日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 488 488 460 460 29,000
1990/12/27 495 505 486 486 48,000
1990/12/26 490 490 485 490 31,000
1990/12/25 495 495 490 490 22,000
1990/12/21 500 500 492 495 25,000
1990/12/20 504 507 500 500 66,000
1990/12/19 525 525 500 500 56,000
1990/12/18 524 525 520 520 26,000
1990/12/17 540 540 520 525 25,000
1990/12/14 550 550 540 540 55,000
1990/12/13 530 550 530 550 62,000
1990/12/12 528 535 517 529 45,000
1990/12/11 510 528 500 528 42,000
1990/12/10 530 530 495 500 43,000
1990/12/07 460 460 460 460 25,000
1990/12/06 441 448 441 448 25,000
1990/12/05 451 451 439 439 33,000
1990/12/04 460 471 450 450 31,000
1990/12/03 470 471 470 470 15,000
1990/11/30 460 460 450 450 40,000
1990/11/29 472 473 460 470 25,000
1990/11/28 505 505 471 471 28,000
1990/11/27 502 520 502 505 21,000
1990/11/26 500 500 500 500 20,000
1990/11/22 472 500 472 490 17,000
1990/11/21 502 502 471 471 36,000
1990/11/20 505 530 502 502 28,000
1990/11/19 510 511 510 510 29,000
1990/11/16 506 506 501 502 50,000
1990/11/15 535 540 501 501 30,000
1990/11/14 545 545 540 545 90,000
1990/11/13 535 535 531 535 387,000
1990/11/09 550 550 520 525 28,000
1990/11/08 546 550 527 540 60,000
1990/11/07 590 590 550 550 22,000
1990/11/06 601 601 570 570 16,000
1990/11/05 576 595 576 595 14,000
1990/11/02 580 580 560 570 21,000
1990/11/01 618 620 580 580 35,000
1990/10/31 609 619 609 615 74,000
1990/10/30 610 610 597 609 76,000
1990/10/29 585 610 585 609 40,000
1990/10/26 610 610 581 585 75,000
1990/10/25 582 630 582 600 92,000
1990/10/24 590 590 575 580 75,000
1990/10/23 570 595 568 580 100,000
1990/10/22 557 569 557 569 116,000
1990/10/19 554 560 540 552 133,000
1990/10/18 530 545 512 544 62,000
1990/10/17 510 520 509 520 70,000
1990/10/16 510 510 500 510 29,000
1990/10/15 505 510 505 510 12,000
1990/10/12 492 500 491 495 23,000
1990/10/11 519 519 500 500 25,000
1990/10/09 512 530 512 525 58,000
1990/10/08 521 535 520 521 25,000
1990/10/05 495 505 490 490 71,000
1990/10/04 492 505 491 497 19,000
1990/10/03 480 490 480 490 52,000
1990/10/01 460 460 420 420 63,000
1990/09/28 500 500 460 460 56,000
1990/09/27 500 500 500 500 18,000
1990/09/26 545 545 530 530 26,000
1990/09/25 559 559 540 540 41,000
1990/09/21 550 560 539 560 86,000
1990/09/20 560 568 550 550 68,000
1990/09/19 579 579 568 568 25,000
1990/09/18 585 585 568 569 17,000
1990/09/17 610 610 592 592 23,000
1990/09/14 615 615 585 600 110,000
1990/09/13 575 615 571 615 221,000
1990/09/12 561 575 561 570 49,000
1990/09/11 575 575 550 550 137,000
1990/09/10 573 573 560 565 39,000
1990/09/07 550 573 550 573 45,000
1990/09/06 582 582 570 573 24,000
1990/09/05 624 624 580 580 17,000
1990/09/04 620 630 620 628 9,000
1990/09/03 625 640 625 630 33,000
1990/08/31 600 620 600 615 36,000
1990/08/30 590 595 585 595 14,000
1990/08/29 600 600 580 580 41,000
1990/08/28 580 590 580 580 40,000
1990/08/27 566 570 560 560 24,000
1990/08/24 539 552 539 551 74,000
1990/08/23 570 570 540 540 39,000
1990/08/22 620 620 590 590 34,000
1990/08/21 663 663 620 620 41,000
1990/08/20 650 650 650 650 17,000
1990/08/17 679 679 651 652 32,000
1990/08/16 700 700 670 680 89,000
1990/08/15 671 700 671 690 7,000
1990/08/14 650 670 650 660 30,000
1990/08/13 700 700 650 650 38,000
1990/08/10 710 710 690 690 40,000
1990/08/09 721 730 710 712 66,000
1990/08/08 719 720 710 720 49,000
1990/08/07 710 720 710 720 20,000
1990/08/06 740 740 719 740 64,000
1990/08/03 751 757 741 741 59,000
1990/08/02 771 771 750 750 67,000
1990/08/01 784 789 770 771 34,000
1990/07/31 777 800 777 790 13,000
1990/07/30 770 776 766 767 9,000
1990/07/27 796 796 770 790 36,000
1990/07/26 812 820 797 797 23,000
1990/07/25 835 835 810 810 47,000
1990/07/24 809 809 796 796 40,000
1990/07/23 812 820 811 811 45,000
1990/07/20 840 840 820 820 69,000
1990/07/19 850 850 820 840 61,000
1990/07/18 826 854 826 850 41,000
1990/07/17 840 840 825 825 43,000
1990/07/16 850 858 830 830 39,000
1990/07/13 870 870 850 851 49,000
1990/07/12 855 875 850 860 116,000
1990/07/11 825 839 825 839 20,000
1990/07/10 847 860 825 825 38,000
1990/07/09 834 847 828 847 112,000
1990/07/06 815 818 806 818 36,000
1990/07/05 803 820 800 805 106,000
1990/07/04 796 806 793 802 116,000
1990/07/03 800 800 795 795 85,000
1990/07/02 805 805 790 795 41,000
1990/06/29 800 803 796 800 83,000
1990/06/28 802 805 800 800 33,000
1990/06/27 810 816 800 800 63,000
1990/06/26 789 800 789 800 78,000
1990/06/25 827 827 799 799 21,000
1990/06/22 830 840 829 829 55,000
1990/06/21 850 850 840 845 41,000
1990/06/20 842 846 842 845 20,000
1990/06/19 855 865 855 855 38,000
1990/06/18 890 890 872 879 31,000
1990/06/15 896 900 885 890 34,000
1990/06/14 915 915 896 896 42,000
1990/06/13 914 916 901 905 81,000
1990/06/12 909 914 893 910 104,000
1990/06/11 891 907 891 905 54,000
1990/06/08 918 918 905 907 183,000
1990/06/07 890 915 888 910 306,000
1990/06/06 881 883 870 880 71,000
1990/06/05 851 879 850 879 107,000
1990/06/04 858 860 850 850 34,000
1990/06/01 834 860 834 848 69,000
1990/05/31 854 854 825 826 90,000
1990/05/30 831 850 831 850 35,000
1990/05/29 857 857 840 850 36,000
1990/05/28 826 857 826 847 73,000
1990/05/25 845 845 820 823 86,000
1990/05/24 850 850 830 849 39,000
1990/05/23 833 860 833 860 32,000
1990/05/22 821 836 821 830 67,000
1990/05/21 855 855 841 841 36,000
1990/05/18 852 876 852 858 29,000
1990/05/17 850 855 850 855 72,000
1990/05/16 850 891 850 870 123,000
1990/05/15 820 865 820 850 601,000
1990/05/14 818 829 811 829 68,000
1990/05/11 821 821 791 808 73,000
1990/05/10 812 820 806 818 48,000
1990/05/09 788 820 785 815 169,000
1990/05/08 770 799 770 780 59,000
1990/05/07 745 770 739 770 69,000
1990/05/02 709 746 709 746 49,000
1990/05/01 716 725 707 719 76,000
1990/04/27 713 720 710 711 75,000
1990/04/26 710 715 706 710 51,000
1990/04/25 700 715 700 710 42,000
1990/04/24 720 720 705 710 27,000
1990/04/23 730 730 715 720 30,000
1990/04/20 741 762 741 750 22,000
1990/04/19 700 732 700 732 24,000
1990/04/18 680 701 680 700 54,000
1990/04/17 690 690 681 682 45,000
1990/04/16 711 711 700 700 16,000
1990/04/12 750 761 750 761 21,000
1990/04/11 750 780 750 780 26,000
1990/04/10 740 770 730 760 63,000
1990/04/09 749 749 730 730 51,000
1990/04/06 679 729 679 729 122,000
1990/04/03 803 804 800 800 38,000
1990/04/02 803 830 803 830 84,000
1990/03/30 870 870 850 860 22,000
1990/03/29 890 898 870 880 36,000
1990/03/28 898 898 898 898 30,000
1990/03/27 930 930 905 928 131,000
1990/03/26 899 901 880 899 83,000
1990/03/23 901 909 879 900 134,000
1990/03/22 900 930 900 930 81,000
1990/03/20 930 950 901 950 61,000
1990/03/19 944 944 930 930 12,000
1990/03/16 941 980 941 961 29,000
1990/03/15 950 952 941 941 145,000
1990/03/14 985 985 960 960 15,000
1990/03/13 1,000 1,000 986 995 22,000
1990/03/12 981 1,010 981 1,010 46,000
1990/03/09 976 1,000 975 992 39,000
1990/03/08 955 970 955 970 24,000
1990/03/07 970 980 965 965 15,000
1990/03/06 992 1,000 990 1,000 33,000
1990/03/05 992 992 991 992 11,000
1990/03/02 981 1,000 980 995 32,000
1990/03/01 1,030 1,030 1,010 1,010 36,000
1990/02/28 960 1,030 959 1,030 67,000
1990/02/27 940 970 940 960 91,000
1990/02/26 980 980 940 940 71,000
1990/02/23 1,010 1,020 990 1,000 99,000
1990/02/22 1,030 1,040 1,010 1,030 54,000
1990/02/21 1,030 1,060 1,020 1,040 142,000
1990/02/20 1,030 1,040 1,030 1,040 32,000
1990/02/19 1,070 1,070 1,050 1,050 48,000
1990/02/16 1,090 1,090 1,060 1,090 135,000
1990/02/15 1,090 1,100 1,080 1,080 111,000
1990/02/14 1,090 1,100 1,090 1,090 111,000
1990/02/13 1,110 1,120 1,100 1,110 236,000
1990/02/09 1,100 1,120 1,100 1,110 222,000
1990/02/08 1,100 1,110 1,080 1,080 128,000
1990/02/07 1,090 1,110 1,080 1,100 287,000
1990/02/06 1,100 1,110 1,080 1,100 263,000
1990/02/05 1,100 1,130 1,090 1,100 592,000
1990/02/02 1,070 1,130 1,060 1,100 1,340,000
1990/02/01 1,010 1,070 1,000 1,070 500,000
1990/01/31 1,010 1,010 1,010 1,010 12,000
1990/01/30 1,010 1,010 1,000 1,010 51,000
1990/01/29 998 998 996 996 41,000
1990/01/26 1,010 1,020 996 998 151,000
1990/01/25 1,010 1,020 1,010 1,020 59,000
1990/01/24 1,010 1,010 998 999 69,000
1990/01/23 1,000 1,000 991 991 61,000
1990/01/22 1,000 1,010 990 998 99,000
1990/01/19 1,000 1,010 1,000 1,010 68,000
1990/01/18 1,020 1,020 1,000 1,010 73,000
1990/01/17 1,020 1,030 1,020 1,030 30,000
1990/01/16 1,040 1,040 1,000 1,000 159,000
1990/01/12 1,040 1,070 1,040 1,060 264,000
1990/01/11 1,040 1,040 1,020 1,040 93,000
1990/01/10 1,030 1,030 1,010 1,020 56,000
1990/01/09 1,040 1,040 1,030 1,040 110,000
1990/01/08 1,020 1,050 1,020 1,030 66,000
1990/01/05 1,050 1,070 1,000 1,060 183,000
1990/01/04 1,070 1,080 1,050 1,060 48,000

このページの先頭へ