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 |
|---|---|---|---|---|---|
| 2017/12/28 | 1,720 | 1,722 | 1,720 | 1,722 | 300 |
| 2017/12/27 | 1,715 | 1,719 | 1,715 | 1,719 | 300 |
| 2017/12/25 | 1,714 | 1,715 | 1,704 | 1,715 | 1,100 |
| 2017/12/22 | 1,701 | 1,701 | 1,701 | 1,701 | 300 |
| 2017/12/21 | 1,701 | 1,701 | 1,701 | 1,701 | 700 |
| 2017/12/20 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2017/12/19 | 1,709 | 1,717 | 1,709 | 1,717 | 700 |
| 2017/12/18 | 1,696 | 1,706 | 1,696 | 1,705 | 600 |
| 2017/12/15 | 1,687 | 1,691 | 1,685 | 1,691 | 700 |
| 2017/12/14 | 1,684 | 1,684 | 1,680 | 1,682 | 300 |
| 2017/12/13 | 1,720 | 1,720 | 1,677 | 1,677 | 1,900 |
| 2017/12/12 | 1,675 | 1,680 | 1,675 | 1,680 | 200 |
| 2017/12/11 | 1,671 | 1,674 | 1,671 | 1,672 | 700 |
| 2017/12/07 | 1,669 | 1,669 | 1,668 | 1,668 | 400 |
| 2017/12/06 | 1,669 | 1,671 | 1,636 | 1,636 | 500 |
| 2017/12/05 | 1,664 | 1,666 | 1,664 | 1,666 | 400 |
| 2017/12/04 | 1,645 | 1,650 | 1,645 | 1,650 | 500 |
| 2017/12/01 | 1,640 | 1,640 | 1,623 | 1,623 | 400 |
| 2017/11/30 | 1,633 | 1,634 | 1,633 | 1,634 | 400 |
| 2017/11/29 | 1,632 | 1,633 | 1,632 | 1,633 | 300 |
| 2017/11/28 | 1,617 | 1,621 | 1,617 | 1,620 | 1,200 |
| 2017/11/27 | 1,630 | 1,630 | 1,550 | 1,590 | 1,100 |
| 2017/11/24 | 1,629 | 1,629 | 1,611 | 1,629 | 1,200 |
| 2017/11/22 | 1,619 | 1,620 | 1,612 | 1,620 | 400 |
| 2017/11/21 | 1,596 | 1,610 | 1,596 | 1,610 | 300 |
| 2017/11/20 | 1,610 | 1,610 | 1,596 | 1,596 | 300 |
| 2017/11/17 | 1,619 | 1,619 | 1,617 | 1,617 | 500 |
| 2017/11/16 | 1,603 | 1,605 | 1,593 | 1,593 | 700 |
| 2017/11/15 | 1,630 | 1,630 | 1,602 | 1,602 | 700 |
| 2017/11/14 | 1,633 | 1,633 | 1,630 | 1,630 | 500 |
| 2017/11/13 | 1,649 | 1,649 | 1,586 | 1,630 | 1,100 |
| 2017/11/10 | 1,602 | 1,602 | 1,600 | 1,600 | 700 |
| 2017/11/09 | 1,697 | 1,700 | 1,602 | 1,607 | 4,200 |
| 2017/11/08 | 1,640 | 1,640 | 1,585 | 1,617 | 4,000 |
| 2017/11/07 | 1,519 | 1,520 | 1,519 | 1,520 | 300 |
| 2017/11/02 | 1,510 | 1,510 | 1,500 | 1,500 | 1,100 |
| 2017/11/01 | 1,515 | 1,515 | 1,506 | 1,506 | 400 |
| 2017/10/31 | 1,513 | 1,516 | 1,507 | 1,507 | 800 |
| 2017/10/30 | 1,507 | 1,507 | 1,507 | 1,507 | 200 |
| 2017/10/27 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2017/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | 800 |
| 2017/10/24 | 1,519 | 1,520 | 1,500 | 1,500 | 900 |
| 2017/10/23 | 1,504 | 1,504 | 1,504 | 1,504 | 100 |
| 2017/10/20 | 1,510 | 1,510 | 1,500 | 1,500 | 400 |
| 2017/10/19 | 1,509 | 1,509 | 1,509 | 1,509 | 100 |
| 2017/10/18 | 1,502 | 1,502 | 1,500 | 1,500 | 400 |
| 2017/10/17 | 1,504 | 1,504 | 1,503 | 1,503 | 200 |
| 2017/10/12 | 1,510 | 1,530 | 1,510 | 1,520 | 2,500 |
| 2017/10/11 | 1,509 | 1,510 | 1,509 | 1,510 | 300 |
| 2017/10/10 | 1,509 | 1,509 | 1,496 | 1,508 | 900 |
| 2017/10/06 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2017/10/05 | 1,489 | 1,489 | 1,488 | 1,488 | 1,100 |
| 2017/10/04 | 1,492 | 1,492 | 1,492 | 1,492 | 400 |
| 2017/10/03 | 1,490 | 1,500 | 1,490 | 1,490 | 1,100 |
| 2017/10/02 | 1,523 | 1,523 | 1,492 | 1,514 | 700 |
| 2017/09/29 | 1,513 | 1,515 | 1,513 | 1,515 | 700 |
| 2017/09/28 | 1,525 | 1,525 | 1,513 | 1,513 | 400 |
| 2017/09/27 | 1,491 | 1,529 | 1,490 | 1,529 | 700 |
| 2017/09/25 | 1,480 | 1,490 | 1,480 | 1,490 | 1,000 |
| 2017/09/21 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
| 2017/09/20 | 1,495 | 1,495 | 1,467 | 1,467 | 900 |
| 2017/09/19 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2017/09/15 | 1,499 | 1,500 | 1,499 | 1,500 | 300 |
| 2017/09/13 | 1,485 | 1,500 | 1,485 | 1,500 | 900 |
| 2017/09/12 | 1,486 | 1,486 | 1,486 | 1,486 | 1,000 |
| 2017/09/11 | 1,473 | 1,473 | 1,460 | 1,460 | 700 |
| 2017/09/08 | 1,461 | 1,461 | 1,461 | 1,461 | 200 |
| 2017/09/07 | 1,453 | 1,465 | 1,452 | 1,460 | 2,300 |
| 2017/08/31 | 1,500 | 1,500 | 1,498 | 1,500 | 1,500 |
| 2017/08/30 | 1,491 | 1,496 | 1,491 | 1,496 | 200 |
| 2017/08/29 | 1,480 | 1,491 | 1,480 | 1,491 | 600 |
| 2017/08/28 | 1,475 | 1,480 | 1,475 | 1,480 | 200 |
| 2017/08/23 | 1,474 | 1,475 | 1,474 | 1,475 | 200 |
| 2017/08/22 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2017/08/18 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2017/08/17 | 1,460 | 1,460 | 1,460 | 1,460 | 300 |
| 2017/08/16 | 1,440 | 1,460 | 1,440 | 1,460 | 700 |
| 2017/08/15 | 1,495 | 1,495 | 1,460 | 1,460 | 800 |
| 2017/08/14 | 1,459 | 1,463 | 1,458 | 1,463 | 700 |
| 2017/08/10 | 1,481 | 1,481 | 1,463 | 1,463 | 700 |
| 2017/08/09 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
| 2017/08/07 | 1,482 | 1,499 | 1,482 | 1,499 | 300 |
| 2017/08/03 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2017/08/02 | 1,512 | 1,512 | 1,470 | 1,477 | 1,800 |
| 2017/08/01 | 1,492 | 1,499 | 1,492 | 1,499 | 400 |
| 2017/07/31 | 1,488 | 1,488 | 1,488 | 1,488 | 200 |
| 2017/07/28 | 1,494 | 1,494 | 1,484 | 1,484 | 400 |
| 2017/07/27 | 1,485 | 1,486 | 1,484 | 1,486 | 400 |
| 2017/07/25 | 1,462 | 1,484 | 1,462 | 1,484 | 1,300 |
| 2017/07/24 | 1,475 | 1,476 | 1,475 | 1,475 | 1,200 |
| 2017/07/21 | 1,462 | 1,462 | 1,462 | 1,462 | 100 |
| 2017/07/20 | 1,463 | 1,470 | 1,460 | 1,460 | 1,100 |
| 2017/07/19 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2017/07/14 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2017/07/12 | 1,460 | 1,464 | 1,460 | 1,464 | 1,200 |
| 2017/07/10 | 1,461 | 1,461 | 1,461 | 1,461 | 300 |
| 2017/07/07 | 1,441 | 1,441 | 1,441 | 1,441 | 100 |
| 2017/07/06 | 1,457 | 1,457 | 1,437 | 1,441 | 600 |
| 2017/07/05 | 1,446 | 1,457 | 1,446 | 1,457 | 400 |
| 2017/07/04 | 1,485 | 1,497 | 1,459 | 1,459 | 1,300 |
| 2017/07/03 | 1,478 | 1,492 | 1,478 | 1,492 | 400 |
| 2017/06/30 | 1,477 | 1,477 | 1,477 | 1,477 | 700 |
| 2017/06/29 | 1,478 | 1,478 | 1,477 | 1,477 | 1,100 |
| 2017/06/28 | 1,479 | 1,479 | 1,477 | 1,477 | 500 |
| 2017/06/27 | 1,451 | 1,451 | 1,451 | 1,451 | 200 |
| 2017/06/26 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2017/06/23 | 1,451 | 1,452 | 1,440 | 1,440 | 1,800 |
| 2017/06/22 | 1,443 | 1,450 | 1,443 | 1,450 | 200 |
| 2017/06/20 | 1,470 | 1,470 | 1,470 | 1,470 | 900 |
| 2017/06/19 | 1,451 | 1,469 | 1,450 | 1,469 | 1,000 |
| 2017/06/16 | 1,460 | 1,460 | 1,422 | 1,428 | 1,300 |
| 2017/06/14 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2017/06/12 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2017/06/09 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2017/06/06 | 1,463 | 1,463 | 1,461 | 1,461 | 700 |
| 2017/06/05 | 1,463 | 1,463 | 1,463 | 1,463 | 200 |
| 2017/06/02 | 1,462 | 1,474 | 1,462 | 1,474 | 1,100 |
| 2017/06/01 | 1,462 | 1,462 | 1,462 | 1,462 | 100 |
| 2017/05/31 | 1,466 | 1,466 | 1,461 | 1,462 | 700 |
| 2017/05/30 | 1,484 | 1,484 | 1,470 | 1,470 | 500 |
| 2017/05/29 | 1,488 | 1,488 | 1,463 | 1,484 | 900 |
| 2017/05/26 | 1,489 | 1,492 | 1,473 | 1,492 | 500 |
| 2017/05/25 | 1,489 | 1,489 | 1,487 | 1,489 | 400 |
| 2017/05/24 | 1,489 | 1,489 | 1,472 | 1,472 | 200 |
| 2017/05/23 | 1,476 | 1,480 | 1,475 | 1,475 | 900 |
| 2017/05/22 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2017/05/19 | 1,485 | 1,492 | 1,485 | 1,492 | 200 |
| 2017/05/18 | 1,480 | 1,484 | 1,471 | 1,471 | 700 |
| 2017/05/17 | 1,505 | 1,506 | 1,493 | 1,494 | 1,300 |
| 2017/05/16 | 1,501 | 1,510 | 1,501 | 1,510 | 700 |
| 2017/05/15 | 1,500 | 1,510 | 1,494 | 1,509 | 800 |
| 2017/05/12 | 1,521 | 1,524 | 1,490 | 1,506 | 5,100 |
| 2017/05/11 | 1,398 | 1,551 | 1,398 | 1,543 | 21,200 |
| 2017/05/10 | 1,680 | 1,710 | 1,680 | 1,688 | 3,700 |
| 2017/05/09 | 1,671 | 1,674 | 1,640 | 1,674 | 1,700 |
| 2017/05/08 | 1,643 | 1,671 | 1,643 | 1,668 | 2,200 |
| 2017/05/02 | 1,620 | 1,645 | 1,620 | 1,643 | 1,500 |
| 2017/05/01 | 1,619 | 1,619 | 1,580 | 1,615 | 1,700 |
| 2017/04/28 | 1,600 | 1,604 | 1,591 | 1,604 | 600 |
| 2017/04/27 | 1,602 | 1,602 | 1,602 | 1,602 | 300 |
| 2017/04/26 | 1,600 | 1,600 | 1,599 | 1,599 | 1,000 |
| 2017/04/25 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
| 2017/04/24 | 1,599 | 1,600 | 1,599 | 1,599 | 600 |
| 2017/04/21 | 1,605 | 1,605 | 1,596 | 1,596 | 400 |
| 2017/04/20 | 1,604 | 1,605 | 1,596 | 1,596 | 700 |
| 2017/04/19 | 1,605 | 1,605 | 1,605 | 1,605 | 200 |
| 2017/04/18 | 1,602 | 1,602 | 1,580 | 1,580 | 400 |
| 2017/04/17 | 1,569 | 1,624 | 1,566 | 1,584 | 1,400 |
| 2017/04/12 | 1,643 | 1,643 | 1,643 | 1,643 | 1,000 |
| 2017/04/11 | 1,605 | 1,645 | 1,605 | 1,645 | 200 |
| 2017/04/10 | 1,655 | 1,655 | 1,600 | 1,600 | 700 |
| 2017/04/07 | 1,606 | 1,649 | 1,600 | 1,649 | 600 |
| 2017/04/06 | 1,650 | 1,651 | 1,585 | 1,630 | 1,500 |
| 2017/04/05 | 1,643 | 1,691 | 1,639 | 1,659 | 3,700 |
| 2017/04/04 | 1,715 | 1,740 | 1,625 | 1,625 | 1,300 |
| 2017/04/03 | 1,758 | 1,758 | 1,753 | 1,753 | 300 |
| 2017/03/31 | 1,702 | 1,768 | 1,702 | 1,758 | 1,000 |
| 2017/03/30 | 1,709 | 1,709 | 1,701 | 1,701 | 300 |
| 2017/03/29 | 1,664 | 1,698 | 1,664 | 1,696 | 1,500 |
| 2017/03/28 | 1,730 | 1,740 | 1,730 | 1,732 | 1,300 |
| 2017/03/27 | 1,761 | 1,761 | 1,723 | 1,723 | 2,700 |
| 2017/03/24 | 1,745 | 1,753 | 1,745 | 1,752 | 500 |
| 2017/03/23 | 1,740 | 1,745 | 1,740 | 1,745 | 700 |
| 2017/03/22 | 1,750 | 1,750 | 1,740 | 1,740 | 1,100 |
| 2017/03/21 | 1,753 | 1,753 | 1,746 | 1,747 | 600 |
| 2017/03/17 | 1,739 | 1,747 | 1,739 | 1,747 | 400 |
| 2017/03/15 | 1,738 | 1,744 | 1,738 | 1,740 | 1,000 |
| 2017/03/14 | 1,735 | 1,768 | 1,735 | 1,759 | 1,200 |
| 2017/03/13 | 1,772 | 1,772 | 1,739 | 1,739 | 800 |
| 2017/03/10 | 1,755 | 1,755 | 1,732 | 1,732 | 1,400 |
| 2017/03/09 | 1,762 | 1,762 | 1,732 | 1,732 | 300 |
| 2017/03/08 | 1,735 | 1,762 | 1,735 | 1,762 | 1,000 |
| 2017/03/07 | 1,748 | 1,748 | 1,735 | 1,735 | 1,000 |
| 2017/03/06 | 1,747 | 1,747 | 1,745 | 1,747 | 700 |
| 2017/03/03 | 1,791 | 1,791 | 1,755 | 1,765 | 900 |
| 2017/03/02 | 1,791 | 1,791 | 1,754 | 1,754 | 2,100 |
| 2017/03/01 | 1,778 | 1,790 | 1,763 | 1,771 | 900 |
| 2017/02/28 | 1,770 | 1,770 | 1,761 | 1,761 | 400 |
| 2017/02/27 | 1,785 | 1,815 | 1,731 | 1,771 | 2,900 |
| 2017/02/24 | 1,825 | 1,825 | 1,785 | 1,785 | 400 |
| 2017/02/23 | 1,827 | 1,827 | 1,825 | 1,825 | 800 |
| 2017/02/22 | 1,824 | 1,825 | 1,750 | 1,825 | 1,900 |
| 2017/02/21 | 1,773 | 1,800 | 1,773 | 1,800 | 1,800 |
| 2017/02/20 | 1,727 | 1,755 | 1,727 | 1,755 | 500 |
| 2017/02/17 | 1,695 | 1,721 | 1,695 | 1,721 | 2,000 |
| 2017/02/16 | 1,691 | 1,703 | 1,691 | 1,702 | 4,600 |
| 2017/02/15 | 1,690 | 1,719 | 1,690 | 1,700 | 1,700 |
| 2017/02/14 | 1,710 | 1,710 | 1,670 | 1,690 | 1,900 |
| 2017/02/13 | 1,682 | 1,714 | 1,677 | 1,708 | 2,500 |
| 2017/02/10 | 1,672 | 1,699 | 1,654 | 1,656 | 1,400 |
| 2017/02/09 | 1,750 | 1,750 | 1,651 | 1,672 | 3,600 |
| 2017/02/08 | 1,838 | 1,838 | 1,754 | 1,755 | 7,000 |
| 2017/02/07 | 1,804 | 1,848 | 1,804 | 1,848 | 4,700 |
| 2017/02/06 | 1,809 | 1,809 | 1,800 | 1,800 | 700 |
| 2017/02/03 | 1,775 | 1,800 | 1,775 | 1,800 | 900 |
| 2017/02/02 | 1,775 | 1,775 | 1,753 | 1,775 | 1,300 |
| 2017/02/01 | 1,775 | 1,775 | 1,770 | 1,774 | 1,800 |
| 2017/01/31 | 1,730 | 1,775 | 1,712 | 1,775 | 2,400 |
| 2017/01/30 | 1,700 | 1,730 | 1,681 | 1,730 | 2,900 |
| 2017/01/27 | 1,673 | 1,701 | 1,666 | 1,701 | 2,400 |
| 2017/01/26 | 1,675 | 1,675 | 1,661 | 1,661 | 1,600 |
| 2017/01/25 | 1,661 | 1,661 | 1,661 | 1,661 | 600 |
| 2017/01/23 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2017/01/20 | 1,641 | 1,663 | 1,635 | 1,635 | 800 |
| 2017/01/19 | 1,643 | 1,681 | 1,625 | 1,681 | 2,100 |
| 2017/01/18 | 1,670 | 1,670 | 1,651 | 1,652 | 500 |
| 2017/01/17 | 1,660 | 1,671 | 1,660 | 1,671 | 300 |
| 2017/01/16 | 1,693 | 1,693 | 1,693 | 1,693 | 400 |
| 2017/01/13 | 1,693 | 1,750 | 1,662 | 1,693 | 2,100 |
| 2017/01/12 | 1,661 | 1,693 | 1,639 | 1,693 | 1,100 |
| 2017/01/11 | 1,662 | 1,666 | 1,661 | 1,666 | 500 |
| 2017/01/10 | 1,675 | 1,679 | 1,650 | 1,679 | 2,200 |
| 2017/01/06 | 1,630 | 1,649 | 1,630 | 1,640 | 700 |
| 2017/01/05 | 1,675 | 1,675 | 1,637 | 1,670 | 2,000 |
| 2017/01/04 | 1,627 | 1,669 | 1,621 | 1,669 | 2,400 |