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 |
|---|---|---|---|---|---|
| 2008/12/30 | 101 | 104 | 101 | 103 | 6,000 |
| 2008/12/29 | 98 | 101 | 98 | 101 | 10,000 |
| 2008/12/26 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/12/25 | 98 | 100 | 98 | 100 | 3,000 |
| 2008/12/24 | 100 | 100 | 98 | 98 | 15,000 |
| 2008/12/22 | 98 | 107 | 97 | 107 | 13,000 |
| 2008/12/19 | 103 | 103 | 102 | 102 | 15,000 |
| 2008/12/18 | 102 | 102 | 102 | 102 | 1,000 |
| 2008/12/17 | 106 | 106 | 102 | 102 | 2,000 |
| 2008/12/16 | 106 | 106 | 106 | 106 | 1,000 |
| 2008/12/15 | 106 | 107 | 101 | 101 | 21,000 |
| 2008/12/12 | 105 | 106 | 105 | 106 | 4,000 |
| 2008/12/11 | 100 | 104 | 100 | 104 | 4,000 |
| 2008/12/10 | 99 | 103 | 99 | 100 | 11,000 |
| 2008/12/09 | 97 | 100 | 97 | 99 | 6,000 |
| 2008/12/08 | 100 | 101 | 95 | 100 | 6,000 |
| 2008/12/05 | 100 | 100 | 95 | 99 | 17,000 |
| 2008/12/04 | 100 | 100 | 100 | 100 | 4,000 |
| 2008/12/03 | 104 | 104 | 101 | 101 | 10,000 |
| 2008/12/02 | 105 | 105 | 104 | 104 | 11,000 |
| 2008/12/01 | 103 | 105 | 103 | 105 | 8,000 |
| 2008/11/28 | 101 | 101 | 101 | 101 | 5,000 |
| 2008/11/27 | 104 | 104 | 101 | 101 | 13,000 |
| 2008/11/26 | 103 | 103 | 102 | 102 | 6,000 |
| 2008/11/25 | 102 | 103 | 101 | 103 | 4,000 |
| 2008/11/21 | 101 | 104 | 101 | 104 | 7,000 |
| 2008/11/20 | 103 | 103 | 101 | 103 | 16,000 |
| 2008/11/19 | 106 | 107 | 105 | 105 | 7,000 |
| 2008/11/18 | 109 | 109 | 105 | 107 | 32,000 |
| 2008/11/17 | 105 | 117 | 104 | 109 | 67,000 |
| 2008/11/14 | 107 | 107 | 105 | 106 | 9,000 |
| 2008/11/13 | 104 | 107 | 101 | 105 | 55,000 |
| 2008/11/12 | 113 | 113 | 108 | 110 | 37,000 |
| 2008/11/11 | 117 | 118 | 111 | 111 | 28,000 |
| 2008/11/10 | 117 | 117 | 110 | 112 | 34,000 |
| 2008/11/07 | 115 | 119 | 114 | 117 | 13,000 |
| 2008/11/06 | 122 | 122 | 119 | 119 | 30,000 |
| 2008/11/05 | 121 | 124 | 115 | 123 | 89,000 |
| 2008/11/04 | 122 | 128 | 121 | 121 | 101,000 |
| 2008/10/31 | 124 | 126 | 118 | 118 | 89,000 |
| 2008/10/30 | 118 | 124 | 116 | 122 | 232,000 |
| 2008/10/29 | 133 | 135 | 116 | 124 | 378,000 |
| 2008/10/28 | 125 | 125 | 110 | 118 | 416,000 |
| 2008/10/27 | 148 | 153 | 132 | 140 | 341,000 |
| 2008/10/24 | 172 | 173 | 150 | 154 | 953,000 |
| 2008/10/23 | 156 | 168 | 148 | 151 | 1,467,000 |
| 2008/10/22 | 169 | 201 | 152 | 165 | 9,420,000 |
| 2008/10/21 | 123 | 159 | 123 | 159 | 4,252,000 |
| 2008/10/20 | 81 | 109 | 78 | 109 | 1,105,000 |
| 2008/10/17 | 101 | 102 | 77 | 79 | 697,000 |
| 2008/10/16 | 79 | 100 | 79 | 91 | 1,266,000 |
| 2008/10/15 | 165 | 165 | 129 | 129 | 179,000 |
| 2008/10/14 | 262 | 262 | 200 | 200 | 36,000 |
| 2008/10/09 | 256 | 264 | 256 | 259 | 10,000 |
| 2008/10/08 | 263 | 271 | 257 | 271 | 11,000 |
| 2008/10/07 | 265 | 273 | 265 | 273 | 4,000 |
| 2008/09/30 | 267 | 275 | 267 | 275 | 8,000 |
| 2008/09/22 | 275 | 275 | 275 | 275 | 12,000 |
| 2008/09/19 | 272 | 275 | 272 | 275 | 2,000 |
| 2008/09/17 | 280 | 280 | 272 | 277 | 49,000 |
| 2008/09/11 | 281 | 281 | 281 | 281 | 58,000 |
| 2008/09/09 | 272 | 281 | 272 | 281 | 4,000 |
| 2008/09/02 | 278 | 282 | 278 | 282 | 2,000 |
| 2008/09/01 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/08/29 | 279 | 281 | 279 | 281 | 2,000 |
| 2008/08/28 | 273 | 283 | 273 | 283 | 10,000 |
| 2008/08/26 | 268 | 283 | 268 | 283 | 2,000 |
| 2008/08/25 | 254 | 283 | 254 | 283 | 3,000 |
| 2008/08/13 | 258 | 264 | 253 | 264 | 15,000 |
| 2008/08/05 | 268 | 268 | 268 | 268 | 53,000 |
| 2008/07/30 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/07/29 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/07/28 | 263 | 263 | 263 | 263 | 2,000 |
| 2008/07/25 | 254 | 262 | 254 | 262 | 9,000 |
| 2008/07/22 | 256 | 261 | 256 | 261 | 2,000 |
| 2008/07/15 | 254 | 262 | 254 | 262 | 3,000 |
| 2008/07/09 | 261 | 264 | 261 | 264 | 5,000 |
| 2008/07/08 | 264 | 269 | 262 | 267 | 9,000 |
| 2008/07/04 | 270 | 270 | 270 | 270 | 5,000 |
| 2008/07/02 | 262 | 270 | 262 | 270 | 4,000 |
| 2008/06/30 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/06/27 | 276 | 276 | 275 | 275 | 2,000 |
| 2008/06/20 | 275 | 275 | 275 | 275 | 3,000 |
| 2008/06/18 | 270 | 277 | 270 | 275 | 5,000 |
| 2008/06/17 | 270 | 277 | 270 | 277 | 4,000 |
| 2008/06/11 | 280 | 280 | 280 | 280 | 5,000 |
| 2008/06/10 | 277 | 281 | 277 | 281 | 12,000 |
| 2008/05/30 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/05/14 | 271 | 281 | 271 | 281 | 2,000 |
| 2008/05/12 | 281 | 281 | 281 | 281 | 4,000 |
| 2008/05/09 | 282 | 283 | 279 | 283 | 8,000 |
| 2008/05/08 | 283 | 283 | 283 | 283 | 11,000 |
| 2008/05/02 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/04/30 | 282 | 282 | 281 | 281 | 22,000 |
| 2008/04/28 | 284 | 284 | 284 | 284 | 4,000 |
| 2008/04/25 | 267 | 273 | 267 | 273 | 5,000 |
| 2008/04/24 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/04/22 | 275 | 283 | 273 | 278 | 18,000 |
| 2008/04/11 | 273 | 275 | 273 | 275 | 3,000 |
| 2008/04/09 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/04/08 | 270 | 274 | 270 | 270 | 3,000 |
| 2008/04/04 | 270 | 275 | 270 | 275 | 3,000 |
| 2008/03/31 | 276 | 276 | 276 | 276 | 2,000 |
| 2008/03/28 | 276 | 276 | 276 | 276 | 38,000 |
| 2008/03/26 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/03/25 | 270 | 275 | 270 | 275 | 2,000 |
| 2008/03/21 | 259 | 275 | 259 | 275 | 40,000 |
| 2008/03/17 | 269 | 274 | 269 | 274 | 2,000 |
| 2008/03/14 | 269 | 279 | 264 | 276 | 15,000 |
| 2008/03/12 | 286 | 286 | 284 | 284 | 78,000 |
| 2008/03/10 | 259 | 293 | 259 | 293 | 4,000 |
| 2008/03/06 | 259 | 269 | 258 | 269 | 16,000 |
| 2008/03/05 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/03/04 | 272 | 272 | 271 | 271 | 2,000 |
| 2008/02/27 | 267 | 267 | 267 | 267 | 1,000 |
| 2008/02/25 | 273 | 273 | 273 | 273 | 45,000 |
| 2008/02/08 | 265 | 272 | 265 | 272 | 9,000 |
| 2008/02/07 | 271 | 271 | 271 | 271 | 9,000 |
| 2008/02/04 | 261 | 271 | 261 | 271 | 4,000 |
| 2008/01/30 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/01/29 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/01/28 | 265 | 266 | 265 | 266 | 18,000 |
| 2008/01/25 | 267 | 267 | 263 | 265 | 5,000 |
| 2008/01/24 | 260 | 268 | 260 | 268 | 5,000 |
| 2008/01/23 | 255 | 267 | 255 | 267 | 7,000 |
| 2008/01/22 | 250 | 268 | 250 | 268 | 4,000 |
| 2008/01/18 | 255 | 265 | 255 | 265 | 5,000 |
| 2008/01/17 | 253 | 265 | 250 | 265 | 7,000 |
| 2008/01/15 | 268 | 271 | 268 | 271 | 2,000 |
| 2008/01/11 | 266 | 271 | 263 | 271 | 13,000 |
| 2008/01/10 | 269 | 272 | 269 | 272 | 3,000 |
| 2008/01/08 | 275 | 275 | 273 | 273 | 5,000 |
| 2008/01/07 | 275 | 278 | 275 | 278 | 5,000 |
| 2008/01/04 | 280 | 280 | 280 | 280 | 1,000 |