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 |
---|---|---|---|---|---|
1988/12/28 | 816 | 821 | 803 | 810 | 116,000 |
1988/12/27 | 803 | 816 | 803 | 816 | 53,000 |
1988/12/26 | 818 | 818 | 800 | 800 | 70,000 |
1988/12/24 | 791 | 800 | 790 | 800 | 24,000 |
1988/12/23 | 800 | 803 | 781 | 781 | 38,000 |
1988/12/22 | 782 | 800 | 780 | 800 | 62,000 |
1988/12/21 | 780 | 799 | 780 | 780 | 36,000 |
1988/12/20 | 780 | 784 | 766 | 784 | 100,000 |
1988/12/19 | 800 | 800 | 775 | 780 | 51,000 |
1988/12/16 | 803 | 803 | 780 | 800 | 49,000 |
1988/12/15 | 816 | 817 | 802 | 810 | 62,000 |
1988/12/14 | 829 | 829 | 804 | 812 | 39,000 |
1988/12/13 | 829 | 830 | 811 | 811 | 34,000 |
1988/12/12 | 840 | 845 | 830 | 835 | 83,000 |
1988/12/09 | 813 | 845 | 813 | 834 | 115,000 |
1988/12/08 | 828 | 830 | 811 | 816 | 85,000 |
1988/12/07 | 825 | 830 | 811 | 829 | 82,000 |
1988/12/06 | 845 | 845 | 813 | 835 | 52,000 |
1988/12/05 | 840 | 850 | 823 | 840 | 39,000 |
1988/12/03 | 854 | 864 | 822 | 864 | 71,000 |
1988/12/02 | 871 | 883 | 852 | 864 | 167,000 |
1988/12/01 | 895 | 895 | 852 | 870 | 292,000 |
1988/11/30 | 863 | 908 | 859 | 898 | 1,025,000 |
1988/11/29 | 819 | 865 | 818 | 865 | 742,000 |
1988/11/28 | 794 | 818 | 790 | 813 | 465,000 |
1988/11/26 | 795 | 795 | 765 | 775 | 140,000 |
1988/11/25 | 808 | 813 | 780 | 785 | 483,000 |
1988/11/24 | 745 | 790 | 745 | 788 | 344,000 |
1988/11/22 | 770 | 770 | 746 | 750 | 81,000 |
1988/11/21 | 761 | 761 | 754 | 760 | 37,000 |
1988/11/18 | 770 | 780 | 751 | 751 | 55,000 |
1988/11/17 | 768 | 775 | 750 | 750 | 103,000 |
1988/11/16 | 770 | 770 | 750 | 769 | 56,000 |
1988/11/15 | 780 | 780 | 746 | 746 | 83,000 |
1988/11/14 | 765 | 765 | 745 | 745 | 85,000 |
1988/11/11 | 755 | 770 | 745 | 745 | 70,000 |
1988/11/10 | 758 | 758 | 735 | 745 | 89,000 |
1988/11/09 | 750 | 760 | 746 | 760 | 167,000 |
1988/11/08 | 795 | 825 | 770 | 770 | 549,000 |
1988/11/07 | 729 | 813 | 726 | 799 | 576,000 |
1988/11/05 | 702 | 730 | 702 | 730 | 169,000 |
1988/11/04 | 700 | 710 | 700 | 700 | 111,000 |
1988/11/02 | 690 | 700 | 690 | 700 | 164,000 |
1988/11/01 | 692 | 692 | 680 | 685 | 42,000 |
1988/10/31 | 690 | 700 | 690 | 695 | 90,000 |
1988/10/29 | 680 | 681 | 676 | 680 | 47,000 |
1988/10/28 | 680 | 682 | 670 | 680 | 188,000 |
1988/10/27 | 711 | 711 | 670 | 670 | 79,000 |
1988/10/26 | 706 | 706 | 690 | 701 | 124,000 |
1988/10/25 | 692 | 700 | 690 | 695 | 78,000 |
1988/10/24 | 700 | 710 | 691 | 691 | 102,000 |
1988/10/22 | 700 | 700 | 700 | 700 | 49,000 |
1988/10/21 | 720 | 725 | 695 | 695 | 106,000 |
1988/10/20 | 717 | 730 | 717 | 720 | 56,000 |
1988/10/19 | 735 | 735 | 723 | 723 | 45,000 |
1988/10/18 | 720 | 735 | 720 | 721 | 77,000 |
1988/10/17 | 750 | 755 | 730 | 730 | 54,000 |
1988/10/14 | 720 | 770 | 720 | 760 | 145,000 |
1988/10/13 | 729 | 730 | 722 | 730 | 42,000 |
1988/10/12 | 730 | 730 | 720 | 720 | 36,000 |
1988/10/11 | 715 | 725 | 714 | 714 | 54,000 |
1988/10/07 | 720 | 720 | 712 | 712 | 21,000 |
1988/10/06 | 729 | 729 | 710 | 710 | 50,000 |
1988/10/05 | 731 | 735 | 727 | 727 | 28,000 |
1988/10/04 | 762 | 762 | 725 | 725 | 25,000 |
1988/10/03 | 770 | 770 | 742 | 742 | 43,000 |
1988/10/01 | 764 | 767 | 740 | 740 | 60,000 |
1988/09/30 | 753 | 770 | 750 | 754 | 62,000 |
1988/09/29 | 770 | 775 | 752 | 752 | 77,000 |
1988/09/28 | 740 | 764 | 740 | 750 | 95,000 |
1988/09/27 | 734 | 765 | 730 | 730 | 668,000 |
1988/09/26 | 700 | 746 | 670 | 744 | 721,000 |
1988/09/24 | 660 | 690 | 660 | 690 | 121,000 |
1988/09/22 | 651 | 660 | 651 | 654 | 147,000 |
1988/09/21 | 685 | 689 | 645 | 650 | 100,000 |
1988/09/20 | 700 | 705 | 685 | 685 | 154,000 |
1988/09/19 | 720 | 721 | 710 | 715 | 66,000 |
1988/09/16 | 737 | 737 | 703 | 730 | 148,000 |
1988/09/14 | 760 | 770 | 735 | 736 | 69,000 |
1988/09/13 | 773 | 780 | 760 | 760 | 106,000 |
1988/09/12 | 760 | 773 | 760 | 773 | 9,000 |
1988/09/09 | 775 | 775 | 750 | 761 | 42,000 |
1988/09/08 | 753 | 770 | 753 | 770 | 54,000 |
1988/09/07 | 760 | 780 | 750 | 760 | 40,000 |
1988/09/06 | 780 | 785 | 780 | 785 | 25,000 |
1988/09/05 | 790 | 800 | 790 | 790 | 42,000 |
1988/09/03 | 800 | 804 | 795 | 800 | 14,000 |
1988/09/02 | 795 | 800 | 794 | 800 | 48,000 |
1988/09/01 | 800 | 800 | 790 | 798 | 94,000 |
1988/08/31 | 815 | 815 | 800 | 800 | 380,000 |
1988/08/30 | 806 | 830 | 800 | 830 | 97,000 |
1988/08/29 | 790 | 826 | 785 | 826 | 39,000 |
1988/08/27 | 816 | 816 | 781 | 781 | 93,000 |
1988/08/26 | 781 | 810 | 781 | 810 | 76,000 |
1988/08/25 | 751 | 813 | 750 | 800 | 209,000 |
1988/08/24 | 789 | 789 | 750 | 750 | 46,000 |
1988/08/23 | 785 | 786 | 774 | 779 | 76,000 |
1988/08/22 | 789 | 800 | 780 | 780 | 49,000 |
1988/08/19 | 805 | 805 | 785 | 786 | 109,000 |
1988/08/18 | 810 | 810 | 780 | 800 | 62,000 |
1988/08/17 | 801 | 834 | 801 | 810 | 171,000 |
1988/08/16 | 813 | 820 | 783 | 811 | 64,000 |
1988/08/15 | 800 | 834 | 780 | 833 | 91,000 |
1988/08/12 | 825 | 825 | 801 | 801 | 114,000 |
1988/08/11 | 833 | 833 | 810 | 830 | 94,000 |
1988/08/10 | 836 | 850 | 833 | 850 | 45,000 |
1988/08/09 | 848 | 863 | 845 | 863 | 72,000 |
1988/08/08 | 867 | 868 | 845 | 847 | 78,000 |
1988/08/06 | 836 | 840 | 836 | 837 | 33,000 |
1988/08/05 | 851 | 875 | 835 | 875 | 97,000 |
1988/08/04 | 860 | 889 | 850 | 850 | 49,000 |
1988/08/03 | 890 | 890 | 850 | 879 | 58,000 |
1988/08/02 | 880 | 890 | 870 | 870 | 105,000 |
1988/08/01 | 860 | 880 | 853 | 860 | 40,000 |
1988/07/30 | 881 | 881 | 850 | 850 | 15,000 |
1988/07/29 | 840 | 900 | 840 | 890 | 175,000 |
1988/07/28 | 900 | 900 | 831 | 831 | 121,000 |
1988/07/27 | 861 | 902 | 861 | 900 | 144,000 |
1988/07/26 | 830 | 876 | 830 | 860 | 143,000 |
1988/07/25 | 887 | 887 | 840 | 850 | 103,000 |
1988/07/23 | 855 | 890 | 851 | 883 | 56,000 |
1988/07/22 | 900 | 900 | 850 | 875 | 226,000 |
1988/07/21 | 925 | 944 | 910 | 910 | 137,000 |
1988/07/20 | 961 | 975 | 950 | 950 | 149,000 |
1988/07/19 | 1,000 | 1,030 | 960 | 960 | 241,000 |
1988/07/18 | 960 | 1,050 | 960 | 1,030 | 734,000 |
1988/07/15 | 891 | 960 | 877 | 960 | 368,000 |
1988/07/14 | 895 | 901 | 887 | 900 | 115,000 |
1988/07/13 | 920 | 920 | 900 | 905 | 107,000 |
1988/07/12 | 930 | 930 | 917 | 920 | 116,000 |
1988/07/11 | 930 | 930 | 910 | 930 | 56,000 |
1988/07/08 | 915 | 950 | 890 | 950 | 222,000 |
1988/07/07 | 911 | 930 | 908 | 915 | 142,000 |
1988/07/06 | 925 | 949 | 911 | 911 | 161,000 |
1988/07/05 | 933 | 949 | 910 | 935 | 174,000 |
1988/07/04 | 979 | 980 | 931 | 931 | 157,000 |
1988/07/02 | 972 | 995 | 971 | 990 | 147,000 |
1988/07/01 | 930 | 960 | 930 | 960 | 370,000 |
1988/06/30 | 970 | 975 | 935 | 935 | 336,000 |
1988/06/29 | 999 | 1,000 | 965 | 980 | 247,000 |
1988/06/28 | 1,000 | 1,050 | 972 | 1,010 | 473,000 |
1988/06/27 | 1,070 | 1,100 | 1,010 | 1,020 | 476,000 |
1988/06/25 | 1,100 | 1,120 | 1,020 | 1,030 | 1,132,000 |
1988/06/24 | 1,030 | 1,100 | 1,020 | 1,100 | 3,243,000 |
1988/06/23 | 993 | 1,030 | 983 | 999 | 800,000 |
1988/06/22 | 990 | 1,030 | 989 | 1,000 | 1,454,000 |
1988/06/21 | 970 | 1,020 | 949 | 1,000 | 2,053,000 |
1988/06/20 | 938 | 970 | 926 | 970 | 1,553,000 |
1988/06/17 | 897 | 928 | 884 | 926 | 654,000 |
1988/06/16 | 909 | 912 | 883 | 888 | 452,000 |
1988/06/15 | 900 | 924 | 900 | 900 | 1,893,000 |
1988/06/14 | 870 | 899 | 869 | 884 | 1,280,000 |
1988/06/13 | 825 | 869 | 825 | 860 | 470,000 |
1988/06/10 | 821 | 831 | 815 | 825 | 289,000 |
1988/06/09 | 800 | 830 | 800 | 820 | 330,000 |
1988/06/08 | 810 | 825 | 801 | 801 | 208,000 |
1988/06/07 | 820 | 840 | 820 | 820 | 205,000 |
1988/06/06 | 830 | 835 | 817 | 820 | 244,000 |
1988/06/04 | 850 | 850 | 831 | 831 | 153,000 |
1988/06/03 | 812 | 859 | 812 | 830 | 237,000 |
1988/06/02 | 831 | 840 | 810 | 814 | 402,000 |
1988/06/01 | 865 | 865 | 840 | 841 | 546,000 |
1988/05/31 | 850 | 890 | 830 | 878 | 974,000 |
1988/05/30 | 880 | 888 | 854 | 860 | 812,000 |
1988/05/28 | 821 | 905 | 821 | 888 | 1,005,000 |
1988/05/27 | 869 | 879 | 830 | 831 | 691,000 |
1988/05/26 | 820 | 882 | 820 | 879 | 2,178,000 |
1988/05/25 | 800 | 848 | 790 | 820 | 1,762,000 |
1988/05/24 | 775 | 782 | 760 | 760 | 313,000 |
1988/05/23 | 750 | 795 | 750 | 793 | 448,000 |
1988/05/20 | 780 | 781 | 750 | 750 | 977,000 |
1988/05/19 | 815 | 840 | 781 | 790 | 1,376,000 |
1988/05/18 | 825 | 878 | 825 | 826 | 1,989,000 |
1988/05/17 | 810 | 850 | 775 | 835 | 2,911,000 |
1988/05/16 | 735 | 805 | 730 | 805 | 2,769,000 |
1988/05/13 | 721 | 744 | 705 | 705 | 2,132,000 |
1988/05/12 | 637 | 709 | 630 | 701 | 2,236,000 |
1988/05/11 | 639 | 670 | 635 | 652 | 1,552,000 |
1988/05/10 | 608 | 658 | 608 | 640 | 2,496,000 |
1988/05/09 | 591 | 599 | 581 | 598 | 268,000 |
1988/05/07 | 595 | 595 | 575 | 575 | 122,000 |
1988/05/06 | 593 | 597 | 586 | 597 | 292,000 |
1988/05/02 | 580 | 596 | 580 | 593 | 285,000 |
1988/04/30 | 575 | 580 | 575 | 580 | 73,000 |
1988/04/28 | 575 | 580 | 570 | 570 | 93,000 |
1988/04/27 | 565 | 575 | 565 | 570 | 161,000 |
1988/04/26 | 580 | 580 | 560 | 565 | 146,000 |
1988/04/25 | 575 | 590 | 575 | 575 | 252,000 |
1988/04/23 | 580 | 589 | 580 | 582 | 588,000 |
1988/04/22 | 557 | 591 | 557 | 590 | 616,000 |
1988/04/21 | 557 | 561 | 552 | 557 | 156,000 |
1988/04/20 | 550 | 578 | 550 | 561 | 869,000 |
1988/04/19 | 545 | 545 | 540 | 542 | 205,000 |
1988/04/18 | 542 | 551 | 542 | 550 | 170,000 |
1988/04/15 | 530 | 541 | 520 | 541 | 110,000 |
1988/04/14 | 529 | 535 | 525 | 533 | 75,000 |
1988/04/13 | 533 | 533 | 520 | 528 | 73,000 |
1988/04/12 | 523 | 523 | 521 | 523 | 44,000 |
1988/04/11 | 530 | 530 | 520 | 520 | 111,000 |
1988/04/08 | 530 | 535 | 525 | 528 | 110,000 |
1988/04/07 | 541 | 545 | 525 | 532 | 78,000 |
1988/04/06 | 541 | 549 | 540 | 540 | 76,000 |
1988/04/05 | 554 | 554 | 540 | 540 | 167,000 |
1988/04/04 | 536 | 557 | 536 | 546 | 277,000 |
1988/04/02 | 537 | 538 | 530 | 536 | 71,000 |
1988/04/01 | 520 | 538 | 520 | 538 | 119,000 |
1988/03/31 | 512 | 520 | 512 | 515 | 103,000 |
1988/03/30 | 510 | 515 | 510 | 511 | 49,000 |
1988/03/29 | 508 | 519 | 508 | 510 | 77,000 |
1988/03/28 | 511 | 515 | 505 | 508 | 62,000 |
1988/03/26 | 510 | 515 | 510 | 510 | 47,000 |
1988/03/25 | 520 | 520 | 508 | 508 | 89,000 |
1988/03/24 | 519 | 530 | 519 | 520 | 73,000 |
1988/03/23 | 518 | 523 | 518 | 523 | 77,000 |
1988/03/22 | 527 | 527 | 522 | 525 | 33,000 |
1988/03/18 | 525 | 530 | 525 | 525 | 61,000 |
1988/03/17 | 519 | 525 | 519 | 525 | 153,000 |
1988/03/16 | 521 | 535 | 517 | 517 | 122,000 |
1988/03/15 | 517 | 531 | 517 | 531 | 149,000 |
1988/03/14 | 514 | 516 | 511 | 515 | 50,000 |
1988/03/11 | 518 | 518 | 512 | 514 | 55,000 |
1988/03/10 | 520 | 520 | 512 | 512 | 21,000 |
1988/03/09 | 510 | 524 | 510 | 511 | 72,000 |
1988/03/08 | 510 | 515 | 500 | 510 | 116,000 |
1988/03/07 | 505 | 510 | 505 | 510 | 36,000 |
1988/03/05 | 509 | 509 | 501 | 501 | 26,000 |
1988/03/04 | 509 | 510 | 501 | 504 | 33,000 |
1988/03/03 | 508 | 510 | 500 | 509 | 72,000 |
1988/03/02 | 502 | 503 | 498 | 500 | 75,000 |
1988/03/01 | 500 | 502 | 496 | 502 | 10,000 |
1988/02/29 | 504 | 504 | 495 | 495 | 42,000 |
1988/02/27 | 491 | 500 | 488 | 500 | 69,000 |
1988/02/26 | 490 | 493 | 486 | 486 | 89,000 |
1988/02/25 | 491 | 495 | 485 | 485 | 26,000 |
1988/02/24 | 495 | 495 | 485 | 486 | 42,000 |
1988/02/23 | 491 | 500 | 485 | 485 | 39,000 |
1988/02/22 | 495 | 495 | 490 | 490 | 32,000 |
1988/02/19 | 480 | 498 | 479 | 481 | 55,000 |
1988/02/18 | 495 | 502 | 475 | 475 | 61,000 |
1988/02/17 | 501 | 503 | 491 | 491 | 39,000 |
1988/02/16 | 508 | 508 | 500 | 502 | 37,000 |
1988/02/15 | 499 | 509 | 491 | 509 | 65,000 |
1988/02/12 | 513 | 513 | 493 | 493 | 69,000 |
1988/02/10 | 507 | 514 | 493 | 493 | 88,000 |
1988/02/09 | 520 | 520 | 490 | 514 | 118,000 |
1988/02/08 | 548 | 548 | 528 | 528 | 401,000 |
1988/02/06 | 515 | 540 | 513 | 540 | 590,000 |
1988/02/05 | 509 | 514 | 500 | 511 | 407,000 |
1988/02/04 | 500 | 510 | 492 | 509 | 385,000 |
1988/02/03 | 494 | 498 | 490 | 497 | 448,000 |
1988/02/02 | 466 | 489 | 465 | 489 | 401,000 |
1988/02/01 | 470 | 470 | 465 | 465 | 64,000 |
1988/01/30 | 467 | 470 | 461 | 470 | 48,000 |
1988/01/29 | 449 | 470 | 447 | 470 | 149,000 |
1988/01/28 | 451 | 454 | 447 | 447 | 34,000 |
1988/01/27 | 452 | 459 | 445 | 445 | 36,000 |
1988/01/26 | 455 | 457 | 445 | 451 | 52,000 |
1988/01/25 | 457 | 471 | 455 | 455 | 131,000 |
1988/01/23 | 452 | 460 | 451 | 457 | 40,000 |
1988/01/22 | 445 | 455 | 445 | 455 | 49,000 |
1988/01/21 | 451 | 451 | 440 | 445 | 20,000 |
1988/01/20 | 450 | 453 | 450 | 452 | 86,000 |
1988/01/19 | 446 | 448 | 446 | 448 | 14,000 |
1988/01/18 | 438 | 448 | 435 | 448 | 36,000 |
1988/01/14 | 436 | 438 | 430 | 430 | 90,000 |
1988/01/13 | 433 | 433 | 432 | 432 | 4,000 |
1988/01/12 | 440 | 440 | 430 | 430 | 33,000 |
1988/01/11 | 430 | 430 | 430 | 430 | 5,000 |
1988/01/08 | 435 | 445 | 435 | 435 | 67,000 |
1988/01/07 | 435 | 440 | 435 | 440 | 19,000 |
1988/01/06 | 427 | 435 | 420 | 435 | 78,000 |
1988/01/05 | 413 | 422 | 413 | 422 | 32,000 |
1988/01/04 | 422 | 423 | 418 | 418 | 12,000 |