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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,280 | 1,280 | 1,275 | 1,275 | 600 |
| 2022/12/28 | 1,301 | 1,301 | 1,287 | 1,287 | 300 |
| 2022/12/27 | 1,305 | 1,305 | 1,305 | 1,305 | 300 |
| 2022/12/26 | 1,305 | 1,305 | 1,305 | 1,305 | 300 |
| 2022/12/23 | 1,275 | 1,281 | 1,275 | 1,281 | 200 |
| 2022/12/15 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2022/12/14 | 1,305 | 1,305 | 1,305 | 1,305 | 200 |
| 2022/12/13 | 1,295 | 1,295 | 1,295 | 1,295 | 700 |
| 2022/12/12 | 1,265 | 1,295 | 1,265 | 1,295 | 500 |
| 2022/12/09 | 1,270 | 1,270 | 1,265 | 1,265 | 500 |
| 2022/12/08 | 1,250 | 1,289 | 1,224 | 1,289 | 1,600 |
| 2022/12/07 | 1,275 | 1,275 | 1,275 | 1,275 | 200 |
| 2022/12/02 | 1,275 | 1,275 | 1,275 | 1,275 | 400 |
| 2022/11/30 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2022/11/29 | 1,296 | 1,300 | 1,296 | 1,300 | 200 |
| 2022/11/28 | 1,298 | 1,298 | 1,296 | 1,296 | 400 |
| 2022/11/25 | 1,296 | 1,296 | 1,296 | 1,296 | 1,400 |
| 2022/11/24 | 1,295 | 1,296 | 1,295 | 1,296 | 1,100 |
| 2022/11/21 | 1,294 | 1,294 | 1,294 | 1,294 | 100 |
| 2022/11/18 | 1,240 | 1,280 | 1,240 | 1,280 | 700 |
| 2022/11/17 | 1,244 | 1,244 | 1,237 | 1,237 | 200 |
| 2022/11/15 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2022/11/14 | 1,293 | 1,293 | 1,284 | 1,284 | 500 |
| 2022/11/11 | 1,287 | 1,287 | 1,287 | 1,287 | 200 |
| 2022/11/08 | 1,279 | 1,279 | 1,279 | 1,279 | 200 |
| 2022/11/07 | 1,275 | 1,276 | 1,275 | 1,276 | 200 |
| 2022/11/02 | 1,276 | 1,276 | 1,276 | 1,276 | 100 |
| 2022/10/28 | 1,282 | 1,282 | 1,252 | 1,252 | 400 |
| 2022/10/27 | 1,255 | 1,255 | 1,255 | 1,255 | 200 |
| 2022/10/26 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2022/10/25 | 1,234 | 1,234 | 1,234 | 1,234 | 100 |
| 2022/10/21 | 1,233 | 1,233 | 1,233 | 1,233 | 200 |
| 2022/10/20 | 1,232 | 1,250 | 1,232 | 1,250 | 200 |
| 2022/10/19 | 1,232 | 1,234 | 1,232 | 1,234 | 300 |
| 2022/10/18 | 1,212 | 1,240 | 1,205 | 1,228 | 1,100 |
| 2022/10/17 | 1,234 | 1,242 | 1,234 | 1,242 | 200 |
| 2022/10/11 | 1,264 | 1,264 | 1,264 | 1,264 | 100 |
| 2022/10/07 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2022/10/05 | 1,234 | 1,234 | 1,234 | 1,234 | 200 |
| 2022/10/04 | 1,267 | 1,267 | 1,217 | 1,218 | 600 |
| 2022/09/28 | 1,212 | 1,221 | 1,211 | 1,221 | 600 |
| 2022/09/27 | 1,214 | 1,214 | 1,214 | 1,214 | 200 |
| 2022/09/26 | 1,212 | 1,222 | 1,212 | 1,222 | 1,500 |
| 2022/09/16 | 1,240 | 1,271 | 1,240 | 1,271 | 400 |
| 2022/09/15 | 1,241 | 1,241 | 1,240 | 1,240 | 400 |
| 2022/09/14 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2022/09/12 | 1,249 | 1,257 | 1,249 | 1,257 | 1,200 |
| 2022/09/06 | 1,283 | 1,283 | 1,283 | 1,283 | 100 |
| 2022/09/05 | 1,263 | 1,280 | 1,263 | 1,280 | 300 |
| 2022/09/01 | 1,286 | 1,293 | 1,261 | 1,293 | 1,200 |
| 2022/08/31 | 1,329 | 1,330 | 1,286 | 1,293 | 2,900 |
| 2022/08/30 | 1,328 | 1,328 | 1,328 | 1,328 | 200 |
| 2022/08/29 | 1,323 | 1,328 | 1,323 | 1,328 | 200 |
| 2022/08/26 | 1,323 | 1,323 | 1,323 | 1,323 | 200 |
| 2022/08/25 | 1,293 | 1,323 | 1,293 | 1,323 | 200 |
| 2022/08/24 | 1,292 | 1,323 | 1,292 | 1,323 | 300 |
| 2022/08/23 | 1,301 | 1,311 | 1,301 | 1,311 | 200 |
| 2022/08/22 | 1,292 | 1,293 | 1,292 | 1,293 | 300 |
| 2022/08/19 | 1,276 | 1,276 | 1,276 | 1,276 | 300 |
| 2022/08/17 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2022/08/15 | 1,300 | 1,302 | 1,300 | 1,302 | 400 |
| 2022/08/01 | 1,278 | 1,296 | 1,278 | 1,296 | 700 |
| 2022/07/29 | 1,327 | 1,328 | 1,298 | 1,298 | 300 |
| 2022/07/28 | 1,317 | 1,317 | 1,304 | 1,304 | 500 |
| 2022/07/27 | 1,310 | 1,329 | 1,300 | 1,329 | 400 |
| 2022/07/26 | 1,300 | 1,310 | 1,300 | 1,310 | 700 |
| 2022/07/20 | 1,287 | 1,300 | 1,287 | 1,300 | 700 |
| 2022/07/19 | 1,295 | 1,300 | 1,290 | 1,300 | 900 |
| 2022/07/11 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2022/07/06 | 1,253 | 1,280 | 1,253 | 1,280 | 4,100 |
| 2022/07/05 | 1,248 | 1,272 | 1,230 | 1,253 | 2,900 |
| 2022/07/04 | 1,300 | 1,300 | 1,278 | 1,278 | 500 |
| 2022/07/01 | 1,300 | 1,300 | 1,299 | 1,300 | 1,200 |
| 2022/06/29 | 1,300 | 1,300 | 1,299 | 1,299 | 1,000 |
| 2022/06/28 | 1,292 | 1,299 | 1,292 | 1,299 | 300 |
| 2022/06/27 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2022/06/24 | 1,273 | 1,273 | 1,273 | 1,273 | 100 |
| 2022/06/22 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2022/06/21 | 1,293 | 1,294 | 1,275 | 1,275 | 1,200 |
| 2022/06/20 | 1,281 | 1,293 | 1,281 | 1,293 | 400 |
| 2022/06/17 | 1,283 | 1,283 | 1,281 | 1,281 | 500 |
| 2022/06/15 | 1,281 | 1,281 | 1,281 | 1,281 | 100 |
| 2022/06/14 | 1,281 | 1,281 | 1,280 | 1,280 | 500 |
| 2022/06/02 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/06/01 | 1,303 | 1,305 | 1,303 | 1,305 | 200 |
| 2022/05/30 | 1,306 | 1,306 | 1,277 | 1,277 | 500 |
| 2022/05/26 | 1,276 | 1,276 | 1,276 | 1,276 | 900 |
| 2022/05/24 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2022/05/23 | 1,270 | 1,331 | 1,270 | 1,302 | 600 |
| 2022/05/18 | 1,305 | 1,305 | 1,300 | 1,300 | 300 |
| 2022/05/16 | 1,305 | 1,312 | 1,305 | 1,312 | 200 |
| 2022/05/13 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2022/05/02 | 1,358 | 1,358 | 1,358 | 1,358 | 100 |
| 2022/04/28 | 1,383 | 1,383 | 1,363 | 1,363 | 400 |
| 2022/04/27 | 1,328 | 1,329 | 1,328 | 1,329 | 600 |
| 2022/04/26 | 1,307 | 1,328 | 1,307 | 1,328 | 300 |
| 2022/04/22 | 1,301 | 1,301 | 1,301 | 1,301 | 200 |
| 2022/04/20 | 1,296 | 1,324 | 1,296 | 1,323 | 400 |
| 2022/04/19 | 1,294 | 1,294 | 1,294 | 1,294 | 100 |
| 2022/04/18 | 1,324 | 1,324 | 1,304 | 1,324 | 600 |
| 2022/04/14 | 1,340 | 1,340 | 1,300 | 1,300 | 700 |
| 2022/04/13 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2022/04/05 | 1,310 | 1,310 | 1,310 | 1,310 | 400 |
| 2022/03/30 | 1,313 | 1,343 | 1,313 | 1,316 | 700 |
| 2022/03/29 | 1,377 | 1,377 | 1,370 | 1,373 | 700 |
| 2022/03/28 | 1,351 | 1,377 | 1,351 | 1,377 | 600 |
| 2022/03/24 | 1,349 | 1,351 | 1,349 | 1,351 | 200 |
| 2022/03/23 | 1,378 | 1,378 | 1,350 | 1,350 | 200 |
| 2022/03/22 | 1,350 | 1,350 | 1,346 | 1,349 | 500 |
| 2022/03/18 | 1,327 | 1,341 | 1,327 | 1,341 | 200 |
| 2022/03/17 | 1,330 | 1,350 | 1,330 | 1,338 | 1,200 |
| 2022/03/16 | 1,331 | 1,331 | 1,330 | 1,330 | 200 |
| 2022/03/15 | 1,361 | 1,361 | 1,361 | 1,361 | 100 |
| 2022/03/14 | 1,332 | 1,361 | 1,332 | 1,361 | 400 |
| 2022/03/10 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
| 2022/03/07 | 1,392 | 1,392 | 1,362 | 1,362 | 200 |
| 2022/03/04 | 1,393 | 1,393 | 1,393 | 1,393 | 100 |
| 2022/03/03 | 1,395 | 1,395 | 1,391 | 1,391 | 400 |
| 2022/03/02 | 1,397 | 1,397 | 1,396 | 1,396 | 300 |
| 2022/03/01 | 1,341 | 1,350 | 1,341 | 1,350 | 200 |
| 2022/02/28 | 1,325 | 1,325 | 1,325 | 1,325 | 300 |
| 2022/02/24 | 1,338 | 1,346 | 1,323 | 1,323 | 300 |
| 2022/02/21 | 1,318 | 1,341 | 1,318 | 1,338 | 500 |
| 2022/02/17 | 1,318 | 1,318 | 1,318 | 1,318 | 100 |
| 2022/02/16 | 1,324 | 1,334 | 1,324 | 1,329 | 300 |
| 2022/02/15 | 1,333 | 1,333 | 1,323 | 1,323 | 200 |
| 2022/02/14 | 1,324 | 1,324 | 1,304 | 1,324 | 500 |
| 2022/02/10 | 1,302 | 1,305 | 1,302 | 1,305 | 700 |
| 2022/02/09 | 1,389 | 1,389 | 1,310 | 1,316 | 500 |
| 2022/02/08 | 1,396 | 1,396 | 1,388 | 1,388 | 800 |
| 2022/02/07 | 1,306 | 1,366 | 1,306 | 1,366 | 200 |
| 2022/02/03 | 1,316 | 1,316 | 1,286 | 1,316 | 300 |
| 2022/02/02 | 1,284 | 1,314 | 1,284 | 1,314 | 400 |
| 2022/02/01 | 1,315 | 1,315 | 1,314 | 1,314 | 200 |
| 2022/01/31 | 1,319 | 1,319 | 1,315 | 1,315 | 300 |
| 2022/01/28 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2022/01/27 | 1,292 | 1,315 | 1,292 | 1,315 | 200 |
| 2022/01/26 | 1,289 | 1,289 | 1,289 | 1,289 | 600 |
| 2022/01/25 | 1,289 | 1,289 | 1,289 | 1,289 | 200 |
| 2022/01/14 | 1,332 | 1,340 | 1,318 | 1,319 | 1,500 |
| 2022/01/13 | 1,315 | 1,342 | 1,315 | 1,334 | 600 |
| 2022/01/12 | 1,317 | 1,317 | 1,317 | 1,317 | 100 |
| 2022/01/07 | 1,347 | 1,347 | 1,340 | 1,347 | 600 |
| 2022/01/05 | 1,319 | 1,321 | 1,319 | 1,321 | 400 |
| 2022/01/04 | 1,317 | 1,317 | 1,298 | 1,298 | 500 |