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 |
|---|---|---|---|---|---|
| 2003/12/30 | 171 | 171 | 171 | 171 | 1,000 |
| 2003/12/29 | 166 | 171 | 166 | 171 | 9,000 |
| 2003/12/25 | 166 | 166 | 166 | 166 | 1,000 |
| 2003/12/24 | 167 | 167 | 167 | 167 | 3,000 |
| 2003/12/18 | 167 | 167 | 167 | 167 | 2,000 |
| 2003/12/16 | 171 | 175 | 171 | 175 | 2,000 |
| 2003/12/15 | 166 | 171 | 165 | 171 | 30,000 |
| 2003/12/11 | 166 | 166 | 165 | 166 | 9,000 |
| 2003/12/10 | 166 | 166 | 166 | 166 | 2,000 |
| 2003/12/09 | 166 | 166 | 165 | 165 | 2,000 |
| 2003/12/08 | 171 | 171 | 171 | 171 | 3,000 |
| 2003/12/05 | 171 | 171 | 171 | 171 | 1,000 |
| 2003/12/01 | 171 | 171 | 171 | 171 | 1,000 |
| 2003/11/27 | 160 | 167 | 160 | 167 | 23,000 |
| 2003/11/25 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/11/21 | 159 | 159 | 155 | 155 | 2,000 |
| 2003/11/20 | 160 | 160 | 158 | 158 | 4,000 |
| 2003/11/19 | 160 | 160 | 158 | 158 | 11,000 |
| 2003/11/18 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/11/17 | 173 | 173 | 171 | 171 | 4,000 |
| 2003/11/13 | 175 | 175 | 173 | 173 | 2,000 |
| 2003/11/11 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/11/06 | 178 | 178 | 178 | 178 | 2,000 |
| 2003/10/29 | 176 | 176 | 176 | 176 | 2,000 |
| 2003/10/28 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/10/27 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/10/22 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/10/16 | 184 | 184 | 184 | 184 | 1,000 |
| 2003/10/14 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/10/08 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/10/07 | 184 | 184 | 184 | 184 | 1,000 |
| 2003/10/03 | 180 | 180 | 178 | 178 | 13,000 |
| 2003/10/02 | 179 | 179 | 179 | 179 | 2,000 |
| 2003/10/01 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/09/25 | 177 | 177 | 177 | 177 | 1,000 |
| 2003/09/18 | 182 | 182 | 182 | 182 | 3,000 |
| 2003/09/10 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/09/05 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/09/04 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/09/03 | 182 | 182 | 182 | 182 | 2,000 |
| 2003/09/02 | 180 | 184 | 180 | 184 | 6,000 |
| 2003/08/29 | 176 | 176 | 176 | 176 | 2,000 |
| 2003/08/26 | 181 | 181 | 174 | 174 | 4,000 |
| 2003/08/25 | 175 | 175 | 175 | 175 | 3,000 |
| 2003/08/19 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/08/18 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/08/13 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/08/11 | 172 | 172 | 172 | 172 | 2,000 |
| 2003/08/08 | 173 | 173 | 173 | 173 | 2,000 |
| 2003/07/29 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/07/28 | 175 | 175 | 175 | 175 | 3,000 |
| 2003/07/25 | 173 | 173 | 173 | 173 | 2,000 |
| 2003/07/23 | 177 | 177 | 177 | 177 | 1,000 |
| 2003/07/17 | 177 | 177 | 177 | 177 | 4,000 |
| 2003/07/11 | 181 | 181 | 179 | 181 | 7,000 |
| 2003/07/10 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/07/09 | 178 | 182 | 178 | 182 | 3,000 |
| 2003/07/08 | 190 | 190 | 176 | 176 | 4,000 |
| 2003/07/02 | 180 | 183 | 180 | 183 | 3,000 |
| 2003/07/01 | 180 | 180 | 180 | 180 | 7,000 |
| 2003/06/30 | 183 | 183 | 183 | 183 | 3,000 |
| 2003/06/27 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/06/26 | 175 | 179 | 175 | 179 | 2,000 |
| 2003/06/23 | 174 | 174 | 174 | 174 | 3,000 |
| 2003/06/17 | 173 | 173 | 173 | 173 | 1,000 |
| 2003/06/16 | 173 | 173 | 172 | 172 | 5,000 |
| 2003/06/13 | 174 | 174 | 174 | 174 | 1,000 |
| 2003/06/12 | 174 | 174 | 174 | 174 | 3,000 |
| 2003/06/11 | 173 | 173 | 173 | 173 | 1,000 |
| 2003/06/10 | 174 | 174 | 173 | 173 | 5,000 |
| 2003/06/09 | 172 | 175 | 172 | 175 | 7,000 |
| 2003/06/06 | 169 | 169 | 169 | 169 | 1,000 |
| 2003/06/05 | 169 | 171 | 169 | 171 | 6,000 |
| 2003/06/04 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/05/30 | 165 | 165 | 165 | 165 | 5,000 |
| 2003/05/29 | 166 | 166 | 165 | 165 | 13,000 |
| 2003/05/26 | 167 | 168 | 165 | 168 | 5,000 |
| 2003/05/23 | 165 | 165 | 165 | 165 | 8,000 |
| 2003/05/22 | 166 | 166 | 166 | 166 | 1,000 |
| 2003/05/19 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/05/16 | 169 | 169 | 169 | 169 | 1,000 |
| 2003/05/15 | 169 | 169 | 169 | 169 | 2,000 |
| 2003/05/12 | 162 | 169 | 162 | 169 | 6,000 |
| 2003/05/09 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/05/08 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/05/07 | 171 | 171 | 167 | 167 | 6,000 |
| 2003/05/06 | 172 | 172 | 172 | 172 | 2,000 |
| 2003/04/25 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/04/23 | 172 | 172 | 172 | 172 | 1,000 |
| 2003/04/22 | 172 | 172 | 172 | 172 | 2,000 |
| 2003/03/26 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/03/24 | 177 | 177 | 177 | 177 | 1,000 |
| 2003/03/14 | 168 | 168 | 168 | 168 | 2,000 |
| 2003/03/10 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/03/06 | 170 | 170 | 170 | 170 | 6,000 |
| 2003/03/05 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/03/04 | 171 | 172 | 171 | 172 | 5,000 |
| 2003/03/03 | 173 | 173 | 170 | 170 | 6,000 |
| 2003/02/27 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/02/26 | 177 | 177 | 177 | 177 | 5,000 |
| 2003/02/24 | 177 | 177 | 177 | 177 | 1,000 |
| 2003/02/21 | 178 | 178 | 178 | 178 | 3,000 |
| 2003/02/18 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/02/14 | 172 | 172 | 170 | 170 | 6,000 |
| 2003/02/06 | 170 | 172 | 170 | 170 | 5,000 |
| 2003/01/28 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/01/27 | 169 | 169 | 169 | 169 | 4,000 |
| 2003/01/22 | 166 | 166 | 166 | 166 | 1,000 |
| 2003/01/21 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/01/20 | 165 | 165 | 165 | 165 | 4,000 |
| 2003/01/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/01/08 | 160 | 160 | 160 | 160 | 1,000 |