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 |
|---|---|---|---|---|---|
| 1996/12/30 | 340 | 355 | 340 | 355 | 30,000 |
| 1996/12/27 | 351 | 355 | 347 | 355 | 32,000 |
| 1996/12/26 | 355 | 360 | 339 | 345 | 172,000 |
| 1996/12/25 | 355 | 365 | 355 | 356 | 39,000 |
| 1996/12/24 | 362 | 372 | 354 | 354 | 48,000 |
| 1996/12/20 | 339 | 365 | 339 | 360 | 128,000 |
| 1996/12/19 | 373 | 375 | 335 | 337 | 143,000 |
| 1996/12/18 | 390 | 390 | 372 | 373 | 39,000 |
| 1996/12/17 | 395 | 395 | 385 | 385 | 37,000 |
| 1996/12/16 | 397 | 397 | 390 | 395 | 23,000 |
| 1996/12/13 | 395 | 395 | 390 | 392 | 30,000 |
| 1996/12/12 | 400 | 400 | 393 | 395 | 32,000 |
| 1996/12/11 | 400 | 405 | 391 | 392 | 45,000 |
| 1996/12/10 | 400 | 404 | 390 | 395 | 29,000 |
| 1996/12/09 | 400 | 401 | 396 | 399 | 17,000 |
| 1996/12/06 | 405 | 405 | 390 | 390 | 43,000 |
| 1996/12/05 | 394 | 405 | 394 | 401 | 19,000 |
| 1996/12/04 | 387 | 396 | 381 | 390 | 43,000 |
| 1996/12/03 | 400 | 400 | 395 | 395 | 35,000 |
| 1996/12/02 | 406 | 406 | 400 | 400 | 35,000 |
| 1996/11/29 | 415 | 415 | 405 | 405 | 34,000 |
| 1996/11/28 | 417 | 417 | 415 | 415 | 52,000 |
| 1996/11/27 | 420 | 420 | 416 | 417 | 34,000 |
| 1996/11/26 | 428 | 428 | 420 | 420 | 15,000 |
| 1996/11/25 | 426 | 426 | 421 | 425 | 72,000 |
| 1996/11/22 | 418 | 420 | 415 | 416 | 57,000 |
| 1996/11/21 | 425 | 425 | 415 | 415 | 65,000 |
| 1996/11/20 | 431 | 431 | 425 | 426 | 35,000 |
| 1996/11/19 | 431 | 431 | 425 | 430 | 64,000 |
| 1996/11/18 | 435 | 435 | 431 | 431 | 32,000 |
| 1996/11/15 | 440 | 440 | 435 | 435 | 44,000 |
| 1996/11/14 | 444 | 448 | 440 | 440 | 94,000 |
| 1996/11/13 | 439 | 445 | 436 | 444 | 87,000 |
| 1996/11/12 | 431 | 435 | 431 | 435 | 59,000 |
| 1996/11/11 | 435 | 435 | 431 | 431 | 21,000 |
| 1996/11/08 | 435 | 437 | 430 | 430 | 56,000 |
| 1996/11/07 | 445 | 448 | 436 | 436 | 55,000 |
| 1996/11/06 | 440 | 440 | 433 | 440 | 24,000 |
| 1996/11/05 | 438 | 438 | 430 | 430 | 35,000 |
| 1996/11/01 | 437 | 450 | 433 | 433 | 45,000 |
| 1996/10/31 | 435 | 435 | 431 | 435 | 49,000 |
| 1996/10/30 | 438 | 440 | 435 | 435 | 28,000 |
| 1996/10/29 | 431 | 440 | 430 | 440 | 38,000 |
| 1996/10/28 | 436 | 440 | 431 | 432 | 19,000 |
| 1996/10/25 | 450 | 450 | 431 | 431 | 61,000 |
| 1996/10/24 | 440 | 449 | 435 | 449 | 40,000 |
| 1996/10/23 | 440 | 445 | 435 | 445 | 72,000 |
| 1996/10/22 | 460 | 460 | 440 | 449 | 46,000 |
| 1996/10/21 | 465 | 465 | 460 | 460 | 21,000 |
| 1996/10/18 | 450 | 459 | 450 | 459 | 29,000 |
| 1996/10/17 | 450 | 451 | 448 | 448 | 48,000 |
| 1996/10/16 | 463 | 463 | 448 | 450 | 51,000 |
| 1996/10/15 | 442 | 450 | 442 | 448 | 42,000 |
| 1996/10/14 | 440 | 447 | 440 | 446 | 23,000 |
| 1996/10/11 | 440 | 445 | 440 | 445 | 70,000 |
| 1996/10/09 | 460 | 460 | 440 | 440 | 52,000 |
| 1996/10/08 | 466 | 466 | 460 | 460 | 30,000 |
| 1996/10/07 | 474 | 474 | 460 | 465 | 11,000 |
| 1996/10/04 | 472 | 472 | 465 | 466 | 13,000 |
| 1996/10/03 | 467 | 474 | 466 | 474 | 21,000 |
| 1996/10/02 | 471 | 473 | 466 | 466 | 35,000 |
| 1996/10/01 | 480 | 484 | 465 | 470 | 26,000 |
| 1996/09/30 | 470 | 477 | 470 | 477 | 26,000 |
| 1996/09/27 | 467 | 470 | 460 | 460 | 73,000 |
| 1996/09/26 | 464 | 470 | 462 | 462 | 80,000 |
| 1996/09/25 | 462 | 464 | 461 | 464 | 32,000 |
| 1996/09/24 | 470 | 470 | 463 | 463 | 44,000 |
| 1996/09/20 | 470 | 480 | 461 | 462 | 134,000 |
| 1996/09/19 | 490 | 490 | 470 | 470 | 213,000 |
| 1996/09/18 | 487 | 493 | 487 | 489 | 63,000 |
| 1996/09/17 | 491 | 498 | 482 | 485 | 35,000 |
| 1996/09/13 | 461 | 490 | 461 | 490 | 33,000 |
| 1996/09/12 | 469 | 470 | 465 | 468 | 23,000 |
| 1996/09/11 | 480 | 480 | 470 | 472 | 38,000 |
| 1996/09/10 | 479 | 480 | 476 | 480 | 30,000 |
| 1996/09/09 | 470 | 479 | 470 | 479 | 24,000 |
| 1996/09/06 | 472 | 477 | 470 | 470 | 40,000 |
| 1996/09/05 | 472 | 475 | 471 | 471 | 57,000 |
| 1996/09/04 | 490 | 490 | 471 | 471 | 60,000 |
| 1996/09/03 | 490 | 495 | 490 | 490 | 31,000 |
| 1996/09/02 | 497 | 498 | 485 | 490 | 27,000 |
| 1996/08/30 | 481 | 483 | 475 | 476 | 54,000 |
| 1996/08/29 | 486 | 490 | 485 | 490 | 24,000 |
| 1996/08/28 | 502 | 502 | 485 | 485 | 14,000 |
| 1996/08/27 | 499 | 503 | 495 | 503 | 13,000 |
| 1996/08/26 | 503 | 503 | 494 | 500 | 22,000 |
| 1996/08/23 | 499 | 499 | 488 | 488 | 57,000 |
| 1996/08/22 | 510 | 510 | 490 | 494 | 154,000 |
| 1996/08/21 | 492 | 502 | 492 | 502 | 82,000 |
| 1996/08/20 | 495 | 501 | 490 | 492 | 94,000 |
| 1996/08/19 | 490 | 500 | 485 | 497 | 25,000 |
| 1996/08/16 | 486 | 496 | 482 | 495 | 84,000 |
| 1996/08/15 | 493 | 495 | 485 | 485 | 51,000 |
| 1996/08/14 | 480 | 500 | 480 | 493 | 34,000 |
| 1996/08/13 | 465 | 475 | 465 | 475 | 91,000 |
| 1996/08/12 | 479 | 479 | 469 | 469 | 39,000 |
| 1996/08/09 | 486 | 487 | 481 | 481 | 93,000 |
| 1996/08/08 | 496 | 496 | 486 | 486 | 69,000 |
| 1996/08/07 | 510 | 510 | 496 | 496 | 58,000 |
| 1996/08/06 | 510 | 510 | 506 | 506 | 27,000 |
| 1996/08/05 | 509 | 522 | 509 | 510 | 41,000 |
| 1996/08/02 | 515 | 528 | 515 | 528 | 32,000 |
| 1996/08/01 | 511 | 530 | 501 | 515 | 113,000 |
| 1996/07/31 | 503 | 509 | 501 | 501 | 99,000 |
| 1996/07/30 | 505 | 515 | 503 | 503 | 118,000 |
| 1996/07/29 | 535 | 535 | 505 | 505 | 58,000 |
| 1996/07/26 | 515 | 535 | 515 | 535 | 72,000 |
| 1996/07/25 | 518 | 529 | 501 | 505 | 195,000 |
| 1996/07/24 | 547 | 547 | 521 | 522 | 146,000 |
| 1996/07/23 | 554 | 554 | 535 | 537 | 52,000 |
| 1996/07/22 | 564 | 564 | 555 | 560 | 22,000 |
| 1996/07/19 | 565 | 568 | 556 | 568 | 144,000 |
| 1996/07/18 | 567 | 567 | 550 | 551 | 43,000 |
| 1996/07/17 | 559 | 568 | 549 | 568 | 150,000 |
| 1996/07/16 | 538 | 549 | 536 | 539 | 20,000 |
| 1996/07/15 | 562 | 562 | 548 | 550 | 69,000 |
| 1996/07/12 | 521 | 565 | 520 | 564 | 319,000 |
| 1996/07/11 | 535 | 535 | 520 | 521 | 384,000 |
| 1996/07/10 | 552 | 555 | 540 | 540 | 116,000 |
| 1996/07/09 | 551 | 558 | 550 | 550 | 145,000 |
| 1996/07/08 | 552 | 560 | 552 | 554 | 84,000 |
| 1996/07/05 | 575 | 575 | 551 | 551 | 96,000 |
| 1996/07/04 | 580 | 580 | 571 | 575 | 73,000 |
| 1996/07/03 | 570 | 571 | 569 | 570 | 42,000 |
| 1996/07/02 | 571 | 580 | 571 | 571 | 46,000 |
| 1996/07/01 | 571 | 571 | 571 | 571 | 11,000 |
| 1996/06/28 | 575 | 579 | 570 | 570 | 48,000 |
| 1996/06/27 | 579 | 580 | 570 | 575 | 27,000 |
| 1996/06/26 | 571 | 580 | 570 | 570 | 45,000 |
| 1996/06/25 | 570 | 581 | 570 | 580 | 60,000 |
| 1996/06/24 | 590 | 590 | 580 | 580 | 30,000 |
| 1996/06/21 | 585 | 590 | 580 | 580 | 89,000 |
| 1996/06/20 | 586 | 589 | 586 | 589 | 24,000 |
| 1996/06/19 | 610 | 610 | 585 | 594 | 58,000 |
| 1996/06/18 | 600 | 600 | 595 | 595 | 80,000 |
| 1996/06/17 | 595 | 595 | 595 | 595 | 40,000 |
| 1996/06/14 | 580 | 600 | 580 | 595 | 142,000 |
| 1996/06/13 | 601 | 601 | 580 | 582 | 84,000 |
| 1996/06/12 | 580 | 595 | 580 | 585 | 238,000 |
| 1996/06/11 | 580 | 585 | 565 | 570 | 83,000 |
| 1996/06/10 | 600 | 600 | 579 | 590 | 115,000 |
| 1996/06/07 | 566 | 570 | 560 | 570 | 198,000 |
| 1996/06/06 | 571 | 576 | 565 | 565 | 76,000 |
| 1996/06/05 | 571 | 576 | 571 | 576 | 27,000 |
| 1996/06/04 | 566 | 575 | 562 | 570 | 102,000 |
| 1996/06/03 | 585 | 590 | 565 | 566 | 76,000 |
| 1996/05/31 | 599 | 599 | 593 | 595 | 46,000 |
| 1996/05/30 | 600 | 600 | 593 | 593 | 43,000 |
| 1996/05/29 | 590 | 600 | 590 | 591 | 29,000 |
| 1996/05/28 | 599 | 599 | 590 | 590 | 29,000 |
| 1996/05/27 | 601 | 601 | 590 | 590 | 79,000 |
| 1996/05/24 | 610 | 610 | 590 | 590 | 45,000 |
| 1996/05/23 | 619 | 619 | 600 | 602 | 21,000 |
| 1996/05/22 | 592 | 619 | 585 | 619 | 91,000 |
| 1996/05/21 | 600 | 601 | 591 | 592 | 80,000 |
| 1996/05/20 | 600 | 604 | 597 | 599 | 106,000 |
| 1996/05/17 | 604 | 605 | 585 | 590 | 218,000 |
| 1996/05/16 | 600 | 610 | 600 | 602 | 61,000 |
| 1996/05/15 | 600 | 620 | 600 | 615 | 53,000 |
| 1996/05/14 | 611 | 616 | 598 | 599 | 203,000 |
| 1996/05/13 | 622 | 622 | 601 | 601 | 93,000 |
| 1996/05/10 | 615 | 625 | 615 | 624 | 44,000 |
| 1996/05/09 | 618 | 620 | 612 | 615 | 68,000 |
| 1996/05/08 | 610 | 614 | 610 | 611 | 35,000 |
| 1996/05/07 | 615 | 617 | 608 | 610 | 52,000 |
| 1996/05/02 | 612 | 620 | 607 | 610 | 140,000 |
| 1996/05/01 | 630 | 635 | 621 | 621 | 46,000 |
| 1996/04/30 | 630 | 634 | 625 | 630 | 50,000 |
| 1996/04/26 | 635 | 636 | 630 | 630 | 58,000 |
| 1996/04/25 | 617 | 636 | 617 | 625 | 114,000 |
| 1996/04/24 | 608 | 617 | 608 | 617 | 55,000 |
| 1996/04/23 | 607 | 620 | 603 | 618 | 117,000 |
| 1996/04/22 | 603 | 610 | 600 | 603 | 93,000 |
| 1996/04/19 | 621 | 621 | 610 | 610 | 76,000 |
| 1996/04/17 | 631 | 632 | 625 | 625 | 77,000 |
| 1996/04/16 | 630 | 637 | 628 | 628 | 95,000 |
| 1996/04/15 | 633 | 635 | 624 | 627 | 78,000 |
| 1996/04/12 | 634 | 634 | 623 | 623 | 68,000 |
| 1996/04/11 | 625 | 629 | 622 | 629 | 53,000 |
| 1996/04/10 | 625 | 635 | 621 | 629 | 71,000 |
| 1996/04/09 | 620 | 630 | 620 | 625 | 71,000 |
| 1996/04/08 | 635 | 635 | 620 | 620 | 49,000 |
| 1996/04/05 | 628 | 629 | 620 | 629 | 58,000 |
| 1996/04/04 | 620 | 628 | 619 | 620 | 46,000 |
| 1996/04/03 | 633 | 633 | 620 | 630 | 69,000 |
| 1996/04/02 | 631 | 631 | 619 | 622 | 68,000 |
| 1996/04/01 | 641 | 641 | 621 | 621 | 103,000 |
| 1996/03/29 | 610 | 614 | 600 | 611 | 55,000 |
| 1996/03/28 | 610 | 616 | 586 | 590 | 73,000 |
| 1996/03/27 | 590 | 590 | 580 | 580 | 77,000 |
| 1996/03/26 | 591 | 591 | 580 | 580 | 77,000 |
| 1996/03/25 | 605 | 617 | 581 | 581 | 154,000 |
| 1996/03/22 | 560 | 609 | 559 | 609 | 467,000 |
| 1996/03/21 | 560 | 560 | 554 | 558 | 375,000 |
| 1996/03/19 | 557 | 570 | 554 | 560 | 142,000 |
| 1996/03/18 | 570 | 570 | 560 | 561 | 78,000 |
| 1996/03/15 | 555 | 571 | 555 | 560 | 154,000 |
| 1996/03/14 | 579 | 579 | 551 | 555 | 138,000 |
| 1996/03/13 | 579 | 588 | 577 | 582 | 120,000 |
| 1996/03/12 | 600 | 600 | 575 | 578 | 407,000 |
| 1996/03/11 | 601 | 614 | 601 | 613 | 72,000 |
| 1996/03/08 | 619 | 625 | 613 | 614 | 112,000 |
| 1996/03/07 | 646 | 646 | 621 | 621 | 73,000 |
| 1996/03/06 | 629 | 629 | 626 | 626 | 53,000 |
| 1996/03/05 | 628 | 630 | 626 | 630 | 64,000 |
| 1996/03/04 | 628 | 635 | 628 | 628 | 37,000 |
| 1996/03/01 | 625 | 635 | 620 | 628 | 91,000 |
| 1996/02/29 | 618 | 629 | 618 | 625 | 229,000 |
| 1996/02/28 | 627 | 630 | 618 | 630 | 57,000 |
| 1996/02/27 | 640 | 640 | 629 | 630 | 77,000 |
| 1996/02/26 | 636 | 636 | 618 | 633 | 48,000 |
| 1996/02/23 | 623 | 623 | 610 | 616 | 232,000 |
| 1996/02/22 | 612 | 620 | 612 | 613 | 320,000 |
| 1996/02/21 | 625 | 625 | 613 | 613 | 190,000 |
| 1996/02/20 | 637 | 645 | 619 | 630 | 155,000 |
| 1996/02/19 | 638 | 638 | 619 | 627 | 136,000 |
| 1996/02/16 | 649 | 649 | 601 | 618 | 395,000 |
| 1996/02/15 | 675 | 675 | 650 | 650 | 281,000 |
| 1996/02/14 | 671 | 685 | 671 | 675 | 120,000 |
| 1996/02/13 | 680 | 690 | 672 | 673 | 92,000 |
| 1996/02/09 | 682 | 685 | 680 | 683 | 105,000 |
| 1996/02/08 | 685 | 690 | 681 | 690 | 108,000 |
| 1996/02/07 | 685 | 692 | 681 | 687 | 142,000 |
| 1996/02/06 | 681 | 698 | 681 | 685 | 87,000 |
| 1996/02/05 | 715 | 720 | 696 | 700 | 142,000 |
| 1996/02/02 | 710 | 710 | 699 | 708 | 292,000 |
| 1996/02/01 | 713 | 720 | 705 | 705 | 242,000 |
| 1996/01/31 | 718 | 725 | 705 | 710 | 263,000 |
| 1996/01/30 | 728 | 742 | 707 | 710 | 287,000 |
| 1996/01/29 | 734 | 734 | 708 | 720 | 165,000 |
| 1996/01/26 | 730 | 730 | 720 | 725 | 183,000 |
| 1996/01/25 | 742 | 742 | 720 | 721 | 893,000 |
| 1996/01/24 | 719 | 735 | 714 | 727 | 750,000 |
| 1996/01/23 | 681 | 709 | 675 | 709 | 260,000 |
| 1996/01/22 | 695 | 695 | 681 | 681 | 74,000 |
| 1996/01/19 | 681 | 696 | 670 | 681 | 242,000 |
| 1996/01/18 | 701 | 711 | 671 | 675 | 282,000 |
| 1996/01/17 | 733 | 733 | 703 | 703 | 382,000 |
| 1996/01/16 | 730 | 740 | 725 | 730 | 259,000 |
| 1996/01/12 | 756 | 790 | 736 | 740 | 2,680,000 |
| 1996/01/11 | 705 | 774 | 701 | 766 | 3,815,000 |
| 1996/01/10 | 685 | 708 | 685 | 705 | 530,000 |
| 1996/01/09 | 695 | 695 | 680 | 680 | 276,000 |
| 1996/01/08 | 695 | 695 | 682 | 695 | 343,000 |
| 1996/01/05 | 710 | 714 | 689 | 690 | 500,000 |
| 1996/01/04 | 715 | 716 | 707 | 709 | 275,000 |