 210 | 210 | 207 | 207 | 2,000 |
| 2000/04/25 | 209 | 209 | 209 | 209 | 1,000 |
| 2000/04/20 | 211 | 211 | 211 | 211 | 1,000 |
| 2000/04/18 | 211 | 211 | 211 | 211 | 1,000 |
| 2000/04/14 | 215 | 215 | 215 | 215 | 2,000 |
| 2000/04/13 | 218 | 220 | 217 | 220 | 4,000 |
| 2000/04/12 | 218 | 218 | 218 | 218 | 1,000 |
| 2000/04/11 | 217 | 217 | 217 | 217 | 1,000 |
| 2000/04/05 | 216 | 220 | 216 | 220 | 2,000 |
| 2000/04/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/03/30 | 215 | 220 | 215 | 220 | 2,000 |
| 2000/03/28 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/03/27 | 220 | 220 | 213 | 213 | 4,000 |
| 2000/03/24 | 215 | 215 | 212 | 212 | 3,000 |
| 2000/03/23 | 215 | 215 | 200 | 200 | 22,000 |
| 2000/03/17 | 214 | 214 | 214 | 214 | 3,000 |
| 2000/03/16 | 214 | 214 | 214 | 214 | 1,000 |
| 2000/03/15 | 214 | 214 | 214 | 214 | 1,000 |
| 2000/03/08 | 214 | 214 | 214 | 214 | 2,000 |
| 2000/03/07 | 214 | 214 | 214 | 214 | 1,000 |
| 2000/03/03 | 212 | 212 | 210 | 210 | 3,000 |
| 2000/03/02 | 212 | 212 | 212 | 212 | 3,000 |
| 2000/03/01 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/02/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/02/25 | 220 | 220 | 220 | 220 | 4,000 |
| 2000/02/23 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/02/18 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/02/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/02/16 | 210 | 220 | 210 | 220 | 7,000 |
| 2000/02/10 | 215 | 215 | 215 | 215 | 2,000 |
| 2000/02/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/02/04 | 220 | 225 | 216 | 225 | 5,000 |
| 2000/02/03 | 220 | 220 | 216 | 216 | 3,000 |
| 2000/02/02 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/01/31 | 218 | 218 | 218 | 218 | 2,000 |
| 2000/01/26 | 220 | 220 | 218 | 218 | 2,000 |
| 2000/01/25 | 217 | 217 | 217 | 217 | 2,000 |
| 2000/01/24 | 216 | 216 | 216 | 216 | 3,000 |
| 2000/01/19 | 225 | 225 | 225 | 225 | 10,000 |
| 2000/01/17 | 220 | 220 | 215 | 215 | 6,000 |
| 2000/01/13 | 215 | 215 | 215 | 215 | 8,000 |
| 2000/01/12 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/01/11 | 220 | 220 | 220 | 220 | 8,000 |
| 2000/01/07 | 219 | 219 | 219 | 219 | 1,000 |
| 2000/01/05 | 220 | 220 | 220 | 220 | 5,000 |
| 2000/01/04 | 220 | 220 | 220 | 220 | 1,000 |