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 |
---|---|---|---|---|---|
1986/12/27 | 382 | 382 | 382 | 382 | 14,000 |
1986/12/26 | 382 | 382 | 382 | 382 | 8,000 |
1986/12/25 | 380 | 380 | 380 | 380 | 1,000 |
1986/12/24 | 384 | 384 | 384 | 384 | 20,000 |
1986/12/22 | 389 | 389 | 389 | 389 | 6,000 |
1986/12/19 | 390 | 390 | 390 | 390 | 6,000 |
1986/12/18 | 395 | 395 | 395 | 395 | 14,000 |
1986/12/17 | 396 | 396 | 395 | 395 | 38,000 |
1986/12/16 | 395 | 395 | 395 | 395 | 14,000 |
1986/12/15 | 396 | 399 | 395 | 395 | 15,000 |
1986/12/12 | 405 | 405 | 395 | 395 | 14,000 |
1986/12/11 | 399 | 405 | 399 | 405 | 12,000 |
1986/12/10 | 400 | 400 | 399 | 399 | 14,000 |
1986/12/09 | 410 | 420 | 410 | 414 | 46,000 |
1986/12/08 | 398 | 405 | 394 | 405 | 32,000 |
1986/12/06 | 393 | 395 | 391 | 395 | 34,000 |
1986/12/05 | 390 | 394 | 390 | 390 | 14,000 |
1986/12/04 | 388 | 398 | 388 | 395 | 43,000 |
1986/12/03 | 386 | 390 | 386 | 387 | 54,000 |
1986/12/02 | 386 | 386 | 386 | 386 | 19,000 |
1986/12/01 | 390 | 390 | 390 | 390 | 5,000 |
1986/11/29 | 381 | 385 | 381 | 385 | 23,000 |
1986/11/28 | 379 | 380 | 378 | 380 | 27,000 |
1986/11/27 | 380 | 380 | 380 | 380 | 17,000 |
1986/11/26 | 385 | 385 | 380 | 380 | 51,000 |
1986/11/25 | 393 | 393 | 380 | 380 | 17,000 |
1986/11/22 | 390 | 390 | 390 | 390 | 12,000 |
1986/11/21 | 393 | 393 | 375 | 380 | 26,000 |
1986/11/20 | 389 | 390 | 389 | 390 | 33,000 |
1986/11/19 | 390 | 390 | 389 | 389 | 15,000 |
1986/11/18 | 385 | 391 | 385 | 390 | 40,000 |
1986/11/17 | 385 | 390 | 385 | 385 | 10,000 |
1986/11/14 | 390 | 395 | 385 | 393 | 129,000 |
1986/11/13 | 384 | 385 | 372 | 385 | 42,000 |
1986/11/12 | 380 | 385 | 370 | 384 | 104,000 |
1986/11/11 | 363 | 379 | 363 | 379 | 112,000 |
1986/11/10 | 366 | 366 | 365 | 365 | 21,000 |
1986/11/07 | 355 | 365 | 353 | 365 | 56,000 |
1986/11/06 | 355 | 355 | 350 | 355 | 12,000 |
1986/11/05 | 350 | 355 | 345 | 355 | 32,000 |
1986/11/04 | 345 | 350 | 345 | 350 | 11,000 |
1986/11/01 | 335 | 335 | 335 | 335 | 16,000 |
1986/10/31 | 330 | 330 | 326 | 326 | 16,000 |
1986/10/29 | 325 | 326 | 325 | 326 | 81,000 |
1986/10/28 | 326 | 326 | 325 | 325 | 65,000 |
1986/10/27 | 325 | 325 | 325 | 325 | 63,000 |
1986/10/25 | 325 | 325 | 325 | 325 | 5,000 |
1986/10/24 | 335 | 335 | 335 | 335 | 11,000 |
1986/10/23 | 335 | 335 | 335 | 335 | 22,000 |
1986/10/22 | 335 | 335 | 335 | 335 | 19,000 |
1986/10/21 | 339 | 340 | 335 | 335 | 23,000 |
1986/10/20 | 340 | 340 | 340 | 340 | 1,000 |
1986/10/16 | 345 | 345 | 345 | 345 | 5,000 |
1986/10/15 | 345 | 346 | 345 | 346 | 4,000 |
1986/10/14 | 346 | 346 | 346 | 346 | 2,000 |
1986/10/13 | 345 | 346 | 345 | 346 | 5,000 |
1986/10/09 | 347 | 347 | 345 | 345 | 13,000 |
1986/10/08 | 360 | 360 | 350 | 350 | 7,000 |
1986/10/07 | 345 | 359 | 345 | 359 | 11,000 |
1986/10/03 | 359 | 359 | 335 | 335 | 12,000 |
1986/10/02 | 360 | 360 | 359 | 360 | 35,000 |
1986/10/01 | 360 | 360 | 360 | 360 | 20,000 |
1986/09/30 | 360 | 365 | 360 | 360 | 25,000 |
1986/09/29 | 350 | 350 | 350 | 350 | 1,000 |
1986/09/27 | 360 | 360 | 350 | 350 | 13,000 |
1986/09/26 | 360 | 365 | 360 | 365 | 15,000 |
1986/09/25 | 360 | 360 | 359 | 360 | 21,000 |
1986/09/24 | 370 | 370 | 350 | 356 | 44,000 |
1986/09/22 | 370 | 370 | 364 | 369 | 18,000 |
1986/09/19 | 388 | 388 | 370 | 370 | 17,000 |
1986/09/18 | 365 | 395 | 365 | 389 | 30,000 |
1986/09/17 | 358 | 365 | 357 | 365 | 39,000 |
1986/09/16 | 353 | 360 | 353 | 359 | 9,000 |
1986/09/12 | 364 | 364 | 350 | 351 | 30,000 |
1986/09/11 | 363 | 363 | 360 | 361 | 35,000 |
1986/09/10 | 365 | 365 | 363 | 363 | 26,000 |
1986/09/09 | 370 | 370 | 370 | 370 | 14,000 |
1986/09/08 | 380 | 385 | 380 | 385 | 12,000 |
1986/09/06 | 380 | 385 | 375 | 375 | 12,000 |
1986/09/05 | 385 | 385 | 385 | 385 | 12,000 |
1986/09/04 | 380 | 380 | 377 | 377 | 12,000 |
1986/09/03 | 380 | 380 | 380 | 380 | 5,000 |
1986/09/02 | 380 | 380 | 377 | 380 | 21,000 |
1986/09/01 | 377 | 380 | 377 | 380 | 11,000 |
1986/08/29 | 377 | 377 | 377 | 377 | 3,000 |
1986/08/28 | 376 | 377 | 376 | 377 | 7,000 |
1986/08/27 | 376 | 376 | 376 | 376 | 28,000 |
1986/08/26 | 376 | 377 | 376 | 377 | 19,000 |
1986/08/25 | 395 | 395 | 395 | 395 | 3,000 |
1986/08/23 | 381 | 381 | 381 | 381 | 2,000 |
1986/08/22 | 380 | 385 | 380 | 382 | 22,000 |
1986/08/21 | 400 | 400 | 395 | 395 | 12,000 |
1986/08/20 | 400 | 400 | 400 | 400 | 27,000 |
1986/08/19 | 380 | 381 | 380 | 381 | 12,000 |
1986/08/15 | 388 | 400 | 380 | 400 | 56,000 |
1986/08/14 | 381 | 382 | 381 | 381 | 21,000 |
1986/08/13 | 381 | 382 | 381 | 381 | 17,000 |
1986/08/12 | 381 | 381 | 381 | 381 | 2,000 |
1986/08/11 | 381 | 385 | 380 | 385 | 11,000 |
1986/08/08 | 380 | 381 | 380 | 381 | 12,000 |
1986/08/07 | 389 | 389 | 380 | 380 | 11,000 |
1986/08/06 | 390 | 390 | 390 | 390 | 2,000 |
1986/08/05 | 385 | 390 | 385 | 390 | 4,000 |
1986/08/04 | 386 | 387 | 385 | 385 | 8,000 |
1986/08/02 | 380 | 385 | 380 | 385 | 6,000 |
1986/08/01 | 391 | 395 | 391 | 391 | 37,000 |
1986/07/31 | 390 | 390 | 370 | 370 | 25,000 |
1986/07/30 | 395 | 395 | 390 | 390 | 17,000 |
1986/07/29 | 407 | 407 | 400 | 400 | 33,000 |
1986/07/26 | 420 | 420 | 410 | 410 | 16,000 |
1986/07/25 | 411 | 412 | 405 | 410 | 39,000 |
1986/07/24 | 411 | 420 | 409 | 410 | 61,000 |
1986/07/23 | 415 | 415 | 412 | 412 | 9,000 |
1986/07/22 | 411 | 425 | 411 | 415 | 14,000 |
1986/07/21 | 420 | 420 | 405 | 410 | 33,000 |
1986/07/19 | 430 | 435 | 430 | 430 | 26,000 |
1986/07/18 | 423 | 430 | 422 | 424 | 19,000 |
1986/07/17 | 430 | 430 | 421 | 421 | 37,000 |
1986/07/16 | 425 | 430 | 420 | 425 | 45,000 |
1986/07/15 | 420 | 425 | 417 | 419 | 18,000 |
1986/07/14 | 416 | 425 | 416 | 425 | 37,000 |
1986/07/11 | 430 | 430 | 421 | 421 | 37,000 |
1986/07/10 | 430 | 435 | 430 | 431 | 35,000 |
1986/07/09 | 440 | 440 | 433 | 433 | 44,000 |
1986/07/08 | 431 | 433 | 431 | 431 | 35,000 |
1986/07/07 | 432 | 445 | 431 | 431 | 65,000 |
1986/07/05 | 437 | 437 | 432 | 432 | 55,000 |
1986/07/04 | 450 | 450 | 432 | 433 | 53,000 |
1986/07/03 | 460 | 460 | 450 | 450 | 230,000 |
1986/07/02 | 445 | 470 | 440 | 450 | 535,000 |
1986/07/01 | 439 | 445 | 436 | 440 | 364,000 |
1986/06/30 | 425 | 447 | 425 | 428 | 175,000 |
1986/06/28 | 416 | 420 | 416 | 419 | 17,000 |
1986/06/27 | 418 | 425 | 417 | 417 | 118,000 |
1986/06/26 | 422 | 425 | 416 | 420 | 89,000 |
1986/06/25 | 425 | 425 | 416 | 416 | 96,000 |
1986/06/24 | 415 | 430 | 415 | 422 | 305,000 |
1986/06/23 | 407 | 415 | 407 | 414 | 179,000 |
1986/06/21 | 405 | 408 | 400 | 405 | 79,000 |
1986/06/20 | 393 | 400 | 390 | 400 | 125,000 |
1986/06/19 | 395 | 398 | 388 | 388 | 48,000 |
1986/06/18 | 388 | 390 | 388 | 390 | 14,000 |
1986/06/17 | 395 | 395 | 390 | 390 | 16,000 |
1986/06/16 | 389 | 394 | 388 | 388 | 43,000 |
1986/06/13 | 398 | 398 | 388 | 388 | 31,000 |
1986/06/12 | 399 | 399 | 395 | 398 | 24,000 |
1986/06/11 | 395 | 399 | 388 | 395 | 28,000 |
1986/06/10 | 390 | 400 | 390 | 395 | 16,000 |
1986/06/09 | 387 | 390 | 387 | 388 | 18,000 |
1986/06/07 | 389 | 389 | 385 | 385 | 16,000 |
1986/06/06 | 390 | 395 | 385 | 385 | 37,000 |
1986/06/05 | 390 | 399 | 388 | 390 | 34,000 |
1986/06/04 | 390 | 390 | 388 | 388 | 8,000 |
1986/06/03 | 400 | 400 | 390 | 390 | 26,000 |
1986/06/02 | 399 | 410 | 395 | 400 | 72,000 |
1986/05/31 | 396 | 396 | 396 | 396 | 3,000 |
1986/05/30 | 390 | 409 | 387 | 400 | 64,000 |
1986/05/29 | 390 | 392 | 386 | 390 | 14,000 |
1986/05/28 | 389 | 390 | 385 | 385 | 29,000 |
1986/05/27 | 403 | 404 | 390 | 390 | 25,000 |
1986/05/26 | 405 | 405 | 398 | 402 | 51,000 |
1986/05/24 | 400 | 406 | 400 | 400 | 40,000 |
1986/05/23 | 412 | 415 | 396 | 396 | 136,000 |
1986/05/22 | 410 | 414 | 405 | 411 | 154,000 |
1986/05/21 | 414 | 414 | 401 | 405 | 222,000 |
1986/05/20 | 394 | 415 | 390 | 415 | 166,000 |
1986/05/19 | 385 | 390 | 385 | 390 | 62,000 |
1986/05/17 | 388 | 388 | 380 | 385 | 26,000 |
1986/05/16 | 383 | 390 | 383 | 390 | 18,000 |
1986/05/15 | 385 | 390 | 380 | 385 | 63,000 |
1986/05/14 | 388 | 390 | 385 | 385 | 34,000 |
1986/05/13 | 387 | 394 | 380 | 390 | 53,000 |
1986/05/12 | 374 | 388 | 374 | 382 | 37,000 |
1986/05/09 | 379 | 379 | 374 | 374 | 30,000 |
1986/05/08 | 389 | 389 | 380 | 389 | 14,000 |
1986/05/07 | 394 | 394 | 389 | 389 | 20,000 |
1986/05/06 | 384 | 395 | 384 | 395 | 36,000 |
1986/05/02 | 388 | 390 | 381 | 381 | 70,000 |
1986/05/01 | 380 | 395 | 380 | 385 | 84,000 |
1986/04/30 | 385 | 385 | 375 | 375 | 15,000 |
1986/04/28 | 365 | 365 | 365 | 365 | 16,000 |
1986/04/26 | 390 | 390 | 390 | 390 | 32,000 |
1986/04/25 | 380 | 388 | 380 | 385 | 10,000 |
1986/04/24 | 389 | 390 | 380 | 380 | 44,000 |
1986/04/23 | 385 | 390 | 385 | 388 | 78,000 |
1986/04/22 | 377 | 385 | 377 | 382 | 26,000 |
1986/04/21 | 377 | 377 | 376 | 377 | 10,000 |
1986/04/19 | 376 | 380 | 376 | 376 | 15,000 |
1986/04/18 | 377 | 377 | 376 | 376 | 19,000 |
1986/04/17 | 380 | 384 | 376 | 376 | 16,000 |
1986/04/16 | 385 | 385 | 381 | 385 | 27,000 |
1986/04/15 | 386 | 390 | 385 | 385 | 45,000 |
1986/04/14 | 385 | 392 | 380 | 381 | 24,000 |
1986/04/11 | 381 | 386 | 380 | 382 | 38,000 |
1986/04/10 | 389 | 389 | 378 | 378 | 85,000 |
1986/04/09 | 389 | 393 | 381 | 389 | 136,000 |
1986/04/08 | 380 | 390 | 378 | 386 | 144,000 |
1986/04/07 | 365 | 380 | 365 | 380 | 82,000 |
1986/04/05 | 350 | 361 | 350 | 361 | 12,000 |
1986/04/04 | 354 | 354 | 350 | 350 | 21,000 |
1986/04/03 | 359 | 359 | 350 | 350 | 5,000 |
1986/04/02 | 354 | 354 | 354 | 354 | 3,000 |
1986/04/01 | 353 | 359 | 351 | 351 | 57,000 |
1986/03/31 | 353 | 354 | 351 | 354 | 18,000 |
1986/03/29 | 353 | 355 | 353 | 354 | 20,000 |
1986/03/28 | 354 | 354 | 350 | 353 | 36,000 |
1986/03/27 | 359 | 359 | 350 | 353 | 21,000 |
1986/03/26 | 374 | 374 | 355 | 360 | 22,000 |
1986/03/25 | 356 | 375 | 356 | 365 | 42,000 |
1986/03/24 | 367 | 369 | 358 | 365 | 49,000 |
1986/03/22 | 367 | 367 | 362 | 362 | 9,000 |
1986/03/20 | 353 | 358 | 352 | 352 | 24,000 |
1986/03/19 | 357 | 358 | 350 | 352 | 24,000 |
1986/03/18 | 370 | 370 | 357 | 362 | 47,000 |
1986/03/17 | 387 | 387 | 375 | 375 | 47,000 |
1986/03/15 | 381 | 382 | 381 | 382 | 38,000 |
1986/03/14 | 395 | 398 | 384 | 385 | 138,000 |
1986/03/13 | 390 | 405 | 390 | 395 | 572,000 |
1986/03/12 | 380 | 390 | 375 | 386 | 337,000 |
1986/03/11 | 356 | 375 | 355 | 370 | 147,000 |
1986/03/10 | 359 | 360 | 357 | 358 | 24,000 |
1986/03/07 | 358 | 360 | 356 | 356 | 17,000 |
1986/03/06 | 355 | 356 | 355 | 355 | 15,000 |
1986/03/05 | 357 | 357 | 355 | 355 | 13,000 |
1986/03/04 | 355 | 360 | 355 | 355 | 26,000 |
1986/03/03 | 353 | 353 | 351 | 353 | 12,000 |
1986/03/01 | 351 | 351 | 351 | 351 | 13,000 |
1986/02/28 | 352 | 352 | 350 | 350 | 23,000 |
1986/02/27 | 358 | 358 | 350 | 350 | 30,000 |
1986/02/26 | 360 | 361 | 350 | 353 | 28,000 |
1986/02/25 | 362 | 362 | 360 | 360 | 17,000 |
1986/02/24 | 362 | 362 | 360 | 362 | 15,000 |
1986/02/22 | 355 | 360 | 355 | 360 | 21,000 |
1986/02/21 | 359 | 360 | 351 | 355 | 25,000 |
1986/02/20 | 363 | 363 | 355 | 356 | 32,000 |
1986/02/19 | 368 | 368 | 360 | 360 | 80,000 |
1986/02/18 | 355 | 366 | 355 | 366 | 146,000 |
1986/02/17 | 351 | 355 | 348 | 355 | 42,000 |
1986/02/15 | 350 | 350 | 348 | 348 | 26,000 |
1986/02/14 | 350 | 350 | 350 | 350 | 15,000 |
1986/02/13 | 354 | 355 | 350 | 352 | 18,000 |
1986/02/12 | 346 | 355 | 346 | 352 | 28,000 |
1986/02/10 | 350 | 350 | 341 | 345 | 69,000 |
1986/02/07 | 359 | 360 | 350 | 350 | 77,000 |
1986/02/06 | 352 | 360 | 350 | 360 | 50,000 |
1986/02/05 | 354 | 354 | 350 | 352 | 40,000 |
1986/02/04 | 345 | 353 | 345 | 351 | 67,000 |
1986/02/03 | 345 | 348 | 345 | 345 | 10,000 |
1986/02/01 | 344 | 350 | 339 | 340 | 27,000 |
1986/01/31 | 344 | 344 | 343 | 343 | 8,000 |
1986/01/30 | 342 | 348 | 342 | 342 | 25,000 |
1986/01/29 | 344 | 348 | 341 | 345 | 14,000 |
1986/01/28 | 338 | 342 | 336 | 339 | 23,000 |
1986/01/27 | 349 | 349 | 335 | 338 | 14,000 |
1986/01/25 | 345 | 352 | 345 | 352 | 31,000 |
1986/01/24 | 340 | 345 | 340 | 345 | 42,000 |
1986/01/23 | 335 | 339 | 335 | 339 | 7,000 |
1986/01/22 | 335 | 338 | 335 | 337 | 10,000 |
1986/01/21 | 335 | 340 | 334 | 340 | 5,000 |
1986/01/20 | 334 | 338 | 331 | 331 | 19,000 |
1986/01/18 | 329 | 335 | 329 | 329 | 4,000 |
1986/01/17 | 330 | 331 | 328 | 328 | 20,000 |
1986/01/16 | 331 | 335 | 330 | 335 | 24,000 |
1986/01/14 | 337 | 337 | 330 | 330 | 19,000 |
1986/01/13 | 330 | 338 | 330 | 338 | 9,000 |
1986/01/10 | 331 | 331 | 328 | 328 | 23,000 |
1986/01/09 | 335 | 335 | 328 | 330 | 13,000 |
1986/01/08 | 329 | 329 | 329 | 329 | 6,000 |
1986/01/07 | 329 | 339 | 328 | 339 | 21,000 |
1986/01/06 | 329 | 329 | 328 | 328 | 13,000 |
1986/01/04 | 327 | 327 | 327 | 327 | 1,000 |