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 |
|---|---|---|---|---|---|
| 2005/12/30 | 428 | 440 | 428 | 440 | 3,000 |
| 2005/12/27 | 420 | 427 | 419 | 427 | 3,000 |
| 2005/12/26 | 416 | 423 | 416 | 423 | 12,000 |
| 2005/12/22 | 421 | 428 | 421 | 428 | 11,000 |
| 2005/12/21 | 425 | 429 | 425 | 429 | 3,000 |
| 2005/12/19 | 426 | 426 | 426 | 426 | 3,000 |
| 2005/12/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/12/15 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/12/14 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/12/12 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/12/09 | 430 | 430 | 430 | 430 | 3,000 |
| 2005/12/07 | 430 | 432 | 425 | 432 | 7,000 |
| 2005/12/06 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/12/02 | 431 | 441 | 431 | 441 | 2,000 |
| 2005/12/01 | 438 | 438 | 438 | 438 | 1,000 |
| 2005/11/28 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/11/25 | 450 | 450 | 445 | 449 | 4,000 |
| 2005/11/24 | 450 | 450 | 450 | 450 | 6,000 |
| 2005/11/22 | 434 | 450 | 434 | 450 | 12,000 |
| 2005/11/21 | 425 | 450 | 425 | 440 | 16,000 |
| 2005/11/18 | 430 | 440 | 430 | 440 | 6,000 |
| 2005/11/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/11/11 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/11/10 | 440 | 440 | 440 | 440 | 7,000 |
| 2005/11/09 | 435 | 440 | 435 | 440 | 9,000 |
| 2005/11/07 | 431 | 434 | 431 | 434 | 3,000 |
| 2005/11/04 | 435 | 435 | 434 | 434 | 2,000 |
| 2005/11/02 | 423 | 435 | 422 | 435 | 7,000 |
| 2005/11/01 | 420 | 430 | 419 | 430 | 7,000 |
| 2005/10/31 | 420 | 420 | 418 | 418 | 4,000 |
| 2005/10/28 | 416 | 420 | 416 | 420 | 6,000 |
| 2005/10/27 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/10/25 | 414 | 414 | 414 | 414 | 1,000 |
| 2005/10/24 | 414 | 414 | 414 | 414 | 6,000 |
| 2005/10/20 | 414 | 414 | 412 | 412 | 14,000 |
| 2005/10/19 | 414 | 414 | 414 | 414 | 4,000 |
| 2005/10/18 | 423 | 423 | 414 | 414 | 18,000 |
| 2005/10/17 | 413 | 413 | 413 | 413 | 3,000 |
| 2005/10/14 | 416 | 416 | 416 | 416 | 2,000 |
| 2005/10/13 | 416 | 416 | 416 | 416 | 1,000 |
| 2005/10/11 | 412 | 412 | 412 | 412 | 3,000 |
| 2005/10/05 | 411 | 411 | 411 | 411 | 1,000 |
| 2005/10/04 | 411 | 435 | 411 | 412 | 22,000 |
| 2005/10/03 | 414 | 414 | 414 | 414 | 1,000 |
| 2005/09/30 | 414 | 414 | 414 | 414 | 65,000 |
| 2005/09/28 | 410 | 415 | 410 | 415 | 27,000 |
| 2005/09/27 | 405 | 410 | 405 | 410 | 5,000 |
| 2005/09/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/09/22 | 397 | 404 | 397 | 404 | 21,000 |
| 2005/09/21 | 410 | 410 | 410 | 410 | 45,000 |
| 2005/09/16 | 409 | 409 | 409 | 409 | 1,000 |
| 2005/09/13 | 406 | 406 | 403 | 404 | 6,000 |
| 2005/09/12 | 408 | 408 | 408 | 408 | 1,000 |
| 2005/09/09 | 410 | 415 | 401 | 415 | 17,000 |
| 2005/09/08 | 410 | 410 | 409 | 410 | 30,000 |
| 2005/09/07 | 409 | 410 | 409 | 410 | 27,000 |
| 2005/09/06 | 410 | 410 | 409 | 409 | 13,000 |
| 2005/09/05 | 409 | 410 | 409 | 409 | 293,000 |
| 2005/09/02 | 404 | 410 | 400 | 409 | 29,000 |
| 2005/09/01 | 401 | 405 | 401 | 405 | 5,000 |
| 2005/08/31 | 401 | 404 | 401 | 404 | 7,000 |
| 2005/08/30 | 405 | 405 | 405 | 405 | 2,000 |
| 2005/08/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/08/25 | 400 | 408 | 400 | 405 | 6,000 |
| 2005/08/24 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/08/23 | 402 | 408 | 400 | 402 | 13,000 |
| 2005/08/22 | 400 | 409 | 400 | 402 | 7,000 |
| 2005/08/19 | 400 | 405 | 400 | 405 | 5,000 |
| 2005/08/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/08/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/08/12 | 401 | 402 | 400 | 402 | 5,000 |
| 2005/08/11 | 399 | 404 | 399 | 404 | 2,000 |
| 2005/08/09 | 406 | 406 | 406 | 406 | 3,000 |
| 2005/08/05 | 403 | 414 | 398 | 414 | 3,000 |
| 2005/08/04 | 414 | 414 | 414 | 414 | 6,000 |
| 2005/08/02 | 413 | 415 | 406 | 414 | 7,000 |
| 2005/08/01 | 420 | 420 | 420 | 420 | 3,000 |
| 2005/07/29 | 410 | 410 | 410 | 410 | 3,000 |
| 2005/07/28 | 408 | 408 | 408 | 408 | 1,000 |
| 2005/07/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/07/26 | 409 | 410 | 405 | 410 | 5,000 |
| 2005/07/25 | 410 | 410 | 408 | 408 | 5,000 |
| 2005/07/22 | 411 | 414 | 410 | 414 | 6,000 |
| 2005/07/21 | 410 | 416 | 410 | 416 | 22,000 |
| 2005/07/20 | 415 | 430 | 415 | 416 | 8,000 |
| 2005/07/19 | 410 | 429 | 410 | 429 | 5,000 |
| 2005/07/14 | 410 | 415 | 410 | 415 | 3,000 |
| 2005/07/12 | 416 | 416 | 416 | 416 | 1,000 |
| 2005/07/08 | 419 | 420 | 419 | 420 | 7,000 |
| 2005/07/07 | 420 | 420 | 420 | 420 | 2,000 |
| 2005/07/05 | 421 | 430 | 415 | 430 | 4,000 |
| 2005/07/04 | 426 | 427 | 426 | 427 | 4,000 |
| 2005/07/01 | 418 | 427 | 418 | 427 | 2,000 |
| 2005/06/30 | 425 | 425 | 423 | 423 | 3,000 |
| 2005/06/29 | 429 | 430 | 429 | 430 | 6,000 |
| 2005/06/28 | 434 | 444 | 432 | 432 | 19,000 |
| 2005/06/27 | 444 | 444 | 444 | 444 | 2,000 |
| 2005/06/24 | 440 | 444 | 440 | 444 | 3,000 |
| 2005/06/23 | 440 | 440 | 440 | 440 | 7,000 |
| 2005/06/22 | 441 | 441 | 441 | 441 | 5,000 |
| 2005/06/20 | 449 | 451 | 440 | 440 | 7,000 |
| 2005/06/17 | 425 | 450 | 425 | 440 | 10,000 |
| 2005/06/16 | 425 | 425 | 425 | 425 | 13,000 |
| 2005/06/15 | 420 | 420 | 420 | 420 | 3,000 |
| 2005/06/14 | 419 | 420 | 419 | 419 | 7,000 |
| 2005/06/13 | 415 | 419 | 415 | 419 | 2,000 |
| 2005/06/10 | 418 | 418 | 416 | 416 | 3,000 |
| 2005/06/09 | 414 | 416 | 414 | 416 | 2,000 |
| 2005/06/08 | 416 | 416 | 416 | 416 | 1,000 |
| 2005/06/07 | 411 | 417 | 411 | 417 | 5,000 |
| 2005/06/02 | 419 | 420 | 419 | 420 | 5,000 |
| 2005/06/01 | 415 | 419 | 414 | 419 | 7,000 |
| 2005/05/31 | 416 | 419 | 415 | 419 | 5,000 |
| 2005/05/30 | 420 | 422 | 416 | 421 | 18,000 |
| 2005/05/27 | 420 | 425 | 420 | 425 | 10,000 |
| 2005/05/26 | 415 | 423 | 415 | 423 | 6,000 |
| 2005/05/25 | 420 | 425 | 412 | 425 | 7,000 |
| 2005/05/24 | 412 | 425 | 410 | 425 | 10,000 |
| 2005/05/23 | 413 | 413 | 403 | 413 | 16,000 |
| 2005/05/20 | 413 | 422 | 410 | 419 | 28,000 |
| 2005/05/19 | 420 | 430 | 420 | 420 | 5,000 |
| 2005/05/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/05/17 | 431 | 435 | 430 | 430 | 8,000 |
| 2005/05/16 | 442 | 442 | 442 | 442 | 1,000 |
| 2005/05/13 | 439 | 444 | 435 | 444 | 7,000 |
| 2005/05/12 | 443 | 450 | 443 | 450 | 3,000 |
| 2005/05/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/05/10 | 453 | 458 | 453 | 453 | 7,000 |
| 2005/05/09 | 458 | 468 | 458 | 460 | 15,000 |
| 2005/05/06 | 429 | 455 | 429 | 455 | 12,000 |
| 2005/05/02 | 410 | 415 | 407 | 415 | 4,000 |
| 2005/04/28 | 405 | 410 | 405 | 410 | 3,000 |
| 2005/04/26 | 402 | 409 | 399 | 409 | 10,000 |
| 2005/04/25 | 404 | 404 | 404 | 404 | 1,000 |
| 2005/04/22 | 402 | 407 | 400 | 407 | 7,000 |
| 2005/04/21 | 385 | 410 | 385 | 410 | 24,000 |
| 2005/04/20 | 410 | 413 | 400 | 413 | 23,000 |
| 2005/04/19 | 408 | 415 | 408 | 415 | 6,000 |
| 2005/04/18 | 416 | 426 | 407 | 417 | 24,000 |
| 2005/04/15 | 421 | 435 | 415 | 435 | 24,000 |
| 2005/04/14 | 436 | 436 | 426 | 436 | 7,000 |
| 2005/04/12 | 442 | 447 | 442 | 447 | 15,000 |
| 2005/04/11 | 443 | 449 | 443 | 445 | 15,000 |
| 2005/04/07 | 438 | 448 | 438 | 448 | 5,000 |
| 2005/04/06 | 446 | 447 | 441 | 447 | 19,000 |
| 2005/04/05 | 444 | 452 | 440 | 447 | 23,000 |
| 2005/04/04 | 443 | 454 | 439 | 453 | 22,000 |
| 2005/04/01 | 450 | 457 | 445 | 457 | 25,000 |
| 2005/03/31 | 446 | 460 | 445 | 460 | 13,000 |
| 2005/03/30 | 459 | 460 | 452 | 460 | 11,000 |
| 2005/03/29 | 460 | 460 | 450 | 460 | 15,000 |
| 2005/03/28 | 437 | 460 | 437 | 460 | 7,000 |
| 2005/03/25 | 442 | 457 | 440 | 457 | 5,000 |
| 2005/03/24 | 441 | 462 | 441 | 444 | 25,000 |
| 2005/03/23 | 423 | 440 | 423 | 439 | 8,000 |
| 2005/03/22 | 417 | 423 | 417 | 423 | 5,000 |
| 2005/03/18 | 414 | 423 | 410 | 423 | 14,000 |
| 2005/03/17 | 412 | 423 | 412 | 423 | 6,000 |
| 2005/03/16 | 413 | 423 | 413 | 423 | 9,000 |
| 2005/03/15 | 415 | 423 | 411 | 423 | 17,000 |
| 2005/03/14 | 423 | 425 | 403 | 420 | 24,000 |
| 2005/03/11 | 414 | 423 | 412 | 423 | 10,000 |
| 2005/03/10 | 412 | 430 | 401 | 422 | 438,000 |
| 2005/03/09 | 370 | 413 | 370 | 413 | 24,000 |
| 2005/03/08 | 366 | 370 | 351 | 370 | 12,000 |
| 2005/03/07 | 342 | 366 | 338 | 366 | 22,000 |
| 2005/03/04 | 323 | 343 | 322 | 343 | 43,000 |
| 2005/03/03 | 298 | 343 | 298 | 343 | 43,000 |
| 2005/03/02 | 288 | 296 | 287 | 296 | 22,000 |
| 2005/03/01 | 297 | 297 | 287 | 287 | 2,000 |
| 2005/02/28 | 302 | 302 | 297 | 297 | 9,000 |
| 2005/02/25 | 291 | 307 | 283 | 307 | 25,000 |
| 2005/02/24 | 293 | 301 | 293 | 301 | 22,000 |
| 2005/02/23 | 278 | 298 | 278 | 298 | 19,000 |
| 2005/02/22 | 277 | 279 | 277 | 279 | 4,000 |
| 2005/02/21 | 266 | 278 | 266 | 278 | 14,000 |
| 2005/02/18 | 266 | 266 | 266 | 266 | 2,000 |
| 2005/02/17 | 267 | 267 | 266 | 266 | 2,000 |
| 2005/02/16 | 267 | 267 | 267 | 267 | 1,000 |
| 2005/02/14 | 264 | 264 | 264 | 264 | 1,000 |
| 2005/02/09 | 254 | 259 | 254 | 259 | 8,000 |
| 2005/02/08 | 244 | 244 | 242 | 242 | 5,000 |
| 2005/02/07 | 253 | 253 | 250 | 250 | 14,000 |
| 2005/02/04 | 262 | 262 | 255 | 255 | 11,000 |
| 2005/02/03 | 260 | 260 | 260 | 260 | 7,000 |
| 2005/02/02 | 259 | 259 | 259 | 259 | 6,000 |
| 2005/02/01 | 246 | 259 | 246 | 259 | 22,000 |
| 2005/01/31 | 245 | 246 | 245 | 246 | 9,000 |
| 2005/01/28 | 244 | 246 | 244 | 246 | 4,000 |
| 2005/01/27 | 244 | 246 | 244 | 246 | 8,000 |
| 2005/01/26 | 239 | 243 | 239 | 243 | 11,000 |
| 2005/01/25 | 236 | 236 | 236 | 236 | 1,000 |
| 2005/01/24 | 241 | 242 | 236 | 236 | 9,000 |
| 2005/01/21 | 240 | 242 | 240 | 242 | 21,000 |
| 2005/01/20 | 242 | 242 | 240 | 240 | 14,000 |
| 2005/01/19 | 233 | 242 | 233 | 242 | 4,000 |
| 2005/01/18 | 239 | 239 | 238 | 238 | 6,000 |
| 2005/01/17 | 231 | 235 | 231 | 234 | 14,000 |
| 2005/01/14 | 220 | 230 | 220 | 230 | 16,000 |
| 2005/01/13 | 220 | 224 | 220 | 224 | 8,000 |
| 2005/01/12 | 215 | 220 | 215 | 220 | 9,000 |
| 2005/01/11 | 210 | 217 | 210 | 214 | 7,000 |
| 2005/01/07 | 222 | 222 | 210 | 210 | 2,000 |
| 2005/01/06 | 208 | 208 | 207 | 207 | 3,000 |
| 2005/01/05 | 206 | 208 | 206 | 208 | 10,000 |
| 2005/01/04 | 206 | 206 | 206 | 206 | 1,000 |