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 |
---|---|---|---|---|---|
1989/12/29 | 1,070 | 1,080 | 1,060 | 1,060 | 169,000 |
1989/12/28 | 1,050 | 1,080 | 1,040 | 1,070 | 758,000 |
1989/12/27 | 1,010 | 1,040 | 1,000 | 1,040 | 227,000 |
1989/12/26 | 1,020 | 1,030 | 1,010 | 1,010 | 129,000 |
1989/12/25 | 1,020 | 1,020 | 1,000 | 1,020 | 125,000 |
1989/12/22 | 1,010 | 1,010 | 992 | 1,000 | 46,000 |
1989/12/21 | 1,010 | 1,020 | 1,000 | 1,000 | 134,000 |
1989/12/20 | 1,020 | 1,030 | 1,010 | 1,010 | 189,000 |
1989/12/19 | 1,030 | 1,030 | 1,010 | 1,010 | 140,000 |
1989/12/18 | 1,030 | 1,040 | 1,020 | 1,030 | 121,000 |
1989/12/15 | 1,020 | 1,030 | 1,010 | 1,020 | 193,000 |
1989/12/14 | 1,030 | 1,040 | 1,010 | 1,020 | 441,000 |
1989/12/13 | 1,030 | 1,040 | 1,010 | 1,030 | 522,000 |
1989/12/12 | 1,010 | 1,040 | 1,000 | 1,040 | 617,000 |
1989/12/11 | 1,000 | 1,000 | 990 | 1,000 | 247,000 |
1989/12/08 | 1,000 | 1,000 | 990 | 991 | 141,000 |
1989/12/07 | 1,000 | 1,010 | 995 | 995 | 257,000 |
1989/12/06 | 993 | 1,000 | 992 | 1,000 | 353,000 |
1989/12/05 | 1,000 | 1,010 | 986 | 993 | 648,000 |
1989/12/04 | 959 | 1,000 | 959 | 996 | 734,000 |
1989/12/01 | 931 | 960 | 931 | 939 | 246,000 |
1989/11/30 | 947 | 947 | 938 | 938 | 216,000 |
1989/11/29 | 941 | 950 | 940 | 947 | 99,000 |
1989/11/28 | 939 | 956 | 939 | 941 | 74,000 |
1989/11/27 | 968 | 969 | 949 | 949 | 164,000 |
1989/11/24 | 941 | 976 | 941 | 958 | 430,000 |
1989/11/22 | 931 | 948 | 930 | 948 | 164,000 |
1989/11/21 | 916 | 940 | 916 | 931 | 192,000 |
1989/11/20 | 915 | 916 | 910 | 916 | 68,000 |
1989/11/17 | 915 | 916 | 909 | 916 | 132,000 |
1989/11/16 | 900 | 918 | 890 | 915 | 83,000 |
1989/11/15 | 880 | 900 | 880 | 900 | 85,000 |
1989/11/14 | 885 | 890 | 880 | 880 | 61,000 |
1989/11/13 | 886 | 887 | 886 | 886 | 16,000 |
1989/11/10 | 900 | 900 | 886 | 886 | 30,000 |
1989/11/09 | 883 | 900 | 881 | 900 | 67,000 |
1989/11/08 | 888 | 888 | 881 | 883 | 54,000 |
1989/11/07 | 892 | 892 | 886 | 888 | 45,000 |
1989/11/06 | 900 | 900 | 881 | 892 | 54,000 |
1989/11/02 | 903 | 903 | 883 | 903 | 48,000 |
1989/11/01 | 903 | 910 | 902 | 903 | 28,000 |
1989/10/31 | 922 | 922 | 902 | 902 | 26,000 |
1989/10/30 | 930 | 930 | 902 | 902 | 56,000 |
1989/10/27 | 927 | 927 | 900 | 902 | 73,000 |
1989/10/26 | 938 | 940 | 930 | 931 | 72,000 |
1989/10/25 | 940 | 945 | 937 | 937 | 64,000 |
1989/10/24 | 958 | 958 | 931 | 931 | 93,000 |
1989/10/23 | 938 | 950 | 936 | 945 | 112,000 |
1989/10/20 | 940 | 944 | 925 | 926 | 87,000 |
1989/10/19 | 933 | 940 | 925 | 930 | 55,000 |
1989/10/18 | 931 | 944 | 923 | 923 | 91,000 |
1989/10/17 | 922 | 944 | 922 | 940 | 156,000 |
1989/10/16 | 941 | 948 | 920 | 920 | 144,000 |
1989/10/13 | 970 | 980 | 960 | 971 | 454,000 |
1989/10/12 | 940 | 985 | 935 | 974 | 816,000 |
1989/10/11 | 934 | 944 | 931 | 940 | 153,000 |
1989/10/09 | 930 | 950 | 930 | 936 | 387,000 |
1989/10/06 | 929 | 930 | 910 | 920 | 327,000 |
1989/10/05 | 935 | 935 | 919 | 925 | 411,000 |
1989/10/04 | 900 | 941 | 900 | 935 | 585,000 |
1989/10/03 | 846 | 878 | 846 | 861 | 207,000 |
1989/10/02 | 848 | 850 | 837 | 845 | 80,000 |
1989/09/29 | 849 | 854 | 829 | 829 | 172,000 |
1989/09/28 | 830 | 844 | 829 | 831 | 103,000 |
1989/09/27 | 835 | 836 | 825 | 830 | 100,000 |
1989/09/26 | 835 | 836 | 828 | 828 | 18,000 |
1989/09/25 | 839 | 839 | 820 | 835 | 69,000 |
1989/09/22 | 840 | 840 | 830 | 839 | 35,000 |
1989/09/21 | 802 | 838 | 802 | 830 | 164,000 |
1989/09/20 | 844 | 850 | 811 | 811 | 151,000 |
1989/09/19 | 852 | 852 | 841 | 841 | 44,000 |
1989/09/18 | 855 | 855 | 855 | 855 | 14,000 |
1989/09/14 | 855 | 855 | 850 | 854 | 16,000 |
1989/09/13 | 851 | 851 | 846 | 850 | 23,000 |
1989/09/12 | 860 | 860 | 846 | 846 | 15,000 |
1989/09/11 | 850 | 850 | 845 | 845 | 17,000 |
1989/09/08 | 850 | 851 | 845 | 845 | 25,000 |
1989/09/07 | 860 | 860 | 850 | 851 | 69,000 |
1989/09/06 | 860 | 861 | 859 | 860 | 24,000 |
1989/09/05 | 851 | 856 | 851 | 852 | 14,000 |
1989/09/04 | 862 | 862 | 850 | 855 | 40,000 |
1989/09/01 | 862 | 868 | 859 | 862 | 57,000 |
1989/08/31 | 862 | 870 | 861 | 861 | 25,000 |
1989/08/30 | 871 | 875 | 862 | 873 | 63,000 |
1989/08/29 | 871 | 871 | 861 | 871 | 42,000 |
1989/08/28 | 873 | 873 | 860 | 860 | 74,000 |
1989/08/25 | 860 | 865 | 858 | 861 | 94,000 |
1989/08/24 | 850 | 865 | 850 | 860 | 241,000 |
1989/08/23 | 867 | 867 | 850 | 852 | 43,000 |
1989/08/22 | 868 | 868 | 855 | 868 | 14,000 |
1989/08/21 | 861 | 868 | 855 | 868 | 36,000 |
1989/08/18 | 860 | 860 | 855 | 855 | 19,000 |
1989/08/17 | 868 | 868 | 860 | 865 | 25,000 |
1989/08/16 | 844 | 865 | 842 | 860 | 18,000 |
1989/08/15 | 855 | 856 | 841 | 841 | 33,000 |
1989/08/14 | 855 | 856 | 855 | 856 | 7,000 |
1989/08/11 | 850 | 860 | 850 | 855 | 25,000 |
1989/08/10 | 860 | 860 | 850 | 850 | 46,000 |
1989/08/09 | 867 | 867 | 850 | 855 | 63,000 |
1989/08/08 | 866 | 867 | 866 | 867 | 19,000 |
1989/08/07 | 868 | 870 | 865 | 865 | 25,000 |
1989/08/04 | 870 | 877 | 867 | 867 | 28,000 |
1989/08/03 | 870 | 870 | 865 | 865 | 7,000 |
1989/08/02 | 862 | 870 | 855 | 870 | 54,000 |
1989/08/01 | 862 | 875 | 860 | 861 | 25,000 |
1989/07/31 | 855 | 864 | 855 | 864 | 14,000 |
1989/07/28 | 847 | 855 | 846 | 855 | 46,000 |
1989/07/27 | 847 | 850 | 846 | 846 | 36,000 |
1989/07/26 | 850 | 850 | 845 | 846 | 29,000 |
1989/07/25 | 836 | 850 | 835 | 845 | 18,000 |
1989/07/24 | 840 | 840 | 835 | 840 | 9,000 |
1989/07/21 | 854 | 854 | 850 | 850 | 17,000 |
1989/07/20 | 842 | 855 | 840 | 854 | 16,000 |
1989/07/19 | 840 | 857 | 835 | 857 | 14,000 |
1989/07/18 | 838 | 838 | 838 | 838 | 10,000 |
1989/07/17 | 839 | 858 | 838 | 858 | 19,000 |
1989/07/14 | 846 | 846 | 836 | 838 | 18,000 |
1989/07/13 | 850 | 855 | 835 | 836 | 20,000 |
1989/07/12 | 841 | 860 | 841 | 841 | 26,000 |
1989/07/11 | 837 | 850 | 835 | 840 | 69,000 |
1989/07/10 | 840 | 840 | 836 | 837 | 33,000 |
1989/07/07 | 850 | 850 | 835 | 840 | 27,000 |
1989/07/06 | 851 | 855 | 845 | 849 | 26,000 |
1989/07/05 | 849 | 855 | 847 | 850 | 19,000 |
1989/07/04 | 846 | 860 | 840 | 845 | 37,000 |
1989/07/03 | 846 | 846 | 845 | 845 | 18,000 |
1989/06/30 | 846 | 846 | 840 | 845 | 36,000 |
1989/06/29 | 846 | 865 | 845 | 845 | 30,000 |
1989/06/28 | 849 | 853 | 840 | 843 | 28,000 |
1989/06/27 | 865 | 865 | 840 | 842 | 51,000 |
1989/06/26 | 869 | 869 | 850 | 850 | 33,000 |
1989/06/23 | 860 | 870 | 842 | 870 | 31,000 |
1989/06/22 | 869 | 870 | 860 | 870 | 51,000 |
1989/06/21 | 861 | 865 | 860 | 860 | 53,000 |
1989/06/20 | 851 | 860 | 850 | 860 | 41,000 |
1989/06/19 | 869 | 869 | 855 | 865 | 11,000 |
1989/06/16 | 852 | 860 | 850 | 851 | 42,000 |
1989/06/15 | 857 | 857 | 850 | 850 | 51,000 |
1989/06/14 | 855 | 865 | 855 | 855 | 22,000 |
1989/06/13 | 889 | 889 | 850 | 850 | 64,000 |
1989/06/12 | 893 | 893 | 881 | 881 | 39,000 |
1989/06/09 | 900 | 900 | 893 | 893 | 30,000 |
1989/06/08 | 905 | 910 | 890 | 890 | 44,000 |
1989/06/07 | 896 | 915 | 894 | 904 | 24,000 |
1989/06/06 | 897 | 897 | 893 | 893 | 27,000 |
1989/06/05 | 897 | 897 | 896 | 896 | 22,000 |
1989/06/02 | 903 | 903 | 895 | 896 | 34,000 |
1989/06/01 | 915 | 920 | 893 | 893 | 63,000 |
1989/05/31 | 900 | 915 | 900 | 915 | 57,000 |
1989/05/30 | 893 | 900 | 893 | 900 | 34,000 |
1989/05/29 | 915 | 915 | 900 | 900 | 27,000 |
1989/05/26 | 911 | 911 | 890 | 890 | 47,000 |
1989/05/25 | 897 | 915 | 897 | 908 | 24,000 |
1989/05/24 | 893 | 900 | 890 | 893 | 33,000 |
1989/05/23 | 893 | 895 | 885 | 890 | 51,000 |
1989/05/22 | 930 | 930 | 913 | 913 | 70,000 |
1989/05/19 | 931 | 935 | 918 | 929 | 90,000 |
1989/05/18 | 944 | 944 | 929 | 929 | 136,000 |
1989/05/17 | 949 | 955 | 925 | 925 | 78,000 |
1989/05/16 | 940 | 962 | 929 | 952 | 165,000 |
1989/05/15 | 952 | 952 | 937 | 937 | 117,000 |
1989/05/12 | 930 | 962 | 930 | 962 | 769,000 |
1989/05/11 | 910 | 930 | 905 | 930 | 331,000 |
1989/05/10 | 912 | 915 | 900 | 915 | 194,000 |
1989/05/09 | 918 | 924 | 916 | 920 | 162,000 |
1989/05/08 | 902 | 920 | 902 | 915 | 114,000 |
1989/05/02 | 906 | 908 | 900 | 901 | 147,000 |
1989/05/01 | 889 | 900 | 885 | 886 | 77,000 |
1989/04/28 | 884 | 890 | 880 | 881 | 66,000 |
1989/04/27 | 890 | 890 | 880 | 885 | 73,000 |
1989/04/26 | 872 | 898 | 872 | 890 | 135,000 |
1989/04/25 | 876 | 880 | 872 | 872 | 28,000 |
1989/04/24 | 875 | 894 | 872 | 872 | 161,000 |
1989/04/21 | 860 | 905 | 856 | 905 | 414,000 |
1989/04/20 | 845 | 859 | 838 | 859 | 102,000 |
1989/04/19 | 850 | 855 | 845 | 845 | 62,000 |
1989/04/18 | 838 | 860 | 838 | 860 | 63,000 |
1989/04/17 | 860 | 860 | 838 | 838 | 40,000 |
1989/04/14 | 868 | 870 | 857 | 860 | 85,000 |
1989/04/13 | 816 | 870 | 816 | 870 | 130,000 |
1989/04/12 | 816 | 825 | 802 | 816 | 63,000 |
1989/04/11 | 824 | 825 | 816 | 816 | 53,000 |
1989/04/10 | 822 | 830 | 822 | 825 | 24,000 |
1989/04/07 | 837 | 838 | 821 | 821 | 116,000 |
1989/04/06 | 840 | 840 | 835 | 837 | 43,000 |
1989/04/05 | 850 | 857 | 842 | 845 | 66,000 |
1989/04/04 | 860 | 869 | 845 | 847 | 67,000 |
1989/04/03 | 845 | 850 | 840 | 850 | 58,000 |
1989/03/31 | 848 | 860 | 840 | 845 | 42,000 |
1989/03/30 | 838 | 855 | 838 | 838 | 61,000 |
1989/03/29 | 833 | 843 | 830 | 840 | 33,000 |
1989/03/28 | 846 | 870 | 830 | 833 | 58,000 |
1989/03/27 | 839 | 845 | 838 | 845 | 66,000 |
1989/03/24 | 841 | 849 | 830 | 834 | 84,000 |
1989/03/23 | 845 | 850 | 841 | 850 | 69,000 |
1989/03/22 | 840 | 846 | 840 | 845 | 78,000 |
1989/03/20 | 841 | 860 | 840 | 841 | 58,000 |
1989/03/17 | 878 | 878 | 860 | 860 | 88,000 |
1989/03/16 | 867 | 908 | 861 | 875 | 349,000 |
1989/03/15 | 870 | 870 | 860 | 860 | 80,000 |
1989/03/14 | 872 | 888 | 869 | 888 | 100,000 |
1989/03/13 | 893 | 893 | 870 | 870 | 147,000 |
1989/03/10 | 875 | 910 | 870 | 895 | 292,000 |
1989/03/09 | 882 | 882 | 851 | 875 | 84,000 |
1989/03/08 | 888 | 889 | 871 | 872 | 181,000 |
1989/03/07 | 853 | 890 | 853 | 878 | 241,000 |
1989/03/06 | 863 | 874 | 851 | 851 | 50,000 |
1989/03/03 | 849 | 863 | 833 | 863 | 116,000 |
1989/03/02 | 836 | 850 | 833 | 840 | 59,000 |
1989/03/01 | 840 | 845 | 826 | 826 | 96,000 |
1989/02/28 | 827 | 830 | 826 | 826 | 63,000 |
1989/02/27 | 836 | 836 | 826 | 826 | 56,000 |
1989/02/23 | 840 | 840 | 825 | 826 | 83,000 |
1989/02/22 | 820 | 844 | 820 | 844 | 100,000 |
1989/02/21 | 850 | 850 | 820 | 820 | 45,000 |
1989/02/20 | 825 | 845 | 825 | 830 | 152,000 |
1989/02/17 | 821 | 825 | 810 | 815 | 103,000 |
1989/02/16 | 827 | 830 | 820 | 820 | 97,000 |
1989/02/15 | 840 | 850 | 825 | 825 | 92,000 |
1989/02/14 | 850 | 850 | 841 | 841 | 14,000 |
1989/02/13 | 870 | 870 | 840 | 840 | 57,000 |
1989/02/10 | 859 | 870 | 857 | 860 | 49,000 |
1989/02/09 | 870 | 875 | 856 | 857 | 56,000 |
1989/02/08 | 876 | 885 | 850 | 850 | 95,000 |
1989/02/07 | 881 | 881 | 870 | 876 | 62,000 |
1989/02/06 | 880 | 882 | 877 | 881 | 56,000 |
1989/02/03 | 879 | 890 | 870 | 876 | 75,000 |
1989/02/02 | 885 | 900 | 884 | 884 | 80,000 |
1989/02/01 | 903 | 905 | 880 | 884 | 132,000 |
1989/01/31 | 920 | 922 | 899 | 900 | 121,000 |
1989/01/30 | 931 | 935 | 915 | 930 | 127,000 |
1989/01/28 | 940 | 948 | 928 | 931 | 353,000 |
1989/01/27 | 915 | 930 | 900 | 930 | 504,000 |
1989/01/26 | 911 | 917 | 890 | 901 | 468,000 |
1989/01/25 | 880 | 912 | 880 | 911 | 712,000 |
1989/01/24 | 873 | 873 | 860 | 870 | 110,000 |
1989/01/23 | 870 | 880 | 855 | 860 | 114,000 |
1989/01/20 | 885 | 890 | 860 | 860 | 184,000 |
1989/01/19 | 877 | 879 | 865 | 875 | 275,000 |
1989/01/18 | 841 | 865 | 840 | 865 | 290,000 |
1989/01/17 | 830 | 840 | 829 | 840 | 74,000 |
1989/01/13 | 848 | 848 | 820 | 840 | 72,000 |
1989/01/12 | 835 | 840 | 830 | 838 | 85,000 |
1989/01/11 | 833 | 850 | 832 | 840 | 104,000 |
1989/01/10 | 812 | 830 | 811 | 830 | 85,000 |
1989/01/09 | 808 | 817 | 808 | 810 | 69,000 |
1989/01/06 | 822 | 826 | 808 | 808 | 42,000 |
1989/01/05 | 829 | 829 | 820 | 820 | 57,000 |
1989/01/04 | 830 | 830 | 820 | 820 | 28,000 |