丸山製作所(6316)の株価時系列情報
丸山製作所(6316)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 |
---|---|---|---|---|---|
1983/12/28 | 250 | 250 | 249 | 250 | 35,000 |
1983/12/27 | 249 | 250 | 249 | 250 | 9,000 |
1983/12/26 | 247 | 247 | 247 | 247 | 7,000 |
1983/12/24 | 245 | 245 | 245 | 245 | 11,000 |
1983/12/22 | 245 | 245 | 245 | 245 | 3,000 |
1983/12/21 | 245 | 250 | 242 | 242 | 31,000 |
1983/12/20 | 246 | 246 | 240 | 241 | 121,000 |
1983/12/19 | 246 | 246 | 246 | 246 | 1,000 |
1983/12/17 | 250 | 250 | 246 | 246 | 13,000 |
1983/12/16 | 255 | 255 | 246 | 246 | 108,000 |
1983/12/15 | 250 | 255 | 250 | 255 | 15,000 |
1983/12/14 | 247 | 250 | 246 | 247 | 31,000 |
1983/12/13 | 250 | 251 | 246 | 246 | 24,000 |
1983/12/12 | 250 | 250 | 245 | 245 | 16,000 |
1983/12/09 | 250 | 250 | 250 | 250 | 22,000 |
1983/12/08 | 245 | 245 | 240 | 240 | 5,000 |
1983/12/07 | 249 | 250 | 248 | 250 | 62,000 |
1983/12/06 | 249 | 249 | 249 | 249 | 8,000 |
1983/12/05 | 250 | 250 | 250 | 250 | 7,000 |
1983/12/03 | 250 | 250 | 249 | 249 | 13,000 |
1983/12/02 | 252 | 253 | 248 | 248 | 37,000 |
1983/12/01 | 255 | 255 | 253 | 255 | 34,000 |
1983/11/30 | 251 | 259 | 244 | 259 | 109,000 |
1983/11/29 | 251 | 251 | 248 | 248 | 7,000 |
1983/11/28 | 257 | 257 | 250 | 250 | 23,000 |
1983/11/26 | 258 | 260 | 253 | 260 | 43,000 |
1983/11/25 | 258 | 259 | 253 | 253 | 109,000 |
1983/11/24 | 260 | 260 | 252 | 253 | 73,000 |
1983/11/22 | 268 | 269 | 255 | 255 | 59,000 |
1983/11/21 | 261 | 272 | 261 | 269 | 229,000 |
1983/11/19 | 263 | 265 | 256 | 260 | 119,000 |
1983/11/18 | 253 | 263 | 252 | 263 | 322,000 |
1983/11/17 | 252 | 259 | 248 | 248 | 82,000 |
1983/11/16 | 241 | 250 | 240 | 250 | 90,000 |
1983/11/15 | 236 | 240 | 235 | 240 | 24,000 |
1983/11/14 | 235 | 240 | 235 | 240 | 9,000 |
1983/11/11 | 234 | 235 | 230 | 235 | 109,000 |
1983/11/09 | 234 | 235 | 234 | 234 | 15,000 |
1983/11/08 | 235 | 235 | 235 | 235 | 8,000 |
1983/11/07 | 235 | 235 | 235 | 235 | 8,000 |
1983/11/04 | 231 | 235 | 231 | 235 | 9,000 |
1983/11/02 | 230 | 235 | 229 | 235 | 35,000 |
1983/11/01 | 230 | 230 | 230 | 230 | 2,000 |
1983/10/31 | 228 | 230 | 228 | 230 | 11,000 |
1983/10/29 | 230 | 230 | 230 | 230 | 1,000 |
1983/10/28 | 231 | 231 | 230 | 230 | 8,000 |
1983/10/27 | 231 | 231 | 231 | 231 | 3,000 |
1983/10/26 | 228 | 230 | 228 | 230 | 6,000 |
1983/10/25 | 230 | 230 | 226 | 226 | 19,000 |
1983/10/24 | 230 | 230 | 230 | 230 | 8,000 |
1983/10/22 | 226 | 226 | 226 | 226 | 6,000 |
1983/10/21 | 220 | 225 | 220 | 225 | 15,000 |
1983/10/20 | 220 | 221 | 220 | 220 | 8,000 |
1983/10/19 | 221 | 221 | 220 | 220 | 7,000 |
1983/10/17 | 221 | 221 | 221 | 221 | 1,000 |
1983/10/14 | 228 | 228 | 220 | 220 | 12,000 |
1983/10/13 | 223 | 223 | 223 | 223 | 8,000 |
1983/10/12 | 225 | 225 | 225 | 225 | 3,000 |
1983/10/11 | 220 | 223 | 219 | 223 | 12,000 |
1983/10/07 | 230 | 230 | 225 | 225 | 17,000 |
1983/10/06 | 235 | 235 | 230 | 230 | 14,000 |
1983/10/05 | 235 | 235 | 235 | 235 | 17,000 |
1983/09/27 | 240 | 240 | 240 | 240 | 11,000 |
1983/09/24 | 247 | 247 | 247 | 247 | 10,000 |
1983/09/22 | 247 | 247 | 246 | 246 | 17,000 |
1983/09/21 | 246 | 246 | 245 | 246 | 59,000 |
1983/09/20 | 247 | 247 | 246 | 246 | 10,000 |
1983/09/19 | 248 | 248 | 248 | 248 | 3,000 |
1983/09/17 | 246 | 249 | 246 | 248 | 4,000 |
1983/09/16 | 246 | 250 | 246 | 250 | 10,000 |
1983/09/14 | 247 | 248 | 246 | 246 | 24,000 |
1983/09/13 | 245 | 250 | 245 | 250 | 11,000 |
1983/09/12 | 245 | 245 | 245 | 245 | 13,000 |
1983/09/09 | 247 | 247 | 245 | 245 | 10,000 |
1983/09/08 | 249 | 250 | 245 | 245 | 10,000 |
1983/09/07 | 245 | 250 | 245 | 250 | 29,000 |
1983/09/06 | 245 | 250 | 245 | 249 | 16,000 |
1983/09/05 | 253 | 253 | 250 | 250 | 19,000 |
1983/09/03 | 250 | 260 | 249 | 255 | 139,000 |
1983/09/02 | 236 | 249 | 236 | 245 | 89,000 |
1983/09/01 | 244 | 244 | 236 | 236 | 69,000 |
1983/08/31 | 230 | 245 | 230 | 245 | 99,000 |
1983/08/30 | 225 | 225 | 225 | 225 | 41,000 |
1983/08/29 | 220 | 225 | 220 | 225 | 26,000 |
1983/08/27 | 220 | 221 | 220 | 221 | 4,000 |
1983/08/26 | 224 | 224 | 220 | 220 | 17,000 |
1983/08/25 | 221 | 224 | 220 | 224 | 22,000 |
1983/08/24 | 225 | 225 | 221 | 222 | 26,000 |
1983/08/23 | 215 | 221 | 215 | 221 | 40,000 |
1983/08/22 | 210 | 210 | 210 | 210 | 16,000 |
1983/08/17 | 215 | 215 | 215 | 215 | 12,000 |
1983/08/12 | 213 | 218 | 213 | 215 | 9,000 |
1983/08/09 | 217 | 217 | 208 | 208 | 22,000 |
1983/08/08 | 215 | 217 | 215 | 217 | 9,000 |
1983/08/06 | 217 | 217 | 217 | 217 | 3,000 |
1983/08/05 | 217 | 218 | 217 | 218 | 6,000 |
1983/08/04 | 217 | 217 | 217 | 217 | 13,000 |
1983/08/03 | 216 | 216 | 216 | 216 | 10,000 |
1983/08/02 | 215 | 215 | 215 | 215 | 9,000 |
1983/08/01 | 215 | 215 | 210 | 215 | 14,000 |
1983/07/30 | 213 | 213 | 212 | 212 | 6,000 |
1983/07/29 | 212 | 212 | 212 | 212 | 2,000 |
1983/07/28 | 211 | 212 | 210 | 212 | 13,000 |
1983/07/27 | 212 | 212 | 211 | 211 | 8,000 |
1983/07/26 | 212 | 212 | 212 | 212 | 9,000 |
1983/07/25 | 211 | 211 | 211 | 211 | 8,000 |
1983/07/23 | 211 | 211 | 211 | 211 | 1,000 |
1983/07/22 | 210 | 210 | 210 | 210 | 8,000 |
1983/07/20 | 210 | 210 | 210 | 210 | 12,000 |
1983/07/19 | 212 | 212 | 211 | 211 | 5,000 |
1983/07/18 | 211 | 211 | 211 | 211 | 11,000 |
1983/07/15 | 211 | 213 | 211 | 213 | 7,000 |
1983/07/14 | 209 | 211 | 209 | 211 | 14,000 |
1983/07/13 | 210 | 210 | 210 | 210 | 8,000 |
1983/07/11 | 209 | 215 | 209 | 209 | 4,000 |
1983/07/09 | 209 | 209 | 209 | 209 | 2,000 |
1983/07/08 | 210 | 210 | 209 | 209 | 7,000 |
1983/07/07 | 210 | 210 | 210 | 210 | 5,000 |
1983/07/06 | 208 | 208 | 208 | 208 | 1,000 |
1983/07/05 | 210 | 210 | 208 | 208 | 6,000 |
1983/07/04 | 206 | 210 | 206 | 210 | 21,000 |
1983/06/30 | 206 | 206 | 206 | 206 | 5,000 |
1983/06/29 | 206 | 206 | 206 | 206 | 3,000 |
1983/06/28 | 206 | 206 | 206 | 206 | 4,000 |
1983/06/27 | 207 | 207 | 207 | 207 | 7,000 |
1983/06/25 | 207 | 207 | 207 | 207 | 7,000 |
1983/06/24 | 206 | 206 | 206 | 206 | 21,000 |
1983/06/21 | 206 | 206 | 206 | 206 | 4,000 |
1983/06/20 | 205 | 206 | 205 | 206 | 3,000 |
1983/06/17 | 203 | 205 | 203 | 205 | 5,000 |
1983/06/16 | 201 | 203 | 201 | 203 | 6,000 |
1983/06/15 | 201 | 203 | 201 | 203 | 2,000 |
1983/06/14 | 201 | 201 | 200 | 200 | 8,000 |
1983/06/10 | 200 | 200 | 200 | 200 | 7,000 |
1983/06/08 | 209 | 209 | 209 | 209 | 10,000 |
1983/06/06 | 211 | 211 | 210 | 210 | 3,000 |
1983/06/04 | 215 | 215 | 215 | 215 | 3,000 |
1983/06/03 | 215 | 216 | 215 | 216 | 2,000 |
1983/06/02 | 215 | 215 | 215 | 215 | 2,000 |
1983/06/01 | 219 | 219 | 219 | 219 | 5,000 |
1983/05/31 | 220 | 220 | 220 | 220 | 4,000 |
1983/05/30 | 220 | 220 | 220 | 220 | 1,000 |
1983/05/28 | 221 | 221 | 221 | 221 | 2,000 |
1983/05/27 | 222 | 222 | 220 | 220 | 3,000 |
1983/05/26 | 223 | 223 | 222 | 222 | 13,000 |
1983/05/25 | 222 | 222 | 220 | 222 | 5,000 |
1983/05/24 | 223 | 223 | 223 | 223 | 8,000 |
1983/05/23 | 224 | 225 | 222 | 222 | 9,000 |
1983/05/20 | 223 | 223 | 223 | 223 | 3,000 |
1983/05/19 | 222 | 223 | 222 | 222 | 14,000 |
1983/05/18 | 222 | 222 | 222 | 222 | 9,000 |
1983/05/17 | 224 | 224 | 223 | 223 | 17,000 |
1983/05/16 | 224 | 224 | 224 | 224 | 2,000 |
1983/05/14 | 223 | 223 | 223 | 223 | 19,000 |
1983/05/13 | 223 | 223 | 223 | 223 | 4,000 |
1983/05/11 | 223 | 223 | 223 | 223 | 17,000 |
1983/05/10 | 223 | 223 | 223 | 223 | 7,000 |
1983/05/09 | 222 | 225 | 222 | 222 | 22,000 |
1983/05/06 | 221 | 222 | 221 | 222 | 6,000 |
1983/05/02 | 221 | 221 | 220 | 220 | 5,000 |
1983/04/28 | 227 | 227 | 220 | 220 | 18,000 |
1983/04/27 | 228 | 228 | 228 | 228 | 12,000 |
1983/04/26 | 228 | 228 | 228 | 228 | 9,000 |
1983/04/25 | 229 | 229 | 225 | 225 | 15,000 |
1983/04/23 | 225 | 225 | 225 | 225 | 12,000 |
1983/04/22 | 220 | 225 | 220 | 225 | 14,000 |
1983/04/21 | 219 | 220 | 219 | 219 | 17,000 |
1983/04/20 | 219 | 220 | 216 | 216 | 11,000 |
1983/04/19 | 220 | 220 | 220 | 220 | 10,000 |
1983/04/18 | 215 | 216 | 215 | 215 | 11,000 |
1983/04/15 | 215 | 218 | 215 | 218 | 6,000 |
1983/04/14 | 219 | 219 | 219 | 219 | 1,000 |
1983/04/13 | 212 | 220 | 212 | 220 | 7,000 |
1983/04/12 | 212 | 213 | 211 | 211 | 14,000 |
1983/04/11 | 213 | 213 | 211 | 212 | 6,000 |
1983/04/09 | 211 | 211 | 211 | 211 | 13,000 |
1983/04/08 | 211 | 211 | 211 | 211 | 4,000 |
1983/04/07 | 211 | 211 | 211 | 211 | 9,000 |
1983/04/06 | 215 | 217 | 211 | 211 | 18,000 |
1983/04/05 | 219 | 219 | 215 | 217 | 9,000 |
1983/04/04 | 221 | 227 | 220 | 220 | 78,000 |
1983/04/02 | 210 | 220 | 210 | 220 | 24,000 |
1983/04/01 | 210 | 210 | 207 | 207 | 13,000 |
1983/03/31 | 205 | 209 | 205 | 209 | 6,000 |
1983/03/30 | 207 | 207 | 207 | 207 | 4,000 |
1983/03/29 | 208 | 208 | 208 | 208 | 3,000 |
1983/03/28 | 204 | 208 | 204 | 208 | 9,000 |
1983/03/26 | 207 | 207 | 205 | 205 | 14,000 |
1983/03/25 | 204 | 208 | 204 | 205 | 11,000 |
1983/03/24 | 206 | 206 | 205 | 205 | 8,000 |
1983/03/23 | 204 | 205 | 204 | 205 | 3,000 |
1983/03/22 | 204 | 204 | 203 | 203 | 2,000 |
1983/03/18 | 206 | 209 | 204 | 204 | 10,000 |
1983/03/17 | 206 | 206 | 206 | 206 | 15,000 |
1983/03/16 | 209 | 209 | 206 | 206 | 8,000 |
1983/03/15 | 210 | 210 | 210 | 210 | 9,000 |
1983/03/14 | 206 | 214 | 206 | 210 | 17,000 |
1983/03/12 | 200 | 203 | 200 | 203 | 6,000 |
1983/03/11 | 200 | 202 | 198 | 200 | 23,000 |
1983/03/10 | 200 | 200 | 200 | 200 | 15,000 |
1983/03/09 | 190 | 190 | 190 | 190 | 20,000 |
1983/03/08 | 190 | 190 | 190 | 190 | 13,000 |
1983/03/05 | 190 | 190 | 190 | 190 | 5,000 |
1983/03/04 | 190 | 190 | 190 | 190 | 5,000 |
1983/03/02 | 190 | 190 | 189 | 190 | 12,000 |
1983/03/01 | 188 | 188 | 185 | 185 | 12,000 |
1983/02/28 | 188 | 188 | 181 | 183 | 24,000 |
1983/02/26 | 188 | 188 | 188 | 188 | 3,000 |
1983/02/23 | 186 | 186 | 185 | 185 | 3,000 |
1983/02/22 | 187 | 190 | 185 | 185 | 9,000 |
1983/02/14 | 193 | 193 | 187 | 187 | 14,000 |
1983/02/12 | 195 | 195 | 195 | 195 | 2,000 |
1983/02/10 | 195 | 195 | 195 | 195 | 6,000 |
1983/02/08 | 197 | 197 | 193 | 193 | 12,000 |
1983/02/07 | 197 | 197 | 197 | 197 | 3,000 |
1983/02/03 | 197 | 197 | 197 | 197 | 1,000 |
1983/02/02 | 193 | 197 | 193 | 197 | 4,000 |
1983/02/01 | 193 | 193 | 193 | 193 | 2,000 |
1983/01/31 | 193 | 193 | 193 | 193 | 14,000 |
1983/01/29 | 192 | 192 | 192 | 192 | 3,000 |
1983/01/28 | 195 | 195 | 195 | 195 | 2,000 |
1983/01/27 | 196 | 196 | 195 | 195 | 10,000 |
1983/01/26 | 196 | 196 | 196 | 196 | 2,000 |
1983/01/25 | 195 | 195 | 195 | 195 | 7,000 |
1983/01/24 | 192 | 195 | 192 | 195 | 4,000 |
1983/01/22 | 192 | 192 | 192 | 192 | 2,000 |
1983/01/21 | 192 | 192 | 191 | 191 | 4,000 |
1983/01/20 | 195 | 199 | 191 | 191 | 7,000 |
1983/01/19 | 192 | 192 | 191 | 191 | 4,000 |
1983/01/18 | 190 | 190 | 190 | 190 | 16,000 |
1983/01/17 | 190 | 190 | 190 | 190 | 1,000 |
1983/01/14 | 195 | 195 | 190 | 195 | 13,000 |
1983/01/13 | 195 | 195 | 190 | 190 | 24,000 |
1983/01/12 | 192 | 195 | 192 | 195 | 11,000 |
1983/01/06 | 183 | 185 | 183 | 185 | 6,000 |