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 |
---|---|---|---|---|---|
1997/12/30 | 104 | 106 | 104 | 106 | 16,000 |
1997/12/29 | 100 | 116 | 100 | 105 | 52,000 |
1997/12/26 | 125 | 125 | 105 | 106 | 63,000 |
1997/12/25 | 99 | 105 | 90 | 105 | 51,000 |
1997/12/24 | 97 | 98 | 87 | 89 | 105,000 |
1997/12/22 | 83 | 98 | 83 | 92 | 58,000 |
1997/12/19 | 121 | 121 | 115 | 118 | 54,000 |
1997/12/18 | 130 | 135 | 124 | 127 | 50,000 |
1997/12/17 | 131 | 136 | 130 | 136 | 37,000 |
1997/12/16 | 134 | 134 | 130 | 133 | 32,000 |
1997/12/15 | 135 | 135 | 130 | 130 | 34,000 |
1997/12/12 | 149 | 149 | 139 | 139 | 46,000 |
1997/12/11 | 148 | 148 | 145 | 145 | 30,000 |
1997/12/10 | 155 | 155 | 146 | 146 | 27,000 |
1997/12/09 | 151 | 151 | 146 | 151 | 83,000 |
1997/12/08 | 151 | 155 | 150 | 150 | 14,000 |
1997/12/05 | 155 | 155 | 150 | 150 | 33,000 |
1997/12/04 | 151 | 152 | 150 | 150 | 39,000 |
1997/12/03 | 154 | 155 | 152 | 152 | 67,000 |
1997/12/02 | 155 | 157 | 155 | 157 | 93,000 |
1997/12/01 | 151 | 158 | 151 | 155 | 111,000 |
1997/11/28 | 155 | 156 | 151 | 151 | 56,000 |
1997/11/27 | 160 | 160 | 145 | 151 | 87,000 |
1997/11/26 | 175 | 175 | 161 | 161 | 67,000 |
1997/11/25 | 166 | 170 | 165 | 166 | 134,000 |
1997/11/21 | 182 | 182 | 180 | 180 | 25,000 |
1997/11/20 | 180 | 182 | 176 | 182 | 44,000 |
1997/11/19 | 193 | 193 | 180 | 181 | 21,000 |
1997/11/18 | 188 | 195 | 188 | 193 | 21,000 |
1997/11/17 | 176 | 188 | 172 | 188 | 17,000 |
1997/11/14 | 180 | 182 | 176 | 176 | 44,000 |
1997/11/13 | 172 | 176 | 165 | 175 | 64,000 |
1997/11/12 | 181 | 182 | 178 | 178 | 42,000 |
1997/11/11 | 180 | 192 | 177 | 192 | 49,000 |
1997/11/10 | 180 | 195 | 175 | 181 | 25,000 |
1997/11/07 | 200 | 200 | 181 | 183 | 43,000 |
1997/11/06 | 210 | 215 | 205 | 205 | 37,000 |
1997/11/05 | 214 | 215 | 210 | 211 | 16,000 |
1997/11/04 | 226 | 226 | 215 | 215 | 17,000 |
1997/10/31 | 208 | 220 | 207 | 220 | 19,000 |
1997/10/30 | 225 | 225 | 210 | 213 | 37,000 |
1997/10/29 | 208 | 215 | 208 | 215 | 37,000 |
1997/10/28 | 204 | 204 | 198 | 200 | 51,000 |
1997/10/27 | 207 | 214 | 207 | 208 | 14,000 |
1997/10/24 | 212 | 212 | 207 | 209 | 35,000 |
1997/10/23 | 211 | 212 | 207 | 207 | 44,000 |
1997/10/22 | 201 | 206 | 195 | 206 | 75,000 |
1997/10/21 | 186 | 191 | 186 | 191 | 20,000 |
1997/10/20 | 190 | 190 | 183 | 185 | 27,000 |
1997/10/17 | 184 | 190 | 181 | 182 | 25,000 |
1997/10/16 | 181 | 190 | 181 | 190 | 29,000 |
1997/10/15 | 190 | 190 | 180 | 180 | 22,000 |
1997/10/14 | 182 | 182 | 181 | 182 | 8,000 |
1997/10/13 | 185 | 190 | 182 | 185 | 23,000 |
1997/10/09 | 188 | 190 | 187 | 190 | 28,000 |
1997/10/08 | 186 | 190 | 186 | 187 | 7,000 |
1997/10/07 | 190 | 194 | 185 | 185 | 28,000 |
1997/10/06 | 178 | 185 | 177 | 185 | 48,000 |
1997/10/03 | 171 | 177 | 171 | 177 | 43,000 |
1997/10/02 | 176 | 176 | 170 | 172 | 59,000 |
1997/10/01 | 171 | 180 | 170 | 177 | 39,000 |
1997/09/30 | 171 | 180 | 167 | 175 | 110,000 |
1997/09/29 | 175 | 176 | 170 | 174 | 99,000 |
1997/09/26 | 200 | 210 | 191 | 195 | 101,000 |
1997/09/25 | 217 | 218 | 215 | 215 | 76,000 |
1997/09/24 | 229 | 229 | 213 | 215 | 96,000 |
1997/09/22 | 249 | 249 | 229 | 229 | 62,000 |
1997/09/19 | 245 | 250 | 245 | 246 | 20,000 |
1997/09/18 | 251 | 255 | 243 | 250 | 45,000 |
1997/09/17 | 261 | 261 | 250 | 250 | 34,000 |
1997/09/16 | 258 | 260 | 251 | 251 | 29,000 |
1997/09/12 | 260 | 261 | 258 | 258 | 31,000 |
1997/09/11 | 275 | 275 | 265 | 265 | 24,000 |
1997/09/10 | 276 | 279 | 270 | 270 | 27,000 |
1997/09/09 | 283 | 283 | 275 | 275 | 22,000 |
1997/09/08 | 283 | 285 | 280 | 283 | 8,000 |
1997/09/05 | 281 | 282 | 275 | 278 | 14,000 |
1997/09/04 | 281 | 282 | 275 | 281 | 33,000 |
1997/09/03 | 286 | 286 | 281 | 285 | 21,000 |
1997/09/02 | 279 | 289 | 271 | 275 | 19,000 |
1997/09/01 | 295 | 295 | 280 | 280 | 24,000 |
1997/08/29 | 272 | 300 | 270 | 300 | 57,000 |
1997/08/28 | 275 | 279 | 272 | 275 | 33,000 |
1997/08/27 | 280 | 280 | 280 | 280 | 12,000 |
1997/08/26 | 289 | 290 | 280 | 280 | 30,000 |
1997/08/25 | 280 | 280 | 270 | 273 | 39,000 |
1997/08/22 | 300 | 300 | 267 | 269 | 76,000 |
1997/08/21 | 261 | 308 | 261 | 295 | 207,000 |
1997/08/20 | 259 | 259 | 254 | 254 | 59,000 |
1997/08/19 | 265 | 265 | 254 | 254 | 46,000 |
1997/08/18 | 254 | 260 | 254 | 260 | 5,000 |
1997/08/15 | 270 | 270 | 258 | 260 | 100,000 |
1997/08/14 | 260 | 260 | 250 | 260 | 53,000 |
1997/08/13 | 265 | 265 | 250 | 255 | 109,000 |
1997/08/12 | 255 | 268 | 255 | 265 | 29,000 |
1997/08/11 | 265 | 265 | 250 | 250 | 47,000 |
1997/08/08 | 270 | 273 | 266 | 268 | 43,000 |
1997/08/07 | 274 | 275 | 271 | 271 | 43,000 |
1997/08/06 | 270 | 273 | 270 | 273 | 39,000 |
1997/08/05 | 270 | 280 | 270 | 271 | 61,000 |
1997/08/04 | 295 | 295 | 280 | 280 | 65,000 |
1997/08/01 | 295 | 297 | 295 | 295 | 15,000 |
1997/07/31 | 300 | 300 | 296 | 298 | 47,000 |
1997/07/30 | 303 | 309 | 300 | 300 | 24,000 |
1997/07/29 | 305 | 309 | 302 | 303 | 13,000 |
1997/07/28 | 310 | 313 | 305 | 305 | 9,000 |
1997/07/25 | 310 | 312 | 305 | 305 | 40,000 |
1997/07/24 | 313 | 313 | 305 | 305 | 16,000 |
1997/07/23 | 303 | 310 | 303 | 303 | 19,000 |
1997/07/22 | 307 | 310 | 303 | 303 | 15,000 |
1997/07/18 | 305 | 310 | 305 | 305 | 9,000 |
1997/07/17 | 323 | 323 | 301 | 301 | 33,000 |
1997/07/16 | 304 | 324 | 304 | 308 | 33,000 |
1997/07/15 | 304 | 304 | 299 | 299 | 34,000 |
1997/07/14 | 299 | 304 | 297 | 304 | 62,000 |
1997/07/11 | 306 | 306 | 304 | 304 | 36,000 |
1997/07/10 | 308 | 311 | 305 | 305 | 69,000 |
1997/07/09 | 323 | 323 | 307 | 308 | 36,000 |
1997/07/08 | 323 | 324 | 323 | 323 | 7,000 |
1997/07/07 | 335 | 335 | 328 | 328 | 25,000 |
1997/07/04 | 338 | 338 | 336 | 336 | 11,000 |
1997/07/03 | 340 | 340 | 340 | 340 | 10,000 |
1997/07/02 | 345 | 345 | 335 | 340 | 12,000 |
1997/07/01 | 344 | 344 | 335 | 341 | 14,000 |
1997/06/30 | 339 | 340 | 338 | 339 | 29,000 |
1997/06/27 | 346 | 346 | 340 | 340 | 12,000 |
1997/06/26 | 349 | 350 | 345 | 345 | 37,000 |
1997/06/25 | 343 | 349 | 343 | 345 | 35,000 |
1997/06/24 | 338 | 338 | 335 | 338 | 47,000 |
1997/06/23 | 350 | 350 | 326 | 335 | 74,000 |
1997/06/20 | 352 | 354 | 350 | 352 | 27,000 |
1997/06/19 | 362 | 363 | 353 | 354 | 49,000 |
1997/06/18 | 368 | 368 | 360 | 361 | 20,000 |
1997/06/17 | 379 | 379 | 362 | 376 | 53,000 |
1997/06/16 | 378 | 379 | 377 | 379 | 28,000 |
1997/06/13 | 377 | 379 | 375 | 377 | 47,000 |
1997/06/12 | 371 | 372 | 367 | 367 | 32,000 |
1997/06/11 | 370 | 372 | 369 | 372 | 16,000 |
1997/06/10 | 372 | 372 | 369 | 370 | 15,000 |
1997/06/09 | 378 | 378 | 368 | 372 | 29,000 |
1997/06/06 | 367 | 368 | 367 | 368 | 10,000 |
1997/06/05 | 372 | 372 | 367 | 367 | 14,000 |
1997/06/04 | 375 | 375 | 370 | 372 | 27,000 |
1997/06/03 | 380 | 381 | 375 | 375 | 32,000 |
1997/06/02 | 380 | 381 | 376 | 376 | 68,000 |
1997/05/30 | 364 | 375 | 364 | 375 | 119,000 |
1997/05/29 | 355 | 365 | 355 | 361 | 46,000 |
1997/05/28 | 356 | 366 | 356 | 360 | 32,000 |
1997/05/27 | 358 | 358 | 355 | 357 | 54,000 |
1997/05/26 | 370 | 370 | 355 | 355 | 48,000 |
1997/05/23 | 359 | 366 | 355 | 355 | 52,000 |
1997/05/22 | 361 | 365 | 354 | 354 | 40,000 |
1997/05/21 | 369 | 369 | 365 | 365 | 39,000 |
1997/05/20 | 378 | 378 | 366 | 369 | 48,000 |
1997/05/19 | 366 | 375 | 366 | 368 | 46,000 |
1997/05/16 | 365 | 371 | 365 | 371 | 37,000 |
1997/05/15 | 372 | 372 | 356 | 370 | 61,000 |
1997/05/14 | 359 | 369 | 350 | 362 | 126,000 |
1997/05/13 | 375 | 384 | 364 | 369 | 86,000 |
1997/05/12 | 375 | 375 | 369 | 374 | 92,000 |
1997/05/09 | 375 | 398 | 370 | 375 | 559,000 |
1997/05/08 | 332 | 364 | 332 | 364 | 200,000 |
1997/05/07 | 330 | 335 | 330 | 333 | 88,000 |
1997/05/06 | 324 | 330 | 320 | 330 | 90,000 |
1997/05/02 | 316 | 320 | 316 | 319 | 20,000 |
1997/05/01 | 308 | 320 | 308 | 316 | 34,000 |
1997/04/30 | 316 | 320 | 303 | 303 | 52,000 |
1997/04/28 | 315 | 315 | 298 | 298 | 23,000 |
1997/04/25 | 318 | 318 | 310 | 312 | 55,000 |
1997/04/24 | 324 | 324 | 309 | 313 | 54,000 |
1997/04/23 | 320 | 320 | 312 | 314 | 55,000 |
1997/04/22 | 325 | 325 | 315 | 320 | 28,000 |
1997/04/21 | 317 | 330 | 317 | 327 | 90,000 |
1997/04/18 | 295 | 314 | 295 | 312 | 44,000 |
1997/04/17 | 292 | 292 | 282 | 287 | 34,000 |
1997/04/16 | 295 | 295 | 271 | 290 | 71,000 |
1997/04/15 | 270 | 290 | 266 | 290 | 60,000 |
1997/04/14 | 265 | 270 | 265 | 270 | 49,000 |
1997/04/11 | 258 | 265 | 253 | 265 | 46,000 |
1997/04/10 | 272 | 277 | 247 | 250 | 61,000 |
1997/04/09 | 285 | 288 | 270 | 270 | 76,000 |
1997/04/08 | 280 | 292 | 280 | 290 | 51,000 |
1997/04/07 | 301 | 303 | 295 | 295 | 117,000 |
1997/04/04 | 305 | 305 | 300 | 300 | 34,000 |
1997/04/03 | 306 | 306 | 305 | 305 | 33,000 |
1997/04/02 | 306 | 310 | 305 | 310 | 22,000 |
1997/04/01 | 305 | 315 | 303 | 311 | 45,000 |
1997/03/31 | 313 | 321 | 312 | 320 | 41,000 |
1997/03/28 | 306 | 310 | 306 | 310 | 26,000 |
1997/03/27 | 323 | 323 | 306 | 306 | 19,000 |
1997/03/26 | 315 | 319 | 310 | 319 | 35,000 |
1997/03/25 | 309 | 310 | 300 | 300 | 61,000 |
1997/03/24 | 300 | 309 | 298 | 300 | 101,000 |
1997/03/21 | 300 | 304 | 299 | 300 | 93,000 |
1997/03/19 | 310 | 312 | 300 | 300 | 29,000 |
1997/03/18 | 310 | 314 | 310 | 312 | 57,000 |
1997/03/17 | 312 | 312 | 307 | 312 | 69,000 |
1997/03/14 | 301 | 302 | 301 | 302 | 18,000 |
1997/03/13 | 308 | 308 | 308 | 308 | 17,000 |
1997/03/12 | 301 | 306 | 300 | 306 | 29,000 |
1997/03/11 | 300 | 300 | 299 | 300 | 61,000 |
1997/03/10 | 300 | 305 | 300 | 300 | 52,000 |
1997/03/07 | 300 | 302 | 300 | 300 | 45,000 |
1997/03/06 | 309 | 310 | 301 | 302 | 43,000 |
1997/03/05 | 310 | 312 | 307 | 310 | 27,000 |
1997/03/04 | 314 | 318 | 311 | 312 | 43,000 |
1997/03/03 | 316 | 316 | 314 | 315 | 21,000 |
1997/02/28 | 321 | 324 | 320 | 321 | 30,000 |
1997/02/27 | 325 | 330 | 321 | 324 | 17,000 |
1997/02/26 | 334 | 335 | 330 | 330 | 43,000 |
1997/02/25 | 320 | 328 | 315 | 320 | 35,000 |
1997/02/24 | 325 | 325 | 312 | 320 | 50,000 |
1997/02/21 | 306 | 317 | 306 | 314 | 31,000 |
1997/02/20 | 313 | 318 | 306 | 315 | 44,000 |
1997/02/19 | 310 | 310 | 300 | 300 | 30,000 |
1997/02/18 | 295 | 301 | 295 | 301 | 45,000 |
1997/02/17 | 295 | 300 | 294 | 300 | 67,000 |
1997/02/14 | 300 | 300 | 297 | 299 | 162,000 |
1997/02/13 | 300 | 304 | 296 | 300 | 89,000 |
1997/02/12 | 305 | 309 | 300 | 307 | 71,000 |
1997/02/10 | 301 | 309 | 301 | 305 | 47,000 |
1997/02/07 | 310 | 315 | 309 | 309 | 186,000 |
1997/02/06 | 327 | 330 | 311 | 325 | 78,000 |
1997/02/05 | 330 | 330 | 325 | 330 | 24,000 |
1997/02/04 | 340 | 340 | 330 | 330 | 19,000 |
1997/02/03 | 330 | 340 | 330 | 330 | 35,000 |
1997/01/31 | 335 | 340 | 330 | 338 | 29,000 |
1997/01/30 | 333 | 333 | 330 | 330 | 30,000 |
1997/01/29 | 344 | 344 | 334 | 334 | 22,000 |
1997/01/28 | 322 | 334 | 322 | 334 | 44,000 |
1997/01/27 | 340 | 341 | 332 | 332 | 31,000 |
1997/01/24 | 340 | 341 | 340 | 340 | 54,000 |
1997/01/23 | 348 | 355 | 337 | 340 | 58,000 |
1997/01/22 | 340 | 348 | 340 | 348 | 28,000 |
1997/01/21 | 340 | 342 | 337 | 337 | 24,000 |
1997/01/20 | 355 | 355 | 340 | 340 | 88,000 |
1997/01/17 | 343 | 355 | 343 | 354 | 91,000 |
1997/01/16 | 331 | 349 | 330 | 341 | 117,000 |
1997/01/14 | 325 | 335 | 315 | 331 | 80,000 |
1997/01/13 | 300 | 325 | 300 | 325 | 147,000 |
1997/01/10 | 305 | 307 | 287 | 290 | 254,000 |
1997/01/09 | 326 | 330 | 310 | 310 | 84,000 |
1997/01/08 | 339 | 340 | 330 | 330 | 49,000 |
1997/01/07 | 358 | 360 | 339 | 339 | 62,000 |
1997/01/06 | 359 | 360 | 358 | 358 | 8,000 |