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 |
|---|---|---|---|---|---|
| 2002/12/30 | 155 | 155 | 155 | 155 | 2,000 |
| 2002/12/27 | 155 | 155 | 155 | 155 | 3,000 |
| 2002/12/26 | 152 | 154 | 152 | 154 | 10,000 |
| 2002/12/25 | 151 | 151 | 151 | 151 | 4,000 |
| 2002/12/24 | 153 | 153 | 151 | 151 | 3,000 |
| 2002/12/20 | 155 | 155 | 153 | 153 | 10,000 |
| 2002/12/19 | 160 | 160 | 160 | 160 | 2,000 |
| 2002/12/17 | 163 | 164 | 162 | 164 | 152,000 |
| 2002/12/16 | 164 | 164 | 163 | 163 | 4,000 |
| 2002/12/13 | 163 | 163 | 163 | 163 | 1,000 |
| 2002/12/12 | 163 | 163 | 163 | 163 | 5,000 |
| 2002/12/11 | 163 | 163 | 163 | 163 | 5,000 |
| 2002/12/10 | 165 | 165 | 162 | 162 | 9,000 |
| 2002/12/09 | 165 | 165 | 165 | 165 | 11,000 |
| 2002/12/04 | 164 | 164 | 164 | 164 | 2,000 |
| 2002/12/03 | 162 | 162 | 162 | 162 | 1,000 |
| 2002/11/28 | 160 | 160 | 160 | 160 | 5,000 |
| 2002/11/27 | 160 | 160 | 160 | 160 | 5,000 |
| 2002/11/26 | 170 | 170 | 170 | 170 | 1,000 |
| 2002/11/25 | 166 | 166 | 166 | 166 | 7,000 |
| 2002/11/22 | 184 | 184 | 165 | 165 | 2,000 |
| 2002/11/21 | 155 | 170 | 155 | 170 | 15,000 |
| 2002/11/20 | 156 | 156 | 156 | 156 | 1,000 |
| 2002/11/19 | 165 | 165 | 158 | 158 | 3,000 |
| 2002/11/18 | 169 | 169 | 169 | 169 | 1,000 |
| 2002/11/15 | 171 | 171 | 169 | 169 | 7,000 |
| 2002/11/14 | 171 | 171 | 171 | 171 | 2,000 |
| 2002/11/13 | 180 | 180 | 180 | 180 | 1,000 |
| 2002/11/08 | 180 | 180 | 180 | 180 | 1,000 |
| 2002/11/07 | 173 | 173 | 173 | 173 | 1,000 |
| 2002/10/30 | 172 | 172 | 172 | 172 | 5,000 |
| 2002/10/29 | 178 | 178 | 172 | 172 | 7,000 |
| 2002/10/28 | 185 | 185 | 185 | 185 | 1,000 |
| 2002/10/25 | 178 | 178 | 178 | 178 | 2,000 |
| 2002/10/24 | 178 | 178 | 178 | 178 | 2,000 |
| 2002/10/23 | 178 | 178 | 178 | 178 | 5,000 |
| 2002/10/17 | 178 | 178 | 178 | 178 | 2,000 |
| 2002/10/16 | 181 | 181 | 178 | 178 | 15,000 |
| 2002/10/09 | 181 | 181 | 181 | 181 | 2,000 |
| 2002/10/08 | 185 | 185 | 181 | 181 | 5,000 |
| 2002/10/07 | 185 | 185 | 185 | 185 | 3,000 |
| 2002/10/03 | 188 | 188 | 188 | 188 | 1,000 |
| 2002/10/02 | 180 | 180 | 180 | 180 | 7,000 |
| 2002/10/01 | 189 | 189 | 189 | 189 | 6,000 |
| 2002/09/27 | 189 | 189 | 189 | 189 | 4,000 |
| 2002/09/26 | 190 | 192 | 189 | 189 | 6,000 |
| 2002/09/13 | 192 | 192 | 192 | 192 | 115,000 |
| 2002/09/04 | 191 | 191 | 191 | 191 | 2,000 |
| 2002/09/03 | 191 | 191 | 191 | 191 | 1,000 |
| 2002/09/02 | 194 | 194 | 194 | 194 | 1,000 |
| 2002/08/28 | 194 | 194 | 194 | 194 | 1,000 |
| 2002/08/27 | 206 | 206 | 206 | 206 | 53,000 |
| 2002/08/26 | 207 | 207 | 207 | 207 | 1,000 |
| 2002/08/23 | 207 | 207 | 207 | 207 | 1,000 |
| 2002/08/22 | 206 | 207 | 206 | 207 | 130,000 |
| 2002/08/01 | 208 | 208 | 208 | 208 | 2,000 |
| 2002/07/31 | 208 | 208 | 208 | 208 | 7,000 |
| 2002/07/29 | 208 | 208 | 208 | 208 | 3,000 |
| 2002/07/26 | 208 | 210 | 208 | 208 | 9,000 |
| 2002/07/25 | 208 | 208 | 208 | 208 | 1,000 |
| 2002/07/23 | 206 | 206 | 206 | 206 | 1,000 |
| 2002/07/19 | 207 | 207 | 207 | 207 | 2,000 |
| 2002/07/17 | 208 | 208 | 208 | 208 | 2,000 |
| 2002/07/16 | 206 | 206 | 206 | 206 | 1,000 |
| 2002/07/15 | 206 | 206 | 206 | 206 | 1,000 |
| 2002/07/12 | 205 | 205 | 205 | 205 | 1,000 |
| 2002/07/10 | 205 | 205 | 205 | 205 | 1,000 |
| 2002/07/09 | 206 | 206 | 206 | 206 | 5,000 |
| 2002/07/05 | 203 | 203 | 203 | 203 | 1,000 |
| 2002/07/03 | 203 | 203 | 203 | 203 | 1,000 |
| 2002/06/28 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/06/27 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/06/26 | 199 | 199 | 199 | 199 | 2,000 |
| 2002/06/21 | 195 | 195 | 195 | 195 | 2,000 |
| 2002/06/12 | 200 | 200 | 198 | 200 | 6,000 |
| 2002/06/11 | 196 | 200 | 196 | 196 | 8,000 |
| 2002/06/06 | 200 | 205 | 200 | 205 | 3,000 |
| 2002/05/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/05/29 | 198 | 198 | 198 | 198 | 1,000 |
| 2002/05/28 | 205 | 206 | 205 | 206 | 3,000 |
| 2002/05/27 | 205 | 210 | 205 | 210 | 3,000 |
| 2002/05/24 | 201 | 209 | 201 | 205 | 8,000 |
| 2002/05/23 | 197 | 197 | 197 | 197 | 5,000 |
| 2002/05/22 | 192 | 192 | 192 | 192 | 1,000 |
| 2002/05/21 | 195 | 195 | 191 | 191 | 8,000 |
| 2002/05/16 | 200 | 200 | 199 | 199 | 3,000 |
| 2002/05/10 | 195 | 197 | 195 | 197 | 7,000 |
| 2002/05/09 | 194 | 195 | 194 | 195 | 2,000 |
| 2002/05/01 | 194 | 194 | 194 | 194 | 1,000 |
| 2002/04/30 | 193 | 193 | 193 | 193 | 1,000 |
| 2002/04/26 | 194 | 194 | 193 | 193 | 2,000 |
| 2002/04/25 | 194 | 194 | 194 | 194 | 1,000 |
| 2002/04/24 | 195 | 195 | 192 | 192 | 11,000 |
| 2002/04/23 | 194 | 194 | 194 | 194 | 2,000 |
| 2002/04/22 | 192 | 192 | 192 | 192 | 4,000 |
| 2002/04/19 | 192 | 192 | 192 | 192 | 2,000 |
| 2002/04/16 | 192 | 192 | 192 | 192 | 1,000 |
| 2002/04/09 | 192 | 192 | 192 | 192 | 2,000 |
| 2002/04/08 | 197 | 197 | 197 | 197 | 1,000 |
| 2002/04/04 | 197 | 197 | 197 | 197 | 2,000 |
| 2002/03/28 | 197 | 197 | 197 | 197 | 1,000 |
| 2002/03/26 | 203 | 203 | 203 | 203 | 1,000 |
| 2002/03/20 | 202 | 202 | 202 | 202 | 1,000 |
| 2002/03/12 | 200 | 200 | 200 | 200 | 5,000 |
| 2002/03/11 | 200 | 200 | 200 | 200 | 4,000 |
| 2002/03/06 | 207 | 207 | 207 | 207 | 3,000 |
| 2002/03/05 | 211 | 211 | 206 | 206 | 8,000 |
| 2002/03/04 | 198 | 198 | 198 | 198 | 1,000 |
| 2002/02/26 | 196 | 196 | 196 | 196 | 1,000 |
| 2002/02/20 | 195 | 195 | 195 | 195 | 1,000 |
| 2002/02/19 | 198 | 198 | 196 | 196 | 2,000 |
| 2002/02/08 | 192 | 192 | 192 | 192 | 1,000 |
| 2002/02/07 | 190 | 191 | 190 | 191 | 2,000 |
| 2002/02/05 | 190 | 190 | 190 | 190 | 8,000 |
| 2002/02/01 | 187 | 187 | 187 | 187 | 2,000 |
| 2002/01/30 | 187 | 187 | 187 | 187 | 2,000 |
| 2002/01/29 | 194 | 194 | 187 | 187 | 3,000 |
| 2002/01/24 | 194 | 194 | 194 | 194 | 3,000 |
| 2002/01/21 | 194 | 194 | 194 | 194 | 2,000 |
| 2002/01/16 | 194 | 194 | 194 | 194 | 1,000 |
| 2002/01/15 | 198 | 198 | 198 | 198 | 4,000 |
| 2002/01/08 | 198 | 198 | 198 | 198 | 1,000 |
| 2002/01/07 | 197 | 197 | 197 | 197 | 2,000 |