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 |
|---|---|---|---|---|---|
| 1991/12/30 | 500 | 514 | 500 | 510 | 22,000 |
| 1991/12/27 | 529 | 529 | 507 | 507 | 17,000 |
| 1991/12/26 | 515 | 529 | 510 | 521 | 209,000 |
| 1991/12/25 | 515 | 530 | 515 | 515 | 209,000 |
| 1991/12/24 | 536 | 550 | 515 | 515 | 62,000 |
| 1991/12/20 | 530 | 539 | 530 | 530 | 67,000 |
| 1991/12/19 | 552 | 552 | 528 | 530 | 49,000 |
| 1991/12/18 | 570 | 575 | 550 | 555 | 125,000 |
| 1991/12/17 | 564 | 620 | 564 | 598 | 794,000 |
| 1991/12/16 | 536 | 564 | 523 | 564 | 156,000 |
| 1991/12/13 | 511 | 530 | 510 | 530 | 106,000 |
| 1991/12/12 | 500 | 500 | 500 | 500 | 11,000 |
| 1991/12/11 | 481 | 481 | 476 | 479 | 16,000 |
| 1991/12/10 | 510 | 510 | 486 | 486 | 21,000 |
| 1991/12/09 | 500 | 517 | 495 | 510 | 79,000 |
| 1991/12/06 | 474 | 495 | 474 | 495 | 31,000 |
| 1991/12/05 | 480 | 484 | 475 | 484 | 15,000 |
| 1991/12/04 | 451 | 476 | 451 | 476 | 35,000 |
| 1991/12/03 | 445 | 455 | 445 | 455 | 26,000 |
| 1991/12/02 | 455 | 456 | 440 | 445 | 45,000 |
| 1991/11/29 | 454 | 459 | 450 | 450 | 24,000 |
| 1991/11/28 | 455 | 460 | 451 | 454 | 14,000 |
| 1991/11/27 | 462 | 463 | 450 | 450 | 31,000 |
| 1991/11/26 | 460 | 476 | 460 | 463 | 19,000 |
| 1991/11/25 | 485 | 485 | 460 | 460 | 22,000 |
| 1991/11/22 | 482 | 482 | 480 | 480 | 11,000 |
| 1991/11/21 | 483 | 488 | 483 | 483 | 36,000 |
| 1991/11/20 | 485 | 488 | 480 | 483 | 46,000 |
| 1991/11/19 | 490 | 504 | 490 | 492 | 23,000 |
| 1991/11/18 | 500 | 500 | 480 | 485 | 38,000 |
| 1991/11/15 | 521 | 521 | 510 | 510 | 20,000 |
| 1991/11/14 | 535 | 535 | 515 | 515 | 17,000 |
| 1991/11/13 | 530 | 539 | 525 | 538 | 43,000 |
| 1991/11/12 | 530 | 530 | 530 | 530 | 16,000 |
| 1991/11/11 | 531 | 531 | 530 | 531 | 26,000 |
| 1991/11/08 | 531 | 540 | 531 | 533 | 58,000 |
| 1991/11/07 | 526 | 540 | 526 | 535 | 47,000 |
| 1991/11/06 | 530 | 530 | 525 | 530 | 18,000 |
| 1991/11/05 | 530 | 530 | 530 | 530 | 14,000 |
| 1991/11/01 | 530 | 530 | 523 | 523 | 34,000 |
| 1991/10/31 | 539 | 539 | 530 | 534 | 40,000 |
| 1991/10/30 | 550 | 559 | 536 | 545 | 66,000 |
| 1991/10/29 | 530 | 540 | 527 | 540 | 38,000 |
| 1991/10/28 | 530 | 530 | 521 | 521 | 46,000 |
| 1991/10/25 | 535 | 535 | 525 | 530 | 36,000 |
| 1991/10/24 | 530 | 549 | 530 | 544 | 82,000 |
| 1991/10/23 | 520 | 532 | 520 | 530 | 43,000 |
| 1991/10/22 | 522 | 522 | 515 | 515 | 40,000 |
| 1991/10/21 | 518 | 520 | 518 | 520 | 22,000 |
| 1991/10/18 | 522 | 522 | 517 | 517 | 11,000 |
| 1991/10/17 | 515 | 520 | 515 | 519 | 18,000 |
| 1991/10/16 | 506 | 511 | 505 | 510 | 19,000 |
| 1991/10/15 | 503 | 503 | 500 | 503 | 22,000 |
| 1991/10/14 | 516 | 516 | 503 | 503 | 17,000 |
| 1991/10/11 | 516 | 517 | 512 | 517 | 19,000 |
| 1991/10/09 | 528 | 529 | 516 | 516 | 9,000 |
| 1991/10/08 | 511 | 518 | 511 | 518 | 19,000 |
| 1991/10/07 | 539 | 540 | 530 | 530 | 16,000 |
| 1991/10/04 | 530 | 549 | 530 | 549 | 28,000 |
| 1991/10/03 | 555 | 555 | 550 | 550 | 34,000 |
| 1991/10/02 | 558 | 559 | 530 | 535 | 44,000 |
| 1991/10/01 | 541 | 550 | 541 | 549 | 53,000 |
| 1991/09/30 | 530 | 530 | 520 | 522 | 70,000 |
| 1991/09/27 | 568 | 568 | 530 | 530 | 55,000 |
| 1991/09/26 | 519 | 570 | 519 | 570 | 107,000 |
| 1991/09/25 | 486 | 509 | 486 | 509 | 36,000 |
| 1991/09/24 | 477 | 485 | 477 | 485 | 51,000 |
| 1991/09/20 | 498 | 500 | 480 | 482 | 38,000 |
| 1991/09/19 | 507 | 514 | 498 | 500 | 69,000 |
| 1991/09/18 | 500 | 502 | 500 | 502 | 80,000 |
| 1991/09/17 | 500 | 500 | 494 | 500 | 47,000 |
| 1991/09/13 | 485 | 500 | 485 | 500 | 25,000 |
| 1991/09/12 | 480 | 485 | 475 | 475 | 12,000 |
| 1991/09/11 | 481 | 485 | 480 | 485 | 10,000 |
| 1991/09/10 | 500 | 500 | 481 | 481 | 18,000 |
| 1991/09/09 | 506 | 508 | 500 | 500 | 20,000 |
| 1991/09/06 | 495 | 500 | 495 | 500 | 16,000 |
| 1991/09/05 | 485 | 494 | 485 | 494 | 10,000 |
| 1991/09/04 | 468 | 475 | 468 | 475 | 8,000 |
| 1991/09/03 | 480 | 483 | 478 | 478 | 23,000 |
| 1991/09/02 | 461 | 472 | 461 | 472 | 11,000 |
| 1991/08/30 | 460 | 460 | 455 | 460 | 29,000 |
| 1991/08/29 | 459 | 459 | 454 | 455 | 11,000 |
| 1991/08/28 | 451 | 458 | 451 | 458 | 25,000 |
| 1991/08/27 | 458 | 458 | 450 | 450 | 21,000 |
| 1991/08/26 | 488 | 488 | 488 | 488 | 14,000 |
| 1991/08/23 | 490 | 490 | 475 | 475 | 28,000 |
| 1991/08/22 | 485 | 485 | 485 | 485 | 13,000 |
| 1991/08/21 | 450 | 465 | 450 | 460 | 16,000 |
| 1991/08/20 | 448 | 450 | 444 | 450 | 24,000 |
| 1991/08/19 | 480 | 480 | 450 | 450 | 21,000 |
| 1991/08/16 | 475 | 485 | 475 | 475 | 11,000 |
| 1991/08/15 | 494 | 494 | 475 | 475 | 11,000 |
| 1991/08/14 | 485 | 489 | 483 | 489 | 6,000 |
| 1991/08/13 | 490 | 490 | 490 | 490 | 2,000 |
| 1991/08/12 | 500 | 500 | 475 | 475 | 30,000 |
| 1991/08/09 | 515 | 515 | 510 | 510 | 32,000 |
| 1991/08/08 | 510 | 510 | 507 | 510 | 30,000 |
| 1991/08/07 | 516 | 516 | 510 | 510 | 11,000 |
| 1991/08/06 | 530 | 530 | 510 | 515 | 4,000 |
| 1991/08/05 | 534 | 534 | 515 | 515 | 13,000 |
| 1991/08/02 | 531 | 531 | 525 | 525 | 4,000 |
| 1991/08/01 | 531 | 537 | 531 | 531 | 12,000 |
| 1991/07/31 | 520 | 539 | 517 | 539 | 12,000 |
| 1991/07/30 | 517 | 529 | 510 | 510 | 8,000 |
| 1991/07/29 | 527 | 527 | 506 | 507 | 8,000 |
| 1991/07/26 | 529 | 529 | 529 | 529 | 11,000 |
| 1991/07/25 | 529 | 529 | 529 | 529 | 5,000 |
| 1991/07/24 | 506 | 506 | 506 | 506 | 1,000 |
| 1991/07/23 | 500 | 506 | 500 | 506 | 13,000 |
| 1991/07/22 | 530 | 530 | 519 | 519 | 24,000 |
| 1991/07/19 | 540 | 540 | 530 | 530 | 10,000 |
| 1991/07/18 | 530 | 530 | 519 | 520 | 9,000 |
| 1991/07/17 | 550 | 551 | 530 | 530 | 26,000 |
| 1991/07/16 | 532 | 545 | 522 | 540 | 19,000 |
| 1991/07/15 | 532 | 539 | 532 | 539 | 13,000 |
| 1991/07/12 | 530 | 530 | 520 | 525 | 11,000 |
| 1991/07/11 | 529 | 532 | 522 | 532 | 12,000 |
| 1991/07/10 | 502 | 510 | 502 | 510 | 4,000 |
| 1991/07/09 | 465 | 480 | 465 | 480 | 33,000 |
| 1991/07/08 | 501 | 501 | 494 | 494 | 20,000 |
| 1991/07/05 | 502 | 503 | 501 | 502 | 36,000 |
| 1991/07/04 | 524 | 525 | 520 | 525 | 16,000 |
| 1991/07/03 | 560 | 560 | 544 | 544 | 50,000 |
| 1991/07/02 | 597 | 600 | 570 | 570 | 28,000 |
| 1991/07/01 | 585 | 590 | 584 | 589 | 57,000 |
| 1991/06/28 | 585 | 585 | 585 | 585 | 8,000 |
| 1991/06/27 | 580 | 585 | 580 | 585 | 43,000 |
| 1991/06/26 | 575 | 580 | 575 | 580 | 19,000 |
| 1991/06/25 | 551 | 570 | 550 | 570 | 22,000 |
| 1991/06/24 | 571 | 571 | 568 | 571 | 31,000 |
| 1991/06/21 | 565 | 565 | 560 | 565 | 86,000 |
| 1991/06/20 | 565 | 570 | 560 | 560 | 28,000 |
| 1991/06/19 | 571 | 571 | 565 | 565 | 32,000 |
| 1991/06/18 | 579 | 579 | 571 | 571 | 46,000 |
| 1991/06/17 | 590 | 590 | 574 | 574 | 9,000 |
| 1991/06/14 | 570 | 577 | 570 | 574 | 22,000 |
| 1991/06/13 | 579 | 579 | 570 | 570 | 5,000 |
| 1991/06/12 | 575 | 580 | 570 | 580 | 22,000 |
| 1991/06/10 | 580 | 581 | 575 | 575 | 10,000 |
| 1991/06/07 | 590 | 590 | 580 | 580 | 17,000 |
| 1991/06/06 | 592 | 595 | 590 | 595 | 28,000 |
| 1991/06/05 | 605 | 606 | 600 | 600 | 48,000 |
| 1991/06/04 | 600 | 609 | 600 | 605 | 73,000 |
| 1991/06/03 | 580 | 620 | 576 | 600 | 59,000 |
| 1991/05/31 | 579 | 579 | 566 | 570 | 11,000 |
| 1991/05/30 | 562 | 580 | 562 | 580 | 21,000 |
| 1991/05/29 | 559 | 570 | 559 | 560 | 17,000 |
| 1991/05/28 | 560 | 560 | 559 | 560 | 34,000 |
| 1991/05/27 | 574 | 580 | 557 | 560 | 47,000 |
| 1991/05/24 | 590 | 590 | 590 | 590 | 14,000 |
| 1991/05/23 | 570 | 571 | 570 | 570 | 17,000 |
| 1991/05/22 | 561 | 570 | 561 | 570 | 12,000 |
| 1991/05/21 | 569 | 569 | 550 | 555 | 9,000 |
| 1991/05/20 | 565 | 570 | 560 | 570 | 17,000 |
| 1991/05/17 | 571 | 578 | 570 | 578 | 14,000 |
| 1991/05/16 | 586 | 587 | 575 | 575 | 35,000 |
| 1991/05/15 | 597 | 597 | 586 | 586 | 15,000 |
| 1991/05/14 | 601 | 601 | 592 | 598 | 21,000 |
| 1991/05/13 | 581 | 595 | 581 | 591 | 17,000 |
| 1991/05/10 | 605 | 605 | 595 | 600 | 28,000 |
| 1991/05/09 | 596 | 605 | 590 | 591 | 36,000 |
| 1991/05/08 | 604 | 604 | 595 | 596 | 38,000 |
| 1991/05/07 | 615 | 615 | 601 | 604 | 23,000 |
| 1991/05/02 | 601 | 605 | 600 | 605 | 36,000 |
| 1991/05/01 | 585 | 605 | 585 | 595 | 32,000 |
| 1991/04/30 | 584 | 594 | 584 | 584 | 24,000 |
| 1991/04/26 | 584 | 600 | 580 | 595 | 74,000 |
| 1991/04/25 | 585 | 595 | 584 | 594 | 9,000 |
| 1991/04/24 | 602 | 602 | 584 | 584 | 46,000 |
| 1991/04/23 | 585 | 588 | 575 | 588 | 61,000 |
| 1991/04/22 | 600 | 600 | 591 | 595 | 41,000 |
| 1991/04/19 | 620 | 622 | 601 | 602 | 31,000 |
| 1991/04/18 | 635 | 635 | 622 | 622 | 28,000 |
| 1991/04/17 | 637 | 637 | 626 | 635 | 23,000 |
| 1991/04/16 | 622 | 638 | 622 | 638 | 50,000 |
| 1991/04/15 | 630 | 640 | 630 | 631 | 81,000 |
| 1991/04/12 | 630 | 630 | 621 | 623 | 24,000 |
| 1991/04/11 | 636 | 640 | 621 | 621 | 52,000 |
| 1991/04/10 | 629 | 635 | 621 | 635 | 42,000 |
| 1991/04/09 | 639 | 639 | 627 | 634 | 46,000 |
| 1991/04/08 | 645 | 645 | 630 | 635 | 41,000 |
| 1991/04/05 | 620 | 645 | 620 | 635 | 45,000 |
| 1991/04/04 | 615 | 620 | 610 | 615 | 31,000 |
| 1991/04/03 | 615 | 615 | 605 | 605 | 36,000 |
| 1991/04/02 | 587 | 599 | 586 | 586 | 31,000 |
| 1991/04/01 | 589 | 600 | 584 | 586 | 42,000 |
| 1991/03/29 | 590 | 590 | 582 | 584 | 26,000 |
| 1991/03/28 | 596 | 598 | 580 | 589 | 28,000 |
| 1991/03/27 | 608 | 620 | 598 | 598 | 33,000 |
| 1991/03/26 | 618 | 618 | 605 | 605 | 34,000 |
| 1991/03/25 | 616 | 620 | 610 | 611 | 45,000 |
| 1991/03/22 | 625 | 625 | 615 | 615 | 82,000 |
| 1991/03/20 | 630 | 630 | 626 | 630 | 87,000 |
| 1991/03/19 | 650 | 650 | 636 | 640 | 82,000 |
| 1991/03/18 | 630 | 650 | 626 | 640 | 126,000 |
| 1991/03/15 | 626 | 626 | 615 | 625 | 51,000 |
| 1991/03/14 | 619 | 626 | 615 | 626 | 63,000 |
| 1991/03/13 | 629 | 630 | 615 | 619 | 84,000 |
| 1991/03/12 | 616 | 630 | 610 | 630 | 98,000 |
| 1991/03/11 | 611 | 615 | 605 | 605 | 43,000 |
| 1991/03/08 | 603 | 620 | 601 | 611 | 96,000 |
| 1991/03/07 | 601 | 620 | 600 | 615 | 169,000 |
| 1991/03/06 | 595 | 600 | 571 | 589 | 72,000 |
| 1991/03/05 | 570 | 599 | 570 | 598 | 131,000 |
| 1991/03/04 | 574 | 575 | 570 | 570 | 38,000 |
| 1991/03/01 | 590 | 590 | 576 | 580 | 31,000 |
| 1991/02/28 | 575 | 600 | 575 | 580 | 106,000 |
| 1991/02/27 | 565 | 568 | 556 | 565 | 36,000 |
| 1991/02/26 | 565 | 570 | 560 | 570 | 100,000 |
| 1991/02/25 | 554 | 560 | 550 | 555 | 59,000 |
| 1991/02/22 | 569 | 569 | 550 | 550 | 88,000 |
| 1991/02/21 | 540 | 565 | 540 | 550 | 48,000 |
| 1991/02/20 | 562 | 567 | 540 | 540 | 102,000 |
| 1991/02/19 | 575 | 576 | 562 | 562 | 113,000 |
| 1991/02/18 | 561 | 575 | 557 | 573 | 100,000 |
| 1991/02/15 | 560 | 560 | 540 | 545 | 86,000 |
| 1991/02/14 | 541 | 560 | 540 | 560 | 211,000 |
| 1991/02/13 | 518 | 545 | 515 | 541 | 117,000 |
| 1991/02/12 | 530 | 530 | 510 | 520 | 129,000 |
| 1991/02/08 | 460 | 500 | 460 | 500 | 100,000 |
| 1991/02/07 | 459 | 460 | 451 | 460 | 62,000 |
| 1991/02/06 | 460 | 460 | 454 | 454 | 49,000 |
| 1991/02/05 | 430 | 430 | 426 | 430 | 80,000 |
| 1991/02/04 | 426 | 430 | 420 | 430 | 39,000 |
| 1991/02/01 | 429 | 429 | 420 | 420 | 11,000 |
| 1991/01/31 | 430 | 430 | 425 | 430 | 69,000 |
| 1991/01/30 | 430 | 431 | 425 | 426 | 24,000 |
| 1991/01/29 | 436 | 436 | 425 | 430 | 45,000 |
| 1991/01/28 | 419 | 433 | 419 | 433 | 39,000 |
| 1991/01/25 | 426 | 435 | 426 | 429 | 41,000 |
| 1991/01/24 | 441 | 441 | 425 | 431 | 27,000 |
| 1991/01/23 | 452 | 452 | 452 | 452 | 11,000 |
| 1991/01/22 | 459 | 459 | 455 | 455 | 32,000 |
| 1991/01/21 | 459 | 459 | 459 | 459 | 17,000 |
| 1991/01/18 | 490 | 490 | 480 | 480 | 43,000 |
| 1991/01/17 | 455 | 480 | 455 | 480 | 29,000 |
| 1991/01/16 | 465 | 465 | 460 | 460 | 12,000 |
| 1991/01/14 | 480 | 480 | 475 | 475 | 13,000 |
| 1991/01/11 | 465 | 468 | 465 | 468 | 18,000 |
| 1991/01/10 | 472 | 481 | 472 | 480 | 23,000 |
| 1991/01/09 | 475 | 475 | 470 | 471 | 24,000 |
| 1991/01/08 | 485 | 485 | 460 | 475 | 32,000 |
| 1991/01/07 | 475 | 480 | 475 | 480 | 18,000 |
| 1991/01/04 | 465 | 471 | 465 | 470 | 15,000 |