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 |
|---|---|---|---|---|---|
| 1984/12/28 | 300 | 300 | 296 | 296 | 11,000 |
| 1984/12/27 | 311 | 311 | 303 | 305 | 29,000 |
| 1984/12/26 | 315 | 315 | 311 | 312 | 23,000 |
| 1984/12/25 | 314 | 315 | 311 | 311 | 21,000 |
| 1984/12/24 | 313 | 315 | 313 | 315 | 33,000 |
| 1984/12/22 | 307 | 308 | 305 | 305 | 17,000 |
| 1984/12/21 | 310 | 314 | 307 | 307 | 36,000 |
| 1984/12/20 | 315 | 315 | 310 | 311 | 26,000 |
| 1984/12/19 | 319 | 319 | 315 | 315 | 53,000 |
| 1984/12/18 | 316 | 320 | 315 | 316 | 36,000 |
| 1984/12/17 | 319 | 320 | 316 | 316 | 27,000 |
| 1984/12/14 | 319 | 319 | 319 | 319 | 11,000 |
| 1984/12/13 | 319 | 320 | 318 | 319 | 11,000 |
| 1984/12/12 | 318 | 318 | 318 | 318 | 20,000 |
| 1984/12/11 | 319 | 320 | 318 | 318 | 5,000 |
| 1984/12/10 | 319 | 320 | 315 | 315 | 19,000 |
| 1984/12/07 | 319 | 320 | 315 | 315 | 21,000 |
| 1984/12/06 | 315 | 320 | 310 | 320 | 46,000 |
| 1984/12/05 | 315 | 315 | 305 | 315 | 154,000 |
| 1984/12/04 | 315 | 320 | 315 | 320 | 33,000 |
| 1984/12/03 | 320 | 321 | 315 | 315 | 56,000 |
| 1984/12/01 | 320 | 320 | 320 | 320 | 48,000 |
| 1984/11/30 | 320 | 323 | 320 | 323 | 74,000 |
| 1984/11/29 | 320 | 320 | 320 | 320 | 44,000 |
| 1984/11/28 | 323 | 323 | 323 | 323 | 14,000 |
| 1984/11/27 | 320 | 321 | 320 | 320 | 92,000 |
| 1984/11/26 | 330 | 334 | 330 | 334 | 13,000 |
| 1984/11/24 | 325 | 325 | 325 | 325 | 8,000 |
| 1984/11/22 | 321 | 321 | 320 | 320 | 36,000 |
| 1984/11/20 | 320 | 322 | 320 | 322 | 85,000 |
| 1984/11/19 | 320 | 325 | 320 | 320 | 26,000 |
| 1984/11/17 | 323 | 323 | 320 | 320 | 9,000 |
| 1984/11/16 | 323 | 323 | 320 | 320 | 29,000 |
| 1984/11/15 | 330 | 330 | 323 | 325 | 14,000 |
| 1984/11/14 | 320 | 330 | 320 | 329 | 15,000 |
| 1984/11/13 | 323 | 323 | 320 | 320 | 54,000 |
| 1984/11/12 | 334 | 334 | 328 | 328 | 34,000 |
| 1984/11/09 | 322 | 334 | 322 | 330 | 37,000 |
| 1984/11/08 | 315 | 325 | 315 | 320 | 28,000 |
| 1984/11/07 | 311 | 316 | 311 | 315 | 36,000 |
| 1984/11/06 | 311 | 312 | 310 | 311 | 31,000 |
| 1984/11/05 | 312 | 315 | 310 | 311 | 48,000 |
| 1984/11/02 | 314 | 314 | 307 | 312 | 51,000 |
| 1984/11/01 | 312 | 314 | 312 | 314 | 20,000 |
| 1984/10/31 | 306 | 311 | 306 | 310 | 24,000 |
| 1984/10/30 | 309 | 311 | 306 | 306 | 52,000 |
| 1984/10/29 | 312 | 312 | 310 | 310 | 23,000 |
| 1984/10/27 | 312 | 315 | 312 | 312 | 17,000 |
| 1984/10/26 | 316 | 320 | 312 | 312 | 74,000 |
| 1984/10/25 | 315 | 315 | 315 | 315 | 43,000 |
| 1984/10/24 | 312 | 315 | 312 | 315 | 27,000 |
| 1984/10/23 | 312 | 312 | 312 | 312 | 16,000 |
| 1984/10/22 | 310 | 310 | 301 | 306 | 193,000 |
| 1984/10/20 | 313 | 313 | 310 | 310 | 48,000 |
| 1984/10/19 | 316 | 316 | 310 | 310 | 124,000 |
| 1984/10/18 | 315 | 315 | 313 | 315 | 227,000 |
| 1984/10/17 | 315 | 317 | 315 | 315 | 53,000 |
| 1984/10/16 | 316 | 316 | 316 | 316 | 23,000 |
| 1984/10/15 | 324 | 325 | 321 | 321 | 60,000 |
| 1984/10/12 | 325 | 325 | 325 | 325 | 39,000 |
| 1984/10/11 | 330 | 330 | 325 | 325 | 33,000 |
| 1984/10/09 | 326 | 326 | 325 | 325 | 55,000 |
| 1984/10/08 | 331 | 331 | 325 | 325 | 40,000 |
| 1984/10/06 | 331 | 331 | 331 | 331 | 17,000 |
| 1984/10/05 | 329 | 332 | 326 | 331 | 50,000 |
| 1984/10/04 | 340 | 340 | 339 | 339 | 29,000 |
| 1984/10/03 | 344 | 346 | 344 | 344 | 32,000 |
| 1984/10/02 | 353 | 353 | 349 | 349 | 27,000 |
| 1984/10/01 | 365 | 365 | 358 | 358 | 35,000 |
| 1984/09/29 | 360 | 365 | 358 | 365 | 60,000 |
| 1984/09/28 | 355 | 370 | 355 | 361 | 362,000 |
| 1984/09/27 | 350 | 375 | 350 | 358 | 649,000 |
| 1984/09/26 | 348 | 354 | 347 | 354 | 525,000 |
| 1984/09/25 | 335 | 350 | 330 | 350 | 329,000 |
| 1984/09/22 | 338 | 338 | 330 | 338 | 60,000 |
| 1984/09/21 | 333 | 340 | 325 | 340 | 180,000 |
| 1984/09/19 | 342 | 358 | 340 | 358 | 66,000 |
| 1984/09/18 | 326 | 343 | 326 | 342 | 74,000 |
| 1984/09/17 | 339 | 339 | 324 | 324 | 41,000 |
| 1984/09/14 | 330 | 340 | 330 | 340 | 93,000 |
| 1984/09/13 | 348 | 348 | 345 | 345 | 81,000 |
| 1984/09/12 | 375 | 377 | 361 | 361 | 99,000 |
| 1984/09/11 | 370 | 380 | 369 | 380 | 235,000 |
| 1984/09/10 | 380 | 380 | 369 | 370 | 180,000 |
| 1984/09/07 | 386 | 390 | 373 | 380 | 234,000 |
| 1984/09/06 | 395 | 417 | 385 | 385 | 377,000 |
| 1984/09/05 | 430 | 430 | 396 | 400 | 545,000 |
| 1984/09/04 | 430 | 438 | 422 | 425 | 2,413,000 |
| 1984/09/03 | 390 | 427 | 390 | 420 | 2,716,000 |
| 1984/09/01 | 353 | 385 | 350 | 385 | 825,000 |
| 1984/08/31 | 335 | 351 | 330 | 348 | 430,000 |
| 1984/08/30 | 334 | 342 | 332 | 335 | 274,000 |
| 1984/08/29 | 321 | 330 | 320 | 330 | 100,000 |
| 1984/08/28 | 316 | 321 | 316 | 321 | 38,000 |
| 1984/08/27 | 315 | 318 | 315 | 316 | 27,000 |
| 1984/08/25 | 318 | 320 | 317 | 318 | 17,000 |
| 1984/08/24 | 319 | 319 | 315 | 319 | 26,000 |
| 1984/08/23 | 320 | 320 | 314 | 314 | 49,000 |
| 1984/08/22 | 314 | 315 | 314 | 314 | 6,000 |
| 1984/08/21 | 315 | 315 | 313 | 313 | 51,000 |
| 1984/08/20 | 313 | 320 | 313 | 320 | 16,000 |
| 1984/08/18 | 316 | 316 | 316 | 316 | 3,000 |
| 1984/08/17 | 315 | 316 | 315 | 316 | 13,000 |
| 1984/08/16 | 313 | 315 | 313 | 315 | 44,000 |
| 1984/08/15 | 313 | 313 | 313 | 313 | 35,000 |
| 1984/08/14 | 313 | 313 | 313 | 313 | 11,000 |
| 1984/08/13 | 313 | 320 | 313 | 318 | 17,000 |
| 1984/08/10 | 310 | 313 | 310 | 313 | 17,000 |
| 1984/08/09 | 306 | 306 | 306 | 306 | 6,000 |
| 1984/08/08 | 305 | 305 | 305 | 305 | 36,000 |
| 1984/08/07 | 305 | 306 | 305 | 305 | 115,000 |
| 1984/08/06 | 305 | 307 | 305 | 305 | 60,000 |
| 1984/08/04 | 305 | 305 | 305 | 305 | 17,000 |
| 1984/08/03 | 305 | 305 | 305 | 305 | 35,000 |
| 1984/08/02 | 310 | 312 | 310 | 310 | 91,000 |
| 1984/08/01 | 305 | 310 | 305 | 310 | 34,000 |
| 1984/07/31 | 313 | 313 | 310 | 310 | 26,000 |
| 1984/07/30 | 314 | 320 | 313 | 313 | 88,000 |
| 1984/07/28 | 320 | 320 | 320 | 320 | 39,000 |
| 1984/07/27 | 320 | 321 | 320 | 320 | 21,000 |
| 1984/07/26 | 329 | 329 | 326 | 326 | 19,000 |
| 1984/07/25 | 332 | 332 | 329 | 329 | 108,000 |
| 1984/07/24 | 335 | 340 | 331 | 331 | 239,000 |
| 1984/07/23 | 335 | 345 | 331 | 331 | 344,000 |
| 1984/07/21 | 330 | 330 | 326 | 330 | 372,000 |
| 1984/07/20 | 323 | 325 | 316 | 320 | 253,000 |
| 1984/07/19 | 321 | 325 | 315 | 323 | 150,000 |
| 1984/07/18 | 325 | 330 | 321 | 321 | 375,000 |
| 1984/07/17 | 313 | 320 | 310 | 320 | 157,000 |
| 1984/07/16 | 310 | 315 | 310 | 315 | 80,000 |
| 1984/07/13 | 310 | 314 | 305 | 310 | 47,000 |
| 1984/07/12 | 311 | 311 | 310 | 310 | 66,000 |
| 1984/07/11 | 310 | 310 | 310 | 310 | 52,000 |
| 1984/07/10 | 310 | 310 | 310 | 310 | 49,000 |
| 1984/07/09 | 315 | 315 | 309 | 310 | 20,000 |
| 1984/07/07 | 313 | 319 | 313 | 315 | 34,000 |
| 1984/07/06 | 306 | 310 | 305 | 308 | 21,000 |
| 1984/07/05 | 312 | 314 | 303 | 304 | 33,000 |
| 1984/07/04 | 310 | 312 | 305 | 312 | 70,000 |
| 1984/07/03 | 304 | 310 | 303 | 310 | 64,000 |
| 1984/07/02 | 318 | 319 | 309 | 309 | 66,000 |
| 1984/06/30 | 305 | 318 | 305 | 318 | 115,000 |
| 1984/06/29 | 305 | 306 | 304 | 304 | 69,000 |
| 1984/06/28 | 317 | 317 | 307 | 307 | 48,000 |
| 1984/06/27 | 315 | 320 | 315 | 320 | 222,000 |
| 1984/06/26 | 314 | 314 | 309 | 309 | 109,000 |
| 1984/06/25 | 323 | 323 | 309 | 315 | 155,000 |
| 1984/06/23 | 332 | 332 | 320 | 320 | 473,000 |
| 1984/06/22 | 310 | 329 | 310 | 329 | 858,000 |
| 1984/06/21 | 307 | 309 | 305 | 305 | 98,000 |
| 1984/06/20 | 315 | 315 | 305 | 305 | 373,000 |
| 1984/06/19 | 295 | 314 | 295 | 313 | 563,000 |
| 1984/06/18 | 292 | 295 | 290 | 291 | 52,000 |
| 1984/06/16 | 295 | 298 | 285 | 294 | 71,000 |
| 1984/06/15 | 285 | 295 | 285 | 295 | 84,000 |
| 1984/06/14 | 304 | 307 | 295 | 295 | 411,000 |
| 1984/06/13 | 298 | 308 | 298 | 305 | 493,000 |
| 1984/06/12 | 285 | 299 | 285 | 297 | 224,000 |
| 1984/06/11 | 278 | 281 | 273 | 281 | 75,000 |
| 1984/06/08 | 272 | 279 | 272 | 279 | 11,000 |
| 1984/06/07 | 265 | 268 | 263 | 268 | 38,000 |
| 1984/06/06 | 260 | 265 | 260 | 265 | 23,000 |
| 1984/06/05 | 260 | 261 | 260 | 261 | 73,000 |
| 1984/06/04 | 255 | 255 | 255 | 255 | 5,000 |
| 1984/06/02 | 257 | 257 | 250 | 250 | 21,000 |
| 1984/06/01 | 263 | 263 | 260 | 260 | 29,000 |
| 1984/05/31 | 261 | 266 | 259 | 263 | 77,000 |
| 1984/05/30 | 248 | 266 | 248 | 266 | 112,000 |
| 1984/05/29 | 252 | 252 | 245 | 245 | 53,000 |
| 1984/05/28 | 245 | 252 | 245 | 252 | 6,000 |
| 1984/05/26 | 250 | 250 | 250 | 250 | 11,000 |
| 1984/05/25 | 251 | 251 | 250 | 250 | 22,000 |
| 1984/05/24 | 249 | 250 | 249 | 250 | 12,000 |
| 1984/05/23 | 250 | 250 | 250 | 250 | 9,000 |
| 1984/05/22 | 252 | 252 | 250 | 250 | 9,000 |
| 1984/05/21 | 250 | 252 | 250 | 250 | 21,000 |
| 1984/05/17 | 253 | 258 | 253 | 258 | 10,000 |
| 1984/05/16 | 259 | 260 | 250 | 250 | 21,000 |
| 1984/05/15 | 257 | 257 | 256 | 256 | 10,000 |
| 1984/05/14 | 260 | 260 | 260 | 260 | 8,000 |
| 1984/05/11 | 260 | 260 | 259 | 260 | 16,000 |
| 1984/05/10 | 262 | 262 | 260 | 260 | 14,000 |
| 1984/05/09 | 260 | 260 | 258 | 260 | 18,000 |
| 1984/05/08 | 262 | 262 | 260 | 260 | 34,000 |
| 1984/05/07 | 262 | 262 | 262 | 262 | 20,000 |
| 1984/05/04 | 261 | 261 | 261 | 261 | 15,000 |
| 1984/05/02 | 260 | 261 | 259 | 261 | 26,000 |
| 1984/05/01 | 261 | 261 | 258 | 259 | 12,000 |
| 1984/04/28 | 258 | 258 | 257 | 257 | 14,000 |
| 1984/04/27 | 261 | 261 | 256 | 256 | 32,000 |
| 1984/04/26 | 263 | 263 | 263 | 263 | 13,000 |
| 1984/04/25 | 262 | 262 | 257 | 260 | 24,000 |
| 1984/04/24 | 266 | 266 | 262 | 262 | 42,000 |
| 1984/04/21 | 267 | 267 | 267 | 267 | 7,000 |
| 1984/04/20 | 267 | 267 | 266 | 266 | 4,000 |
| 1984/04/19 | 266 | 266 | 266 | 266 | 6,000 |
| 1984/04/18 | 270 | 270 | 266 | 266 | 19,000 |
| 1984/04/17 | 272 | 272 | 270 | 270 | 14,000 |
| 1984/04/16 | 275 | 275 | 273 | 273 | 23,000 |
| 1984/04/12 | 275 | 275 | 272 | 272 | 18,000 |
| 1984/04/11 | 270 | 275 | 270 | 275 | 9,000 |
| 1984/04/10 | 268 | 270 | 267 | 270 | 25,000 |
| 1984/04/09 | 270 | 270 | 265 | 266 | 8,000 |
| 1984/04/07 | 266 | 266 | 266 | 266 | 14,000 |
| 1984/04/06 | 267 | 268 | 267 | 267 | 11,000 |
| 1984/04/05 | 267 | 267 | 267 | 267 | 14,000 |
| 1984/04/04 | 266 | 266 | 266 | 266 | 13,000 |
| 1984/04/03 | 266 | 266 | 266 | 266 | 11,000 |
| 1984/04/02 | 270 | 275 | 265 | 266 | 16,000 |
| 1984/03/31 | 273 | 273 | 270 | 270 | 17,000 |
| 1984/03/30 | 273 | 275 | 273 | 273 | 17,000 |
| 1984/03/28 | 274 | 274 | 273 | 273 | 5,000 |
| 1984/03/27 | 275 | 275 | 273 | 273 | 8,000 |
| 1984/03/26 | 275 | 275 | 273 | 273 | 10,000 |
| 1984/03/24 | 274 | 274 | 267 | 267 | 30,000 |
| 1984/03/23 | 272 | 272 | 272 | 272 | 5,000 |
| 1984/03/22 | 276 | 277 | 275 | 275 | 22,000 |
| 1984/03/21 | 276 | 277 | 276 | 276 | 28,000 |
| 1984/03/19 | 275 | 280 | 275 | 276 | 27,000 |
| 1984/03/17 | 275 | 280 | 275 | 275 | 21,000 |
| 1984/03/16 | 280 | 280 | 280 | 280 | 26,000 |
| 1984/03/14 | 284 | 284 | 280 | 280 | 12,000 |
| 1984/03/13 | 286 | 287 | 284 | 284 | 31,000 |
| 1984/03/12 | 287 | 288 | 283 | 285 | 14,000 |
| 1984/03/09 | 288 | 288 | 286 | 287 | 58,000 |
| 1984/03/08 | 288 | 289 | 285 | 288 | 66,000 |
| 1984/03/07 | 292 | 294 | 285 | 289 | 176,000 |
| 1984/03/06 | 285 | 289 | 282 | 289 | 98,000 |
| 1984/03/05 | 285 | 290 | 280 | 280 | 48,000 |
| 1984/03/03 | 275 | 280 | 275 | 280 | 16,000 |
| 1984/03/02 | 270 | 271 | 266 | 271 | 41,000 |
| 1984/03/01 | 268 | 268 | 268 | 268 | 12,000 |
| 1984/02/29 | 270 | 272 | 268 | 268 | 34,000 |
| 1984/02/28 | 270 | 270 | 270 | 270 | 14,000 |
| 1984/02/27 | 274 | 274 | 268 | 268 | 29,000 |
| 1984/02/25 | 276 | 276 | 273 | 273 | 4,000 |
| 1984/02/24 | 277 | 279 | 271 | 271 | 15,000 |
| 1984/02/23 | 270 | 276 | 270 | 273 | 26,000 |
| 1984/02/22 | 275 | 275 | 275 | 275 | 11,000 |
| 1984/02/21 | 280 | 280 | 279 | 279 | 20,000 |
| 1984/02/20 | 280 | 280 | 276 | 280 | 30,000 |
| 1984/02/18 | 274 | 274 | 268 | 268 | 16,000 |
| 1984/02/17 | 272 | 276 | 270 | 274 | 100,000 |
| 1984/02/16 | 280 | 280 | 275 | 275 | 52,000 |
| 1984/02/15 | 294 | 296 | 275 | 275 | 188,000 |
| 1984/02/14 | 292 | 300 | 292 | 294 | 170,000 |
| 1984/02/13 | 282 | 296 | 282 | 293 | 225,000 |
| 1984/02/10 | 262 | 290 | 262 | 284 | 147,000 |
| 1984/02/09 | 274 | 274 | 257 | 257 | 78,000 |
| 1984/02/08 | 273 | 277 | 270 | 277 | 53,000 |
| 1984/02/07 | 281 | 281 | 278 | 278 | 33,000 |
| 1984/02/06 | 285 | 286 | 281 | 281 | 20,000 |
| 1984/02/04 | 293 | 293 | 285 | 288 | 47,000 |
| 1984/02/03 | 285 | 295 | 285 | 294 | 68,000 |
| 1984/02/02 | 299 | 299 | 285 | 285 | 207,000 |
| 1984/02/01 | 299 | 303 | 296 | 300 | 219,000 |
| 1984/01/31 | 288 | 310 | 285 | 300 | 511,000 |
| 1984/01/30 | 280 | 285 | 280 | 285 | 78,000 |
| 1984/01/28 | 285 | 287 | 280 | 280 | 119,000 |
| 1984/01/27 | 280 | 288 | 280 | 285 | 161,000 |
| 1984/01/26 | 280 | 282 | 271 | 278 | 91,000 |
| 1984/01/25 | 283 | 286 | 278 | 280 | 125,000 |
| 1984/01/24 | 280 | 293 | 277 | 286 | 553,000 |
| 1984/01/23 | 280 | 280 | 275 | 280 | 149,000 |
| 1984/01/21 | 280 | 280 | 278 | 280 | 136,000 |
| 1984/01/20 | 287 | 287 | 285 | 285 | 52,000 |
| 1984/01/19 | 269 | 289 | 263 | 289 | 331,000 |
| 1984/01/18 | 255 | 270 | 254 | 269 | 114,000 |
| 1984/01/17 | 255 | 255 | 254 | 255 | 32,000 |
| 1984/01/13 | 253 | 254 | 251 | 254 | 19,000 |
| 1984/01/12 | 255 | 255 | 254 | 254 | 18,000 |
| 1984/01/11 | 257 | 258 | 252 | 253 | 21,000 |
| 1984/01/10 | 258 | 258 | 256 | 256 | 7,000 |
| 1984/01/09 | 255 | 260 | 250 | 255 | 44,000 |
| 1984/01/07 | 250 | 255 | 250 | 255 | 25,000 |
| 1984/01/06 | 251 | 251 | 248 | 250 | 51,000 |
| 1984/01/04 | 251 | 251 | 251 | 251 | 4,000 |