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 |
---|---|---|---|---|---|
1992/12/30 | 333 | 333 | 333 | 333 | 5,000 |
1992/12/29 | 348 | 348 | 348 | 348 | 1,000 |
1992/12/28 | 351 | 351 | 350 | 350 | 12,000 |
1992/12/25 | 354 | 354 | 351 | 351 | 19,000 |
1992/12/24 | 354 | 354 | 350 | 350 | 17,000 |
1992/12/22 | 341 | 351 | 341 | 351 | 10,000 |
1992/12/21 | 349 | 354 | 346 | 354 | 51,000 |
1992/12/18 | 340 | 349 | 340 | 349 | 12,000 |
1992/12/17 | 340 | 340 | 337 | 339 | 24,000 |
1992/12/16 | 345 | 345 | 340 | 340 | 11,000 |
1992/12/15 | 345 | 345 | 344 | 345 | 5,000 |
1992/12/14 | 350 | 350 | 350 | 350 | 2,000 |
1992/12/11 | 345 | 350 | 345 | 345 | 14,000 |
1992/12/10 | 345 | 350 | 345 | 346 | 14,000 |
1992/12/09 | 345 | 345 | 340 | 340 | 6,000 |
1992/12/08 | 349 | 349 | 345 | 345 | 3,000 |
1992/12/07 | 353 | 353 | 353 | 353 | 8,000 |
1992/12/04 | 340 | 340 | 340 | 340 | 3,000 |
1992/12/03 | 351 | 351 | 350 | 350 | 8,000 |
1992/12/02 | 353 | 355 | 349 | 349 | 15,000 |
1992/12/01 | 353 | 360 | 353 | 353 | 39,000 |
1992/11/30 | 343 | 353 | 343 | 353 | 44,000 |
1992/11/27 | 340 | 343 | 340 | 343 | 13,000 |
1992/11/26 | 330 | 340 | 330 | 337 | 34,000 |
1992/11/25 | 328 | 328 | 315 | 320 | 40,000 |
1992/11/24 | 323 | 328 | 323 | 328 | 28,000 |
1992/11/20 | 330 | 330 | 323 | 323 | 17,000 |
1992/11/19 | 331 | 336 | 330 | 330 | 22,000 |
1992/11/18 | 301 | 330 | 301 | 330 | 14,000 |
1992/11/17 | 305 | 308 | 301 | 301 | 11,000 |
1992/11/16 | 308 | 308 | 300 | 300 | 39,000 |
1992/11/13 | 309 | 309 | 308 | 309 | 9,000 |
1992/11/12 | 318 | 318 | 302 | 314 | 44,000 |
1992/11/11 | 323 | 326 | 319 | 325 | 41,000 |
1992/11/10 | 328 | 328 | 318 | 318 | 11,000 |
1992/11/09 | 335 | 335 | 330 | 330 | 19,000 |
1992/11/06 | 341 | 341 | 340 | 340 | 10,000 |
1992/11/05 | 348 | 349 | 348 | 349 | 6,000 |
1992/11/04 | 342 | 350 | 340 | 350 | 10,000 |
1992/11/02 | 364 | 364 | 345 | 350 | 15,000 |
1992/10/30 | 362 | 362 | 360 | 360 | 9,000 |
1992/10/29 | 365 | 365 | 360 | 360 | 22,000 |
1992/10/28 | 368 | 368 | 365 | 365 | 4,000 |
1992/10/27 | 368 | 368 | 368 | 368 | 13,000 |
1992/10/26 | 365 | 366 | 365 | 366 | 16,000 |
1992/10/23 | 366 | 366 | 360 | 360 | 27,000 |
1992/10/22 | 365 | 365 | 365 | 365 | 14,000 |
1992/10/21 | 370 | 370 | 365 | 365 | 11,000 |
1992/10/20 | 370 | 370 | 370 | 370 | 9,000 |
1992/10/19 | 372 | 380 | 370 | 370 | 23,000 |
1992/10/16 | 382 | 382 | 376 | 376 | 20,000 |
1992/10/15 | 388 | 388 | 381 | 382 | 7,000 |
1992/10/14 | 381 | 389 | 381 | 385 | 22,000 |
1992/10/13 | 380 | 381 | 380 | 381 | 7,000 |
1992/10/12 | 390 | 390 | 380 | 380 | 10,000 |
1992/10/09 | 387 | 387 | 381 | 381 | 7,000 |
1992/10/08 | 389 | 390 | 382 | 382 | 19,000 |
1992/10/07 | 382 | 389 | 380 | 389 | 16,000 |
1992/10/06 | 389 | 389 | 381 | 382 | 11,000 |
1992/10/05 | 390 | 395 | 380 | 395 | 31,000 |
1992/10/02 | 395 | 396 | 391 | 391 | 12,000 |
1992/10/01 | 414 | 414 | 400 | 400 | 14,000 |
1992/09/30 | 415 | 415 | 410 | 413 | 27,000 |
1992/09/29 | 420 | 420 | 410 | 410 | 51,000 |
1992/09/28 | 419 | 420 | 415 | 416 | 78,000 |
1992/09/25 | 401 | 415 | 401 | 410 | 87,000 |
1992/09/24 | 396 | 405 | 396 | 400 | 105,000 |
1992/09/22 | 392 | 394 | 390 | 391 | 33,000 |
1992/09/21 | 392 | 399 | 392 | 395 | 24,000 |
1992/09/18 | 392 | 393 | 385 | 392 | 58,000 |
1992/09/17 | 396 | 396 | 391 | 392 | 24,000 |
1992/09/16 | 397 | 398 | 391 | 396 | 26,000 |
1992/09/14 | 396 | 400 | 396 | 396 | 7,000 |
1992/09/11 | 405 | 406 | 393 | 395 | 38,000 |
1992/09/10 | 399 | 410 | 399 | 406 | 78,000 |
1992/09/09 | 390 | 390 | 384 | 385 | 38,000 |
1992/09/08 | 386 | 391 | 386 | 390 | 17,000 |
1992/09/07 | 391 | 395 | 390 | 395 | 55,000 |
1992/09/04 | 395 | 403 | 395 | 398 | 71,000 |
1992/09/03 | 381 | 391 | 375 | 391 | 63,000 |
1992/09/02 | 382 | 385 | 380 | 380 | 30,000 |
1992/09/01 | 413 | 413 | 401 | 402 | 49,000 |
1992/08/31 | 401 | 410 | 401 | 405 | 49,000 |
1992/08/28 | 390 | 405 | 380 | 386 | 200,000 |
1992/08/27 | 388 | 400 | 385 | 395 | 42,000 |
1992/08/26 | 388 | 388 | 375 | 378 | 25,000 |
1992/08/25 | 378 | 381 | 378 | 378 | 44,000 |
1992/08/24 | 374 | 378 | 372 | 378 | 63,000 |
1992/08/21 | 332 | 367 | 332 | 367 | 25,000 |
1992/08/20 | 310 | 331 | 310 | 331 | 37,000 |
1992/08/19 | 307 | 310 | 307 | 310 | 60,000 |
1992/08/18 | 308 | 312 | 307 | 307 | 88,000 |
1992/08/17 | 320 | 320 | 307 | 307 | 25,000 |
1992/08/14 | 285 | 310 | 285 | 300 | 34,000 |
1992/08/13 | 275 | 287 | 275 | 285 | 33,000 |
1992/08/12 | 290 | 290 | 265 | 265 | 46,000 |
1992/08/11 | 315 | 320 | 290 | 290 | 33,000 |
1992/08/10 | 330 | 330 | 315 | 320 | 25,000 |
1992/08/07 | 332 | 338 | 327 | 330 | 50,000 |
1992/08/06 | 349 | 350 | 337 | 337 | 14,000 |
1992/08/05 | 350 | 350 | 339 | 339 | 53,000 |
1992/08/04 | 350 | 350 | 350 | 350 | 3,000 |
1992/08/03 | 364 | 364 | 359 | 359 | 7,000 |
1992/07/31 | 336 | 357 | 336 | 356 | 15,000 |
1992/07/30 | 331 | 333 | 330 | 333 | 56,000 |
1992/07/29 | 353 | 353 | 330 | 330 | 44,000 |
1992/07/28 | 353 | 354 | 350 | 352 | 30,000 |
1992/07/27 | 371 | 380 | 351 | 351 | 56,000 |
1992/07/24 | 370 | 370 | 361 | 361 | 25,000 |
1992/07/23 | 355 | 360 | 355 | 360 | 15,000 |
1992/07/22 | 380 | 380 | 360 | 360 | 47,000 |
1992/07/21 | 381 | 381 | 375 | 380 | 38,000 |
1992/07/20 | 400 | 400 | 382 | 382 | 15,000 |
1992/07/17 | 411 | 411 | 400 | 400 | 6,000 |
1992/07/16 | 420 | 420 | 415 | 415 | 23,000 |
1992/07/15 | 401 | 422 | 400 | 420 | 14,000 |
1992/07/14 | 404 | 404 | 400 | 401 | 18,000 |
1992/07/13 | 400 | 410 | 400 | 409 | 11,000 |
1992/07/10 | 410 | 410 | 399 | 399 | 13,000 |
1992/07/09 | 418 | 418 | 408 | 408 | 21,000 |
1992/07/08 | 414 | 417 | 410 | 417 | 32,000 |
1992/07/07 | 419 | 419 | 410 | 410 | 25,000 |
1992/07/06 | 420 | 424 | 415 | 418 | 30,000 |
1992/07/03 | 409 | 411 | 403 | 411 | 31,000 |
1992/07/02 | 386 | 400 | 385 | 400 | 53,000 |
1992/07/01 | 381 | 386 | 380 | 380 | 9,000 |
1992/06/30 | 385 | 390 | 381 | 381 | 16,000 |
1992/06/29 | 391 | 391 | 385 | 385 | 23,000 |
1992/06/26 | 400 | 400 | 391 | 391 | 17,000 |
1992/06/25 | 390 | 391 | 390 | 391 | 9,000 |
1992/06/24 | 399 | 400 | 391 | 391 | 25,000 |
1992/06/23 | 400 | 400 | 382 | 390 | 30,000 |
1992/06/22 | 409 | 409 | 404 | 404 | 8,000 |
1992/06/19 | 375 | 404 | 375 | 404 | 20,000 |
1992/06/18 | 380 | 383 | 370 | 375 | 30,000 |
1992/06/17 | 415 | 415 | 380 | 382 | 63,000 |
1992/06/16 | 421 | 421 | 420 | 420 | 14,000 |
1992/06/15 | 440 | 440 | 420 | 420 | 15,000 |
1992/06/12 | 426 | 430 | 426 | 429 | 21,000 |
1992/06/11 | 425 | 425 | 420 | 423 | 11,000 |
1992/06/10 | 438 | 438 | 430 | 430 | 2,000 |
1992/06/09 | 427 | 439 | 427 | 439 | 10,000 |
1992/06/08 | 425 | 425 | 425 | 425 | 9,000 |
1992/06/05 | 450 | 450 | 445 | 445 | 11,000 |
1992/06/04 | 460 | 460 | 458 | 458 | 4,000 |
1992/06/03 | 449 | 460 | 445 | 455 | 21,000 |
1992/06/02 | 453 | 457 | 450 | 450 | 11,000 |
1992/06/01 | 455 | 455 | 451 | 451 | 4,000 |
1992/05/29 | 453 | 460 | 453 | 460 | 15,000 |
1992/05/28 | 451 | 453 | 451 | 453 | 10,000 |
1992/05/27 | 459 | 459 | 450 | 450 | 21,000 |
1992/05/26 | 457 | 457 | 452 | 454 | 28,000 |
1992/05/25 | 478 | 478 | 457 | 457 | 59,000 |
1992/05/22 | 468 | 473 | 450 | 473 | 50,000 |
1992/05/21 | 470 | 474 | 465 | 470 | 42,000 |
1992/05/20 | 460 | 465 | 455 | 465 | 15,000 |
1992/05/19 | 451 | 470 | 451 | 465 | 27,000 |
1992/05/18 | 460 | 465 | 450 | 450 | 23,000 |
1992/05/15 | 465 | 465 | 450 | 450 | 56,000 |
1992/05/14 | 471 | 471 | 460 | 465 | 31,000 |
1992/05/13 | 480 | 485 | 465 | 470 | 20,000 |
1992/05/12 | 485 | 504 | 485 | 485 | 171,000 |
1992/05/11 | 455 | 470 | 454 | 470 | 68,000 |
1992/05/08 | 444 | 450 | 443 | 445 | 50,000 |
1992/05/07 | 444 | 444 | 440 | 441 | 25,000 |
1992/05/06 | 435 | 442 | 435 | 440 | 40,000 |
1992/05/01 | 440 | 440 | 435 | 435 | 13,000 |
1992/04/30 | 441 | 441 | 430 | 430 | 47,000 |
1992/04/28 | 459 | 461 | 451 | 451 | 83,000 |
1992/04/27 | 464 | 464 | 450 | 453 | 76,000 |
1992/04/24 | 460 | 460 | 439 | 460 | 261,000 |
1992/04/23 | 440 | 450 | 436 | 450 | 117,000 |
1992/04/22 | 440 | 440 | 420 | 420 | 105,000 |
1992/04/21 | 423 | 440 | 414 | 432 | 145,000 |
1992/04/20 | 410 | 434 | 410 | 430 | 120,000 |
1992/04/17 | 405 | 410 | 402 | 410 | 45,000 |
1992/04/16 | 395 | 415 | 395 | 410 | 44,000 |
1992/04/15 | 373 | 384 | 373 | 384 | 36,000 |
1992/04/14 | 368 | 368 | 358 | 363 | 16,000 |
1992/04/13 | 370 | 378 | 370 | 378 | 6,000 |
1992/04/10 | 349 | 366 | 349 | 365 | 11,000 |
1992/04/09 | 345 | 351 | 335 | 345 | 46,000 |
1992/04/08 | 359 | 359 | 345 | 345 | 44,000 |
1992/04/07 | 380 | 380 | 365 | 365 | 22,000 |
1992/04/06 | 370 | 375 | 370 | 370 | 18,000 |
1992/04/03 | 352 | 370 | 351 | 370 | 43,000 |
1992/04/02 | 386 | 386 | 340 | 345 | 55,000 |
1992/04/01 | 400 | 400 | 379 | 383 | 47,000 |
1992/03/31 | 408 | 408 | 408 | 408 | 2,000 |
1992/03/30 | 420 | 420 | 408 | 408 | 6,000 |
1992/03/27 | 425 | 425 | 408 | 410 | 11,000 |
1992/03/26 | 425 | 425 | 420 | 420 | 9,000 |
1992/03/25 | 419 | 420 | 410 | 420 | 15,000 |
1992/03/24 | 430 | 430 | 420 | 420 | 17,000 |
1992/03/23 | 426 | 433 | 426 | 427 | 26,000 |
1992/03/19 | 394 | 426 | 394 | 426 | 27,000 |
1992/03/18 | 393 | 395 | 385 | 394 | 58,000 |
1992/03/17 | 405 | 405 | 395 | 395 | 71,000 |
1992/03/16 | 415 | 415 | 410 | 410 | 21,000 |
1992/03/13 | 422 | 422 | 416 | 416 | 43,000 |
1992/03/12 | 420 | 422 | 420 | 422 | 13,000 |
1992/03/11 | 418 | 425 | 416 | 417 | 59,000 |
1992/03/10 | 420 | 420 | 416 | 420 | 48,000 |
1992/03/09 | 446 | 446 | 420 | 420 | 31,000 |
1992/03/06 | 451 | 451 | 441 | 441 | 25,000 |
1992/03/05 | 449 | 449 | 441 | 441 | 22,000 |
1992/03/04 | 455 | 455 | 450 | 450 | 35,000 |
1992/03/03 | 457 | 460 | 455 | 455 | 37,000 |
1992/03/02 | 456 | 465 | 456 | 465 | 49,000 |
1992/02/28 | 460 | 466 | 456 | 466 | 6,000 |
1992/02/27 | 460 | 460 | 455 | 460 | 17,000 |
1992/02/26 | 455 | 460 | 452 | 460 | 37,000 |
1992/02/25 | 450 | 450 | 450 | 450 | 6,000 |
1992/02/24 | 460 | 460 | 455 | 458 | 21,000 |
1992/02/21 | 449 | 455 | 449 | 450 | 15,000 |
1992/02/20 | 445 | 445 | 444 | 445 | 27,000 |
1992/02/19 | 445 | 445 | 445 | 445 | 3,000 |
1992/02/18 | 455 | 455 | 445 | 445 | 32,000 |
1992/02/17 | 445 | 450 | 441 | 450 | 44,000 |
1992/02/14 | 466 | 466 | 440 | 445 | 178,000 |
1992/02/13 | 472 | 478 | 465 | 465 | 36,000 |
1992/02/12 | 485 | 485 | 480 | 485 | 31,000 |
1992/02/10 | 505 | 505 | 490 | 490 | 6,000 |
1992/02/07 | 482 | 509 | 482 | 509 | 54,000 |
1992/02/06 | 490 | 490 | 480 | 480 | 35,000 |
1992/02/05 | 491 | 492 | 480 | 480 | 56,000 |
1992/02/04 | 496 | 496 | 490 | 490 | 10,000 |
1992/02/03 | 490 | 503 | 490 | 491 | 22,000 |
1992/01/31 | 465 | 490 | 465 | 490 | 37,000 |
1992/01/30 | 455 | 469 | 453 | 469 | 23,000 |
1992/01/29 | 453 | 459 | 453 | 455 | 31,000 |
1992/01/28 | 452 | 453 | 452 | 452 | 10,000 |
1992/01/27 | 457 | 457 | 451 | 457 | 10,000 |
1992/01/24 | 465 | 465 | 457 | 457 | 19,000 |
1992/01/23 | 461 | 464 | 460 | 463 | 13,000 |
1992/01/22 | 451 | 460 | 450 | 460 | 21,000 |
1992/01/21 | 451 | 465 | 451 | 451 | 25,000 |
1992/01/20 | 466 | 467 | 451 | 451 | 37,000 |
1992/01/17 | 459 | 461 | 450 | 461 | 38,000 |
1992/01/16 | 465 | 465 | 460 | 460 | 12,000 |
1992/01/14 | 470 | 470 | 451 | 451 | 96,000 |
1992/01/13 | 490 | 490 | 470 | 470 | 28,000 |
1992/01/10 | 495 | 500 | 490 | 490 | 25,000 |
1992/01/09 | 500 | 507 | 500 | 500 | 16,000 |
1992/01/08 | 517 | 517 | 502 | 502 | 17,000 |
1992/01/07 | 527 | 527 | 516 | 520 | 15,000 |
1992/01/06 | 515 | 520 | 515 | 516 | 12,000 |