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 |
---|---|---|---|---|---|
1985/12/28 | 330 | 330 | 326 | 327 | 12,000 |
1985/12/27 | 333 | 334 | 330 | 334 | 15,000 |
1985/12/26 | 336 | 336 | 336 | 336 | 6,000 |
1985/12/25 | 335 | 339 | 333 | 333 | 8,000 |
1985/12/24 | 342 | 342 | 335 | 341 | 15,000 |
1985/12/23 | 335 | 344 | 335 | 344 | 5,000 |
1985/12/21 | 339 | 339 | 335 | 335 | 3,000 |
1985/12/20 | 336 | 336 | 333 | 333 | 8,000 |
1985/12/19 | 337 | 337 | 334 | 336 | 19,000 |
1985/12/18 | 336 | 347 | 336 | 347 | 17,000 |
1985/12/17 | 333 | 333 | 331 | 333 | 9,000 |
1985/12/16 | 333 | 335 | 331 | 331 | 25,000 |
1985/12/13 | 336 | 336 | 333 | 333 | 14,000 |
1985/12/12 | 336 | 340 | 336 | 340 | 6,000 |
1985/12/11 | 342 | 342 | 335 | 340 | 21,000 |
1985/12/10 | 332 | 348 | 330 | 348 | 43,000 |
1985/12/09 | 339 | 339 | 331 | 333 | 14,000 |
1985/12/07 | 326 | 326 | 326 | 326 | 2,000 |
1985/12/06 | 325 | 327 | 325 | 326 | 20,000 |
1985/12/05 | 327 | 327 | 327 | 327 | 1,000 |
1985/12/04 | 329 | 330 | 325 | 325 | 17,000 |
1985/12/03 | 328 | 335 | 324 | 324 | 36,000 |
1985/12/02 | 326 | 327 | 325 | 327 | 13,000 |
1985/11/30 | 325 | 325 | 323 | 324 | 27,000 |
1985/11/29 | 324 | 326 | 323 | 323 | 19,000 |
1985/11/28 | 341 | 341 | 322 | 322 | 36,000 |
1985/11/27 | 340 | 342 | 335 | 342 | 28,000 |
1985/11/26 | 323 | 331 | 320 | 331 | 50,000 |
1985/11/25 | 325 | 325 | 323 | 325 | 12,000 |
1985/11/22 | 328 | 328 | 323 | 323 | 12,000 |
1985/11/21 | 326 | 327 | 323 | 323 | 11,000 |
1985/11/20 | 324 | 326 | 320 | 326 | 25,000 |
1985/11/19 | 325 | 325 | 323 | 324 | 8,000 |
1985/11/18 | 325 | 325 | 322 | 322 | 10,000 |
1985/11/15 | 325 | 325 | 321 | 322 | 11,000 |
1985/11/14 | 329 | 329 | 329 | 329 | 1,000 |
1985/11/13 | 335 | 335 | 334 | 334 | 19,000 |
1985/11/12 | 335 | 335 | 335 | 335 | 4,000 |
1985/11/11 | 343 | 347 | 343 | 347 | 22,000 |
1985/11/08 | 328 | 334 | 328 | 334 | 6,000 |
1985/11/07 | 324 | 327 | 323 | 327 | 28,000 |
1985/11/06 | 322 | 324 | 322 | 324 | 4,000 |
1985/11/05 | 326 | 327 | 321 | 321 | 19,000 |
1985/11/02 | 326 | 326 | 326 | 326 | 8,000 |
1985/11/01 | 336 | 336 | 330 | 330 | 21,000 |
1985/10/31 | 338 | 345 | 335 | 335 | 12,000 |
1985/10/30 | 335 | 338 | 335 | 336 | 11,000 |
1985/10/29 | 335 | 340 | 335 | 335 | 5,000 |
1985/10/28 | 340 | 340 | 335 | 335 | 2,000 |
1985/10/26 | 341 | 341 | 335 | 335 | 15,000 |
1985/10/25 | 332 | 340 | 332 | 340 | 4,000 |
1985/10/24 | 331 | 333 | 331 | 332 | 35,000 |
1985/10/23 | 332 | 332 | 330 | 330 | 16,000 |
1985/10/22 | 338 | 338 | 331 | 331 | 18,000 |
1985/10/21 | 338 | 340 | 336 | 337 | 15,000 |
1985/10/19 | 340 | 340 | 336 | 338 | 14,000 |
1985/10/18 | 347 | 347 | 346 | 346 | 9,000 |
1985/10/17 | 358 | 358 | 357 | 357 | 2,000 |
1985/10/16 | 348 | 348 | 347 | 347 | 18,000 |
1985/10/15 | 349 | 350 | 348 | 348 | 10,000 |
1985/10/14 | 355 | 355 | 346 | 347 | 19,000 |
1985/10/11 | 364 | 364 | 364 | 364 | 1,000 |
1985/10/09 | 372 | 377 | 365 | 365 | 16,000 |
1985/10/08 | 359 | 382 | 359 | 382 | 71,000 |
1985/10/07 | 358 | 364 | 358 | 364 | 24,000 |
1985/10/01 | 393 | 393 | 382 | 388 | 56,000 |
1985/09/30 | 379 | 397 | 379 | 395 | 98,000 |
1985/09/28 | 379 | 384 | 379 | 384 | 27,000 |
1985/09/27 | 384 | 384 | 378 | 384 | 69,000 |
1985/09/26 | 363 | 384 | 363 | 384 | 37,000 |
1985/09/25 | 370 | 370 | 359 | 370 | 138,000 |
1985/09/24 | 350 | 370 | 350 | 370 | 77,000 |
1985/09/21 | 350 | 357 | 350 | 352 | 29,000 |
1985/09/20 | 363 | 363 | 358 | 358 | 20,000 |
1985/09/19 | 351 | 360 | 351 | 353 | 25,000 |
1985/09/18 | 350 | 350 | 350 | 350 | 9,000 |
1985/09/17 | 349 | 366 | 349 | 366 | 17,000 |
1985/09/13 | 352 | 355 | 349 | 349 | 46,000 |
1985/09/12 | 355 | 360 | 351 | 360 | 57,000 |
1985/09/11 | 364 | 364 | 355 | 355 | 51,000 |
1985/09/10 | 363 | 363 | 362 | 363 | 11,000 |
1985/09/09 | 379 | 379 | 360 | 363 | 49,000 |
1985/09/07 | 378 | 380 | 370 | 370 | 97,000 |
1985/09/06 | 361 | 380 | 361 | 380 | 42,000 |
1985/09/05 | 367 | 368 | 356 | 360 | 81,000 |
1985/09/04 | 372 | 372 | 368 | 369 | 26,000 |
1985/09/03 | 371 | 380 | 366 | 376 | 71,000 |
1985/09/02 | 389 | 389 | 374 | 374 | 51,000 |
1985/08/31 | 380 | 390 | 375 | 390 | 52,000 |
1985/08/30 | 380 | 383 | 371 | 371 | 143,000 |
1985/08/29 | 418 | 419 | 383 | 383 | 387,000 |
1985/08/28 | 403 | 417 | 393 | 411 | 1,364,000 |
1985/08/27 | 344 | 393 | 342 | 393 | 220,000 |
1985/08/26 | 345 | 345 | 344 | 345 | 13,000 |
1985/08/24 | 345 | 345 | 340 | 340 | 8,000 |
1985/08/23 | 340 | 345 | 340 | 345 | 20,000 |
1985/08/21 | 337 | 340 | 333 | 333 | 11,000 |
1985/08/20 | 340 | 340 | 338 | 338 | 4,000 |
1985/08/19 | 340 | 341 | 337 | 337 | 4,000 |
1985/08/17 | 332 | 342 | 331 | 342 | 7,000 |
1985/08/16 | 341 | 341 | 331 | 341 | 5,000 |
1985/08/15 | 342 | 343 | 333 | 342 | 15,000 |
1985/08/14 | 333 | 343 | 333 | 343 | 12,000 |
1985/08/13 | 338 | 345 | 338 | 344 | 13,000 |
1985/08/12 | 345 | 348 | 337 | 348 | 24,000 |
1985/08/09 | 346 | 347 | 341 | 347 | 7,000 |
1985/08/08 | 341 | 348 | 341 | 348 | 7,000 |
1985/08/07 | 340 | 341 | 340 | 341 | 7,000 |
1985/08/06 | 336 | 345 | 336 | 345 | 10,000 |
1985/08/05 | 340 | 345 | 340 | 345 | 2,000 |
1985/08/03 | 338 | 339 | 338 | 339 | 18,000 |
1985/08/02 | 349 | 349 | 340 | 340 | 8,000 |
1985/08/01 | 350 | 350 | 340 | 340 | 17,000 |
1985/07/31 | 352 | 355 | 350 | 350 | 31,000 |
1985/07/30 | 353 | 355 | 342 | 355 | 25,000 |
1985/07/29 | 360 | 362 | 358 | 358 | 97,000 |
1985/07/27 | 355 | 363 | 352 | 360 | 59,000 |
1985/07/26 | 348 | 350 | 347 | 350 | 118,000 |
1985/07/25 | 348 | 350 | 341 | 346 | 53,000 |
1985/07/24 | 348 | 349 | 347 | 348 | 31,000 |
1985/07/23 | 347 | 349 | 345 | 349 | 26,000 |
1985/07/22 | 345 | 350 | 345 | 350 | 27,000 |
1985/07/20 | 348 | 350 | 348 | 350 | 25,000 |
1985/07/18 | 345 | 348 | 345 | 348 | 13,000 |
1985/07/17 | 335 | 348 | 335 | 348 | 32,000 |
1985/07/16 | 346 | 350 | 335 | 350 | 25,000 |
1985/07/15 | 349 | 350 | 344 | 350 | 19,000 |
1985/07/12 | 340 | 348 | 340 | 348 | 49,000 |
1985/07/11 | 343 | 349 | 342 | 345 | 39,000 |
1985/07/10 | 335 | 349 | 330 | 341 | 54,000 |
1985/07/09 | 337 | 340 | 335 | 335 | 32,000 |
1985/07/08 | 344 | 344 | 340 | 340 | 28,000 |
1985/07/06 | 332 | 339 | 332 | 339 | 20,000 |
1985/07/05 | 339 | 339 | 335 | 338 | 20,000 |
1985/07/04 | 341 | 341 | 337 | 340 | 72,000 |
1985/07/03 | 340 | 345 | 337 | 344 | 76,000 |
1985/07/02 | 335 | 340 | 330 | 335 | 53,000 |
1985/07/01 | 326 | 335 | 326 | 335 | 57,000 |
1985/06/29 | 326 | 330 | 325 | 325 | 11,000 |
1985/06/28 | 329 | 329 | 325 | 329 | 7,000 |
1985/06/27 | 329 | 329 | 322 | 329 | 11,000 |
1985/06/26 | 329 | 329 | 322 | 322 | 8,000 |
1985/06/24 | 330 | 330 | 320 | 321 | 15,000 |
1985/06/22 | 324 | 324 | 320 | 320 | 12,000 |
1985/06/21 | 330 | 330 | 319 | 319 | 9,000 |
1985/06/20 | 320 | 330 | 320 | 330 | 42,000 |
1985/06/19 | 322 | 324 | 320 | 324 | 13,000 |
1985/06/18 | 321 | 330 | 320 | 321 | 7,000 |
1985/06/17 | 334 | 334 | 318 | 318 | 13,000 |
1985/06/15 | 334 | 335 | 316 | 316 | 31,000 |
1985/06/14 | 335 | 335 | 335 | 335 | 18,000 |
1985/06/13 | 325 | 325 | 316 | 318 | 34,000 |
1985/06/12 | 321 | 324 | 320 | 324 | 13,000 |
1985/06/10 | 319 | 322 | 316 | 320 | 13,000 |
1985/06/07 | 320 | 320 | 320 | 320 | 9,000 |
1985/06/06 | 318 | 324 | 318 | 322 | 12,000 |
1985/06/05 | 315 | 317 | 315 | 316 | 7,000 |
1985/06/04 | 321 | 321 | 321 | 321 | 1,000 |
1985/06/03 | 312 | 312 | 312 | 312 | 14,000 |
1985/06/01 | 334 | 334 | 325 | 325 | 8,000 |
1985/05/31 | 334 | 335 | 325 | 335 | 13,000 |
1985/05/30 | 325 | 334 | 325 | 334 | 13,000 |
1985/05/29 | 317 | 317 | 313 | 315 | 14,000 |
1985/05/28 | 327 | 330 | 325 | 325 | 23,000 |
1985/05/27 | 335 | 335 | 330 | 330 | 10,000 |
1985/05/25 | 324 | 335 | 324 | 335 | 20,000 |
1985/05/24 | 324 | 324 | 321 | 324 | 10,000 |
1985/05/23 | 320 | 324 | 318 | 324 | 10,000 |
1985/05/22 | 320 | 321 | 320 | 320 | 22,000 |
1985/05/21 | 325 | 325 | 325 | 325 | 8,000 |
1985/05/20 | 321 | 325 | 319 | 325 | 12,000 |
1985/05/18 | 316 | 317 | 315 | 317 | 3,000 |
1985/05/17 | 325 | 325 | 311 | 311 | 22,000 |
1985/05/16 | 334 | 334 | 325 | 325 | 21,000 |
1985/05/15 | 335 | 335 | 327 | 327 | 25,000 |
1985/05/14 | 322 | 337 | 322 | 326 | 16,000 |
1985/05/13 | 320 | 322 | 320 | 322 | 9,000 |
1985/05/10 | 317 | 320 | 311 | 311 | 22,000 |
1985/05/09 | 315 | 316 | 315 | 316 | 4,000 |
1985/05/08 | 313 | 314 | 313 | 314 | 8,000 |
1985/05/07 | 318 | 318 | 318 | 318 | 4,000 |
1985/05/04 | 320 | 320 | 318 | 318 | 18,000 |
1985/05/02 | 320 | 320 | 320 | 320 | 5,000 |
1985/05/01 | 320 | 320 | 320 | 320 | 8,000 |
1985/04/30 | 321 | 321 | 320 | 320 | 3,000 |
1985/04/26 | 321 | 321 | 320 | 320 | 5,000 |
1985/04/25 | 320 | 320 | 320 | 320 | 1,000 |
1985/04/24 | 321 | 321 | 321 | 321 | 1,000 |
1985/04/23 | 316 | 316 | 316 | 316 | 1,000 |
1985/04/22 | 329 | 329 | 320 | 320 | 6,000 |
1985/04/20 | 330 | 335 | 329 | 329 | 12,000 |
1985/04/19 | 311 | 311 | 311 | 311 | 3,000 |
1985/04/18 | 318 | 318 | 306 | 306 | 38,000 |
1985/04/17 | 320 | 323 | 320 | 323 | 21,000 |
1985/04/16 | 334 | 334 | 323 | 323 | 19,000 |
1985/04/15 | 335 | 335 | 330 | 335 | 10,000 |
1985/04/12 | 336 | 338 | 335 | 335 | 26,000 |
1985/04/11 | 335 | 335 | 335 | 335 | 7,000 |
1985/04/10 | 335 | 339 | 335 | 335 | 23,000 |
1985/04/09 | 337 | 337 | 335 | 335 | 26,000 |
1985/04/08 | 337 | 339 | 335 | 335 | 40,000 |
1985/04/06 | 328 | 335 | 328 | 335 | 8,000 |
1985/04/05 | 325 | 335 | 325 | 327 | 27,000 |
1985/04/04 | 330 | 330 | 330 | 330 | 9,000 |
1985/04/03 | 334 | 334 | 327 | 327 | 10,000 |
1985/04/02 | 335 | 335 | 330 | 335 | 13,000 |
1985/04/01 | 329 | 338 | 329 | 335 | 19,000 |
1985/03/30 | 325 | 325 | 325 | 325 | 5,000 |
1985/03/29 | 323 | 340 | 323 | 340 | 25,000 |
1985/03/28 | 340 | 340 | 340 | 340 | 17,000 |
1985/03/27 | 321 | 325 | 321 | 323 | 44,000 |
1985/03/26 | 321 | 325 | 320 | 321 | 30,000 |
1985/03/25 | 326 | 326 | 320 | 321 | 12,000 |
1985/03/23 | 311 | 320 | 311 | 320 | 11,000 |
1985/03/22 | 326 | 326 | 320 | 321 | 7,000 |
1985/03/20 | 325 | 325 | 325 | 325 | 4,000 |
1985/03/19 | 321 | 323 | 320 | 320 | 18,000 |
1985/03/18 | 328 | 328 | 321 | 321 | 17,000 |
1985/03/16 | 328 | 328 | 328 | 328 | 11,000 |
1985/03/15 | 330 | 330 | 328 | 328 | 5,000 |
1985/03/14 | 328 | 332 | 328 | 332 | 19,000 |
1985/03/13 | 328 | 329 | 328 | 328 | 22,000 |
1985/03/12 | 330 | 334 | 327 | 328 | 19,000 |
1985/03/08 | 318 | 324 | 318 | 320 | 20,000 |
1985/03/07 | 319 | 319 | 317 | 317 | 19,000 |
1985/03/06 | 316 | 317 | 316 | 317 | 5,000 |
1985/03/05 | 316 | 316 | 316 | 316 | 15,000 |
1985/03/04 | 317 | 320 | 317 | 317 | 12,000 |
1985/03/02 | 313 | 313 | 312 | 312 | 2,000 |
1985/03/01 | 320 | 320 | 310 | 310 | 18,000 |
1985/02/26 | 335 | 336 | 329 | 329 | 33,000 |
1985/02/25 | 335 | 336 | 334 | 334 | 17,000 |
1985/02/23 | 334 | 334 | 334 | 334 | 10,000 |
1985/02/22 | 338 | 338 | 336 | 336 | 56,000 |
1985/02/21 | 342 | 342 | 339 | 339 | 33,000 |
1985/02/20 | 340 | 345 | 340 | 341 | 56,000 |
1985/02/19 | 340 | 340 | 338 | 340 | 126,000 |
1985/02/18 | 339 | 347 | 339 | 340 | 221,000 |
1985/02/16 | 327 | 334 | 325 | 334 | 79,000 |
1985/02/15 | 320 | 327 | 320 | 325 | 70,000 |
1985/02/14 | 311 | 312 | 311 | 312 | 15,000 |
1985/02/13 | 310 | 310 | 310 | 310 | 5,000 |
1985/02/12 | 310 | 312 | 310 | 311 | 8,000 |
1985/02/08 | 310 | 310 | 309 | 310 | 20,000 |
1985/02/07 | 310 | 310 | 309 | 310 | 18,000 |
1985/02/06 | 313 | 313 | 310 | 310 | 21,000 |
1985/02/05 | 314 | 314 | 313 | 313 | 7,000 |
1985/02/04 | 315 | 316 | 313 | 316 | 16,000 |
1985/02/02 | 319 | 319 | 316 | 316 | 11,000 |
1985/02/01 | 320 | 320 | 320 | 320 | 19,000 |
1985/01/31 | 321 | 321 | 321 | 321 | 2,000 |
1985/01/30 | 320 | 324 | 320 | 324 | 20,000 |
1985/01/29 | 318 | 320 | 318 | 320 | 26,000 |
1985/01/28 | 315 | 320 | 309 | 315 | 24,000 |
1985/01/26 | 315 | 315 | 315 | 315 | 8,000 |
1985/01/25 | 315 | 315 | 315 | 315 | 8,000 |
1985/01/24 | 324 | 324 | 322 | 324 | 12,000 |
1985/01/23 | 325 | 325 | 320 | 320 | 21,000 |
1985/01/22 | 322 | 324 | 320 | 320 | 37,000 |
1985/01/21 | 325 | 325 | 320 | 322 | 18,000 |
1985/01/19 | 327 | 333 | 326 | 326 | 39,000 |
1985/01/18 | 325 | 326 | 324 | 325 | 23,000 |
1985/01/17 | 329 | 330 | 328 | 328 | 13,000 |
1985/01/16 | 327 | 335 | 325 | 331 | 72,000 |
1985/01/11 | 305 | 308 | 305 | 307 | 55,000 |
1985/01/10 | 301 | 306 | 301 | 306 | 35,000 |
1985/01/09 | 302 | 302 | 300 | 300 | 29,000 |
1985/01/08 | 305 | 305 | 300 | 300 | 5,000 |
1985/01/07 | 305 | 310 | 298 | 298 | 33,000 |