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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,362 | 1,362 | 1,314 | 1,314 | 600 |
| 2024/12/27 | 1,302 | 1,302 | 1,302 | 1,302 | 100 |
| 2024/12/26 | 1,327 | 1,327 | 1,300 | 1,300 | 1,600 |
| 2024/12/23 | 1,327 | 1,327 | 1,327 | 1,327 | 100 |
| 2024/12/20 | 1,335 | 1,335 | 1,335 | 1,335 | 300 |
| 2024/12/19 | 1,322 | 1,335 | 1,320 | 1,335 | 1,000 |
| 2024/12/18 | 1,325 | 1,325 | 1,325 | 1,325 | 400 |
| 2024/12/17 | 1,357 | 1,357 | 1,320 | 1,325 | 1,400 |
| 2024/12/13 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2024/12/12 | 1,365 | 1,365 | 1,361 | 1,361 | 1,200 |
| 2024/12/11 | 1,352 | 1,361 | 1,352 | 1,361 | 300 |
| 2024/12/09 | 1,334 | 1,360 | 1,334 | 1,337 | 500 |
| 2024/12/05 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2024/12/04 | 1,330 | 1,345 | 1,330 | 1,345 | 200 |
| 2024/12/02 | 1,327 | 1,327 | 1,327 | 1,327 | 100 |
| 2024/11/29 | 1,329 | 1,329 | 1,326 | 1,326 | 300 |
| 2024/11/28 | 1,330 | 1,330 | 1,329 | 1,329 | 200 |
| 2024/11/27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,200 |
| 2024/11/26 | 1,331 | 1,331 | 1,330 | 1,330 | 200 |
| 2024/11/21 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2024/11/18 | 1,333 | 1,333 | 1,330 | 1,330 | 500 |
| 2024/11/15 | 1,339 | 1,339 | 1,333 | 1,333 | 700 |
| 2024/11/14 | 1,332 | 1,335 | 1,332 | 1,335 | 300 |
| 2024/11/13 | 1,330 | 1,332 | 1,330 | 1,332 | 500 |
| 2024/11/11 | 1,380 | 1,380 | 1,325 | 1,325 | 500 |
| 2024/11/08 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2024/11/07 | 1,352 | 1,352 | 1,350 | 1,350 | 800 |
| 2024/11/05 | 1,393 | 1,394 | 1,393 | 1,393 | 500 |
| 2024/11/01 | 1,411 | 1,411 | 1,393 | 1,393 | 700 |
| 2024/10/31 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2024/10/30 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2024/10/29 | 1,350 | 1,350 | 1,330 | 1,330 | 500 |
| 2024/10/28 | 1,327 | 1,327 | 1,327 | 1,327 | 800 |
| 2024/10/25 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2024/10/24 | 1,330 | 1,334 | 1,321 | 1,334 | 700 |
| 2024/10/23 | 1,343 | 1,343 | 1,331 | 1,331 | 600 |
| 2024/10/22 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2024/10/21 | 1,341 | 1,350 | 1,341 | 1,349 | 500 |
| 2024/10/18 | 1,350 | 1,350 | 1,341 | 1,341 | 500 |
| 2024/10/17 | 1,350 | 1,350 | 1,341 | 1,341 | 400 |
| 2024/10/09 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2024/10/04 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2024/10/01 | 1,379 | 1,385 | 1,361 | 1,361 | 300 |
| 2024/09/30 | 1,362 | 1,379 | 1,362 | 1,379 | 300 |
| 2024/09/27 | 1,341 | 1,371 | 1,341 | 1,361 | 1,500 |
| 2024/09/26 | 1,410 | 1,413 | 1,371 | 1,371 | 900 |
| 2024/09/24 | 1,434 | 1,434 | 1,410 | 1,410 | 600 |
| 2024/09/20 | 1,450 | 1,450 | 1,421 | 1,434 | 800 |
| 2024/09/19 | 1,428 | 1,460 | 1,415 | 1,460 | 1,000 |
| 2024/09/12 | 1,408 | 1,424 | 1,408 | 1,424 | 300 |
| 2024/09/11 | 1,399 | 1,453 | 1,398 | 1,438 | 600 |
| 2024/09/09 | 1,424 | 1,424 | 1,415 | 1,415 | 200 |
| 2024/09/05 | 1,414 | 1,454 | 1,414 | 1,454 | 300 |
| 2024/09/04 | 1,430 | 1,444 | 1,430 | 1,444 | 500 |
| 2024/09/03 | 1,440 | 1,480 | 1,440 | 1,465 | 500 |
| 2024/08/27 | 1,417 | 1,435 | 1,417 | 1,435 | 300 |
| 2024/08/26 | 1,405 | 1,417 | 1,382 | 1,417 | 900 |
| 2024/08/22 | 1,375 | 1,375 | 1,375 | 1,375 | 200 |
| 2024/08/19 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2024/08/15 | 1,357 | 1,357 | 1,357 | 1,357 | 300 |
| 2024/08/13 | 1,384 | 1,384 | 1,364 | 1,364 | 300 |
| 2024/08/09 | 1,346 | 1,384 | 1,346 | 1,384 | 200 |
| 2024/08/08 | 1,345 | 1,345 | 1,345 | 1,345 | 300 |
| 2024/08/07 | 1,346 | 1,346 | 1,346 | 1,346 | 300 |
| 2024/08/06 | 1,345 | 1,345 | 1,345 | 1,345 | 200 |
| 2024/08/05 | 1,403 | 1,403 | 1,350 | 1,350 | 3,000 |
| 2024/08/02 | 1,496 | 1,550 | 1,420 | 1,420 | 2,800 |
| 2024/08/01 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2024/07/31 | 1,516 | 1,516 | 1,516 | 1,516 | 200 |
| 2024/07/30 | 1,533 | 1,533 | 1,520 | 1,520 | 500 |
| 2024/07/26 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2024/07/25 | 1,451 | 1,481 | 1,451 | 1,452 | 500 |
| 2024/07/24 | 1,451 | 1,451 | 1,451 | 1,451 | 100 |
| 2024/07/23 | 1,450 | 1,479 | 1,450 | 1,479 | 1,200 |
| 2024/07/18 | 1,450 | 1,497 | 1,450 | 1,479 | 400 |
| 2024/07/12 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2024/07/03 | 1,465 | 1,465 | 1,465 | 1,465 | 200 |
| 2024/07/02 | 1,510 | 1,510 | 1,450 | 1,479 | 2,000 |
| 2024/07/01 | 1,450 | 1,450 | 1,450 | 1,450 | 600 |
| 2024/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2024/06/26 | 1,460 | 1,460 | 1,430 | 1,450 | 3,600 |
| 2024/06/25 | 1,461 | 1,470 | 1,461 | 1,470 | 300 |
| 2024/06/24 | 1,461 | 1,461 | 1,461 | 1,461 | 200 |
| 2024/06/20 | 1,456 | 1,456 | 1,456 | 1,456 | 100 |
| 2024/06/18 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2024/06/17 | 1,438 | 1,440 | 1,438 | 1,440 | 300 |
| 2024/06/14 | 1,431 | 1,431 | 1,431 | 1,431 | 100 |
| 2024/06/07 | 1,425 | 1,425 | 1,425 | 1,425 | 300 |
| 2024/06/05 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2024/06/03 | 1,433 | 1,433 | 1,433 | 1,433 | 100 |
| 2024/05/31 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2024/05/29 | 1,429 | 1,429 | 1,429 | 1,429 | 100 |
| 2024/05/28 | 1,459 | 1,459 | 1,459 | 1,459 | 300 |
| 2024/05/27 | 1,446 | 1,465 | 1,446 | 1,465 | 300 |
| 2024/05/21 | 1,420 | 1,430 | 1,420 | 1,425 | 600 |
| 2024/05/20 | 1,460 | 1,490 | 1,450 | 1,450 | 800 |
| 2024/05/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 |
| 2024/05/13 | 1,451 | 1,451 | 1,450 | 1,450 | 1,900 |
| 2024/05/10 | 1,480 | 1,542 | 1,455 | 1,455 | 2,500 |
| 2024/05/09 | 1,476 | 1,510 | 1,451 | 1,470 | 3,600 |
| 2024/05/07 | 1,451 | 1,476 | 1,450 | 1,476 | 1,500 |
| 2024/05/02 | 1,476 | 1,476 | 1,449 | 1,449 | 1,500 |
| 2024/05/01 | 1,450 | 1,475 | 1,450 | 1,475 | 500 |
| 2024/04/30 | 1,475 | 1,475 | 1,434 | 1,437 | 3,000 |
| 2024/04/26 | 1,430 | 1,452 | 1,427 | 1,452 | 500 |
| 2024/04/23 | 1,400 | 1,427 | 1,400 | 1,427 | 200 |
| 2024/04/18 | 1,408 | 1,408 | 1,400 | 1,400 | 300 |
| 2024/04/17 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
| 2024/04/16 | 1,415 | 1,415 | 1,412 | 1,412 | 300 |
| 2024/04/15 | 1,420 | 1,427 | 1,413 | 1,427 | 300 |
| 2024/04/12 | 1,424 | 1,450 | 1,421 | 1,421 | 300 |
| 2024/04/11 | 1,421 | 1,421 | 1,421 | 1,421 | 100 |
| 2024/04/10 | 1,428 | 1,432 | 1,428 | 1,432 | 2,500 |
| 2024/04/09 | 1,426 | 1,433 | 1,426 | 1,432 | 1,700 |
| 2024/04/08 | 1,476 | 1,476 | 1,456 | 1,456 | 200 |
| 2024/04/05 | 1,482 | 1,482 | 1,480 | 1,480 | 200 |
| 2024/04/04 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2024/04/02 | 1,480 | 1,480 | 1,460 | 1,460 | 1,400 |
| 2024/04/01 | 1,491 | 1,491 | 1,464 | 1,466 | 400 |
| 2024/03/29 | 1,465 | 1,521 | 1,465 | 1,491 | 1,700 |
| 2024/03/28 | 1,461 | 1,468 | 1,461 | 1,465 | 1,900 |
| 2024/03/27 | 1,521 | 1,522 | 1,519 | 1,521 | 2,000 |
| 2024/03/26 | 1,521 | 1,534 | 1,521 | 1,521 | 1,700 |
| 2024/03/25 | 1,538 | 1,538 | 1,520 | 1,520 | 900 |
| 2024/03/22 | 1,534 | 1,538 | 1,534 | 1,538 | 1,100 |
| 2024/03/21 | 1,534 | 1,534 | 1,522 | 1,534 | 400 |
| 2024/03/19 | 1,534 | 1,534 | 1,534 | 1,534 | 200 |
| 2024/03/18 | 1,545 | 1,547 | 1,526 | 1,530 | 1,000 |
| 2024/03/15 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/03/14 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2024/03/12 | 1,546 | 1,546 | 1,528 | 1,528 | 400 |
| 2024/03/11 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2024/03/08 | 1,537 | 1,537 | 1,521 | 1,521 | 300 |
| 2024/03/07 | 1,529 | 1,535 | 1,529 | 1,535 | 1,100 |
| 2024/03/06 | 1,535 | 1,535 | 1,504 | 1,511 | 1,200 |
| 2024/03/05 | 1,497 | 1,559 | 1,486 | 1,559 | 700 |
| 2024/03/04 | 1,505 | 1,505 | 1,505 | 1,505 | 400 |
| 2024/03/01 | 1,505 | 1,505 | 1,484 | 1,484 | 500 |
| 2024/02/29 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/02/28 | 1,500 | 1,505 | 1,500 | 1,505 | 900 |
| 2024/02/27 | 1,528 | 1,528 | 1,479 | 1,479 | 1,100 |
| 2024/02/26 | 1,511 | 1,519 | 1,511 | 1,519 | 300 |
| 2024/02/22 | 1,492 | 1,500 | 1,492 | 1,500 | 500 |
| 2024/02/21 | 1,491 | 1,492 | 1,491 | 1,491 | 500 |
| 2024/02/20 | 1,505 | 1,505 | 1,501 | 1,501 | 200 |
| 2024/02/19 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2024/02/16 | 1,500 | 1,529 | 1,499 | 1,529 | 1,100 |
| 2024/02/15 | 1,512 | 1,512 | 1,501 | 1,501 | 400 |
| 2024/02/14 | 1,477 | 1,529 | 1,477 | 1,512 | 1,900 |
| 2024/02/13 | 1,540 | 1,540 | 1,480 | 1,480 | 500 |
| 2024/02/09 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2024/02/08 | 1,535 | 1,642 | 1,500 | 1,500 | 12,200 |
| 2024/02/07 | 1,550 | 1,550 | 1,549 | 1,549 | 1,600 |
| 2024/02/06 | 1,550 | 1,551 | 1,510 | 1,551 | 1,300 |
| 2024/02/05 | 1,530 | 1,560 | 1,512 | 1,549 | 3,600 |
| 2024/02/02 | 1,490 | 1,540 | 1,489 | 1,540 | 4,500 |
| 2024/02/01 | 1,469 | 1,469 | 1,459 | 1,459 | 400 |
| 2024/01/31 | 1,479 | 1,488 | 1,479 | 1,488 | 400 |
| 2024/01/30 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
| 2024/01/26 | 1,450 | 1,469 | 1,450 | 1,469 | 600 |
| 2024/01/25 | 1,440 | 1,452 | 1,440 | 1,452 | 1,200 |
| 2024/01/24 | 1,450 | 1,470 | 1,440 | 1,470 | 600 |
| 2024/01/23 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/01/22 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2024/01/18 | 1,449 | 1,460 | 1,443 | 1,447 | 1,400 |
| 2024/01/17 | 1,415 | 1,452 | 1,415 | 1,419 | 3,000 |
| 2024/01/16 | 1,409 | 1,423 | 1,406 | 1,409 | 1,300 |
| 2024/01/15 | 1,399 | 1,405 | 1,371 | 1,405 | 1,300 |
| 2024/01/12 | 1,399 | 1,400 | 1,380 | 1,400 | 300 |
| 2024/01/11 | 1,389 | 1,400 | 1,389 | 1,390 | 500 |
| 2024/01/10 | 1,400 | 1,400 | 1,383 | 1,383 | 300 |
| 2024/01/09 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2024/01/05 | 1,380 | 1,400 | 1,380 | 1,400 | 200 |
| 2024/01/04 | 1,376 | 1,380 | 1,360 | 1,380 | 1,100 |