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 |
---|---|---|---|---|---|
1998/12/30 | 181 | 188 | 181 | 185 | 46,000 |
1998/12/29 | 185 | 185 | 181 | 182 | 131,000 |
1998/12/28 | 185 | 188 | 183 | 185 | 106,000 |
1998/12/25 | 182 | 187 | 182 | 183 | 153,000 |
1998/12/24 | 175 | 182 | 172 | 182 | 276,000 |
1998/12/22 | 175 | 180 | 172 | 177 | 290,000 |
1998/12/21 | 183 | 185 | 175 | 176 | 159,000 |
1998/12/18 | 181 | 185 | 177 | 178 | 298,000 |
1998/12/17 | 171 | 182 | 171 | 182 | 642,000 |
1998/12/16 | 190 | 192 | 170 | 172 | 1,107,000 |
1998/12/15 | 199 | 204 | 190 | 190 | 934,000 |
1998/12/14 | 205 | 209 | 204 | 204 | 366,000 |
1998/12/11 | 210 | 213 | 208 | 210 | 363,000 |
1998/12/10 | 223 | 225 | 211 | 211 | 305,000 |
1998/12/09 | 216 | 223 | 213 | 223 | 237,000 |
1998/12/08 | 209 | 225 | 209 | 213 | 552,000 |
1998/12/07 | 219 | 220 | 207 | 211 | 829,000 |
1998/12/04 | 220 | 225 | 217 | 222 | 724,000 |
1998/12/03 | 227 | 229 | 221 | 226 | 671,000 |
1998/12/02 | 230 | 239 | 218 | 227 | 1,190,000 |
1998/12/01 | 231 | 242 | 227 | 229 | 1,962,000 |
1998/11/30 | 252 | 274 | 245 | 246 | 4,320,000 |
1998/11/27 | 240 | 248 | 236 | 246 | 3,598,000 |
1998/11/26 | 213 | 232 | 212 | 225 | 2,505,000 |
1998/11/25 | 212 | 235 | 210 | 211 | 4,102,000 |
1998/11/24 | 170 | 204 | 165 | 204 | 2,117,000 |
1998/11/20 | 154 | 157 | 150 | 154 | 178,000 |
1998/11/19 | 150 | 169 | 143 | 145 | 524,000 |
1998/11/18 | 127 | 140 | 127 | 136 | 316,000 |
1998/11/17 | 126 | 129 | 126 | 127 | 16,000 |
1998/11/16 | 129 | 130 | 128 | 128 | 20,000 |
1998/11/13 | 127 | 129 | 126 | 126 | 29,000 |
1998/11/12 | 135 | 136 | 125 | 128 | 29,000 |
1998/11/11 | 132 | 132 | 125 | 125 | 78,000 |
1998/11/10 | 125 | 137 | 125 | 130 | 101,000 |
1998/11/09 | 125 | 129 | 125 | 129 | 11,000 |
1998/11/06 | 126 | 127 | 125 | 125 | 5,000 |
1998/11/05 | 129 | 132 | 125 | 125 | 70,000 |
1998/11/04 | 129 | 130 | 128 | 128 | 23,000 |
1998/11/02 | 129 | 129 | 128 | 128 | 4,000 |
1998/10/30 | 129 | 129 | 123 | 128 | 10,000 |
1998/10/29 | 124 | 124 | 124 | 124 | 1,000 |
1998/10/28 | 130 | 130 | 123 | 123 | 19,000 |
1998/10/27 | 125 | 130 | 122 | 130 | 15,000 |
1998/10/26 | 130 | 132 | 125 | 125 | 34,000 |
1998/10/23 | 126 | 127 | 121 | 122 | 24,000 |
1998/10/22 | 122 | 129 | 122 | 125 | 52,000 |
1998/10/21 | 122 | 128 | 115 | 122 | 66,000 |
1998/10/20 | 122 | 122 | 117 | 122 | 28,000 |
1998/10/19 | 127 | 127 | 118 | 122 | 23,000 |
1998/10/16 | 128 | 128 | 118 | 118 | 19,000 |
1998/10/15 | 122 | 122 | 115 | 118 | 16,000 |
1998/10/14 | 122 | 122 | 118 | 118 | 8,000 |
1998/10/13 | 116 | 121 | 116 | 118 | 43,000 |
1998/10/12 | 130 | 130 | 125 | 125 | 25,000 |
1998/10/09 | 123 | 125 | 120 | 123 | 23,000 |
1998/10/08 | 133 | 133 | 123 | 123 | 38,000 |
1998/10/07 | 117 | 127 | 117 | 127 | 40,000 |
1998/10/06 | 118 | 120 | 115 | 116 | 25,000 |
1998/10/05 | 118 | 118 | 112 | 113 | 35,000 |
1998/10/02 | 115 | 128 | 115 | 115 | 42,000 |
1998/10/01 | 130 | 130 | 107 | 110 | 128,000 |
1998/09/30 | 133 | 133 | 131 | 132 | 87,000 |
1998/09/29 | 135 | 135 | 130 | 131 | 42,000 |
1998/09/28 | 135 | 136 | 130 | 135 | 48,000 |
1998/09/25 | 128 | 136 | 128 | 136 | 36,000 |
1998/09/24 | 145 | 145 | 125 | 127 | 53,000 |
1998/09/22 | 132 | 135 | 127 | 127 | 90,000 |
1998/09/21 | 145 | 145 | 132 | 132 | 20,000 |
1998/09/18 | 131 | 140 | 131 | 136 | 86,000 |
1998/09/17 | 140 | 140 | 135 | 135 | 24,000 |
1998/09/16 | 140 | 146 | 140 | 144 | 35,000 |
1998/09/14 | 135 | 139 | 127 | 139 | 64,000 |
1998/09/11 | 121 | 130 | 120 | 127 | 91,000 |
1998/09/10 | 136 | 150 | 130 | 130 | 42,000 |
1998/09/09 | 150 | 152 | 139 | 139 | 52,000 |
1998/09/08 | 148 | 148 | 145 | 146 | 16,000 |
1998/09/07 | 140 | 150 | 135 | 149 | 37,000 |
1998/09/04 | 138 | 140 | 131 | 135 | 79,000 |
1998/09/03 | 147 | 147 | 138 | 138 | 112,000 |
1998/09/02 | 143 | 148 | 142 | 146 | 199,000 |
1998/09/01 | 150 | 154 | 146 | 154 | 46,000 |
1998/08/31 | 146 | 160 | 146 | 150 | 62,000 |
1998/08/28 | 141 | 150 | 135 | 148 | 139,000 |
1998/08/27 | 160 | 160 | 137 | 143 | 185,000 |
1998/08/26 | 175 | 175 | 160 | 165 | 42,000 |
1998/08/25 | 170 | 170 | 163 | 165 | 13,000 |
1998/08/24 | 172 | 172 | 165 | 170 | 28,000 |
1998/08/21 | 175 | 175 | 170 | 174 | 17,000 |
1998/08/20 | 174 | 175 | 170 | 170 | 37,000 |
1998/08/19 | 175 | 175 | 170 | 170 | 51,000 |
1998/08/18 | 161 | 180 | 161 | 170 | 45,000 |
1998/08/17 | 174 | 174 | 160 | 161 | 89,000 |
1998/08/14 | 184 | 184 | 170 | 170 | 99,000 |
1998/08/13 | 176 | 180 | 175 | 180 | 12,000 |
1998/08/12 | 170 | 177 | 170 | 177 | 40,000 |
1998/08/11 | 177 | 177 | 170 | 175 | 28,000 |
1998/08/10 | 182 | 182 | 177 | 180 | 80,000 |
1998/08/07 | 187 | 190 | 187 | 187 | 36,000 |
1998/08/06 | 186 | 190 | 186 | 186 | 70,000 |
1998/08/05 | 185 | 197 | 181 | 186 | 63,000 |
1998/08/04 | 193 | 193 | 185 | 185 | 65,000 |
1998/08/03 | 201 | 201 | 195 | 196 | 14,000 |
1998/07/31 | 195 | 200 | 195 | 200 | 11,000 |
1998/07/30 | 205 | 208 | 196 | 197 | 34,000 |
1998/07/29 | 196 | 203 | 193 | 195 | 33,000 |
1998/07/28 | 190 | 198 | 190 | 193 | 57,000 |
1998/07/27 | 209 | 209 | 190 | 190 | 54,000 |
1998/07/24 | 200 | 201 | 195 | 200 | 85,000 |
1998/07/23 | 203 | 210 | 199 | 203 | 46,000 |
1998/07/22 | 209 | 213 | 199 | 212 | 59,000 |
1998/07/21 | 217 | 217 | 210 | 211 | 87,000 |
1998/07/17 | 200 | 216 | 200 | 210 | 80,000 |
1998/07/16 | 201 | 202 | 196 | 196 | 42,000 |
1998/07/15 | 219 | 219 | 210 | 210 | 29,000 |
1998/07/14 | 218 | 220 | 210 | 210 | 131,000 |
1998/07/13 | 182 | 214 | 175 | 213 | 150,000 |
1998/07/10 | 204 | 206 | 187 | 187 | 151,000 |
1998/07/09 | 215 | 221 | 201 | 202 | 151,000 |
1998/07/08 | 232 | 233 | 210 | 219 | 246,000 |
1998/07/07 | 263 | 270 | 220 | 222 | 747,000 |
1998/07/06 | 242 | 270 | 240 | 263 | 1,317,000 |
1998/07/03 | 185 | 230 | 180 | 227 | 563,000 |
1998/07/02 | 180 | 196 | 177 | 190 | 145,000 |
1998/07/01 | 180 | 181 | 176 | 176 | 86,000 |
1998/06/30 | 167 | 185 | 167 | 175 | 180,000 |
1998/06/29 | 166 | 168 | 164 | 164 | 27,000 |
1998/06/26 | 165 | 169 | 160 | 160 | 30,000 |
1998/06/25 | 153 | 160 | 153 | 160 | 31,000 |
1998/06/24 | 162 | 163 | 160 | 160 | 15,000 |
1998/06/23 | 152 | 155 | 152 | 152 | 22,000 |
1998/06/22 | 158 | 158 | 151 | 152 | 6,000 |
1998/06/19 | 160 | 160 | 151 | 151 | 16,000 |
1998/06/18 | 155 | 160 | 150 | 159 | 72,000 |
1998/06/17 | 154 | 154 | 150 | 150 | 82,000 |
1998/06/16 | 151 | 154 | 151 | 151 | 11,000 |
1998/06/15 | 150 | 150 | 150 | 150 | 27,000 |
1998/06/12 | 151 | 152 | 150 | 150 | 34,000 |
1998/06/11 | 152 | 153 | 151 | 153 | 15,000 |
1998/06/10 | 155 | 156 | 154 | 154 | 19,000 |
1998/06/09 | 155 | 155 | 153 | 154 | 12,000 |
1998/06/08 | 156 | 156 | 155 | 155 | 10,000 |
1998/06/05 | 156 | 159 | 156 | 158 | 11,000 |
1998/06/04 | 156 | 158 | 156 | 157 | 22,000 |
1998/06/03 | 157 | 157 | 155 | 155 | 5,000 |
1998/06/02 | 155 | 160 | 155 | 157 | 15,000 |
1998/06/01 | 168 | 169 | 160 | 160 | 27,000 |
1998/05/29 | 163 | 171 | 160 | 169 | 13,000 |
1998/05/28 | 165 | 165 | 160 | 163 | 24,000 |
1998/05/27 | 171 | 171 | 165 | 165 | 8,000 |
1998/05/26 | 175 | 175 | 167 | 172 | 24,000 |
1998/05/25 | 180 | 180 | 169 | 169 | 37,000 |
1998/05/22 | 170 | 170 | 163 | 163 | 20,000 |
1998/05/21 | 159 | 170 | 159 | 170 | 16,000 |
1998/05/20 | 157 | 157 | 157 | 157 | 2,000 |
1998/05/19 | 150 | 156 | 150 | 156 | 11,000 |
1998/05/18 | 156 | 156 | 151 | 151 | 2,000 |
1998/05/15 | 150 | 164 | 150 | 158 | 38,000 |
1998/05/14 | 150 | 153 | 150 | 150 | 15,000 |
1998/05/13 | 151 | 151 | 150 | 150 | 20,000 |
1998/05/12 | 160 | 160 | 153 | 154 | 8,000 |
1998/05/11 | 151 | 153 | 151 | 153 | 12,000 |
1998/05/08 | 152 | 153 | 152 | 153 | 4,000 |
1998/05/07 | 156 | 157 | 150 | 151 | 28,000 |
1998/05/06 | 160 | 160 | 156 | 158 | 43,000 |
1998/05/01 | 163 | 165 | 160 | 161 | 11,000 |
1998/04/30 | 163 | 164 | 161 | 161 | 38,000 |
1998/04/28 | 175 | 175 | 163 | 163 | 21,000 |
1998/04/27 | 180 | 180 | 165 | 165 | 15,000 |
1998/04/24 | 178 | 180 | 170 | 170 | 25,000 |
1998/04/23 | 161 | 168 | 161 | 168 | 25,000 |
1998/04/22 | 169 | 169 | 161 | 164 | 12,000 |
1998/04/21 | 160 | 170 | 160 | 170 | 7,000 |
1998/04/20 | 169 | 170 | 165 | 170 | 12,000 |
1998/04/17 | 171 | 172 | 160 | 169 | 44,000 |
1998/04/16 | 176 | 180 | 174 | 174 | 28,000 |
1998/04/15 | 176 | 176 | 175 | 176 | 15,000 |
1998/04/14 | 176 | 176 | 174 | 175 | 13,000 |
1998/04/13 | 180 | 180 | 176 | 176 | 29,000 |
1998/04/10 | 180 | 180 | 176 | 176 | 31,000 |
1998/04/09 | 184 | 184 | 176 | 180 | 25,000 |
1998/04/08 | 174 | 175 | 171 | 174 | 73,000 |
1998/04/07 | 175 | 175 | 168 | 175 | 37,000 |
1998/04/06 | 167 | 185 | 167 | 175 | 46,000 |
1998/04/03 | 146 | 166 | 146 | 165 | 153,000 |
1998/04/02 | 163 | 163 | 134 | 146 | 138,000 |
1998/04/01 | 175 | 175 | 161 | 163 | 131,000 |
1998/03/31 | 192 | 192 | 186 | 188 | 67,000 |
1998/03/30 | 202 | 208 | 191 | 191 | 41,000 |
1998/03/27 | 208 | 208 | 197 | 202 | 56,000 |
1998/03/26 | 200 | 209 | 198 | 198 | 91,000 |
1998/03/25 | 205 | 205 | 200 | 200 | 152,000 |
1998/03/24 | 212 | 213 | 205 | 205 | 221,000 |
1998/03/23 | 225 | 225 | 212 | 215 | 164,000 |
1998/03/20 | 227 | 235 | 213 | 215 | 865,000 |
1998/03/19 | 188 | 233 | 188 | 222 | 1,354,000 |
1998/03/18 | 188 | 190 | 186 | 188 | 156,000 |
1998/03/17 | 181 | 185 | 181 | 182 | 58,000 |
1998/03/16 | 196 | 196 | 185 | 185 | 66,000 |
1998/03/13 | 195 | 195 | 186 | 186 | 60,000 |
1998/03/12 | 192 | 192 | 185 | 185 | 54,000 |
1998/03/11 | 197 | 197 | 187 | 187 | 8,000 |
1998/03/10 | 194 | 195 | 190 | 192 | 25,000 |
1998/03/09 | 200 | 200 | 190 | 195 | 72,000 |
1998/03/06 | 198 | 198 | 185 | 185 | 51,000 |
1998/03/05 | 194 | 195 | 185 | 185 | 28,000 |
1998/03/04 | 200 | 200 | 194 | 199 | 63,000 |
1998/03/03 | 202 | 203 | 196 | 200 | 74,000 |
1998/03/02 | 199 | 202 | 199 | 200 | 36,000 |
1998/02/27 | 194 | 210 | 191 | 202 | 157,000 |
1998/02/26 | 185 | 195 | 184 | 190 | 66,000 |
1998/02/25 | 170 | 175 | 170 | 173 | 67,000 |
1998/02/24 | 189 | 189 | 174 | 175 | 25,000 |
1998/02/23 | 184 | 189 | 171 | 189 | 44,000 |
1998/02/20 | 184 | 184 | 171 | 183 | 30,000 |
1998/02/19 | 176 | 185 | 176 | 184 | 31,000 |
1998/02/18 | 186 | 190 | 175 | 175 | 50,000 |
1998/02/17 | 184 | 190 | 183 | 190 | 35,000 |
1998/02/16 | 186 | 191 | 185 | 187 | 67,000 |
1998/02/13 | 213 | 213 | 191 | 200 | 121,000 |
1998/02/12 | 205 | 215 | 201 | 206 | 238,000 |
1998/02/10 | 200 | 200 | 193 | 199 | 97,000 |
1998/02/09 | 180 | 198 | 178 | 198 | 100,000 |
1998/02/06 | 170 | 180 | 170 | 180 | 95,000 |
1998/02/05 | 175 | 175 | 169 | 175 | 28,000 |
1998/02/04 | 174 | 175 | 165 | 165 | 37,000 |
1998/02/03 | 160 | 169 | 160 | 169 | 40,000 |
1998/02/02 | 146 | 155 | 146 | 150 | 52,000 |
1998/01/30 | 172 | 175 | 150 | 155 | 64,000 |
1998/01/29 | 194 | 206 | 170 | 170 | 116,000 |
1998/01/28 | 176 | 206 | 176 | 198 | 130,000 |
1998/01/27 | 176 | 176 | 171 | 175 | 114,000 |
1998/01/26 | 166 | 173 | 166 | 171 | 195,000 |
1998/01/23 | 130 | 144 | 130 | 144 | 82,000 |
1998/01/22 | 135 | 135 | 130 | 130 | 117,000 |
1998/01/21 | 121 | 135 | 121 | 133 | 134,000 |
1998/01/20 | 117 | 120 | 117 | 120 | 40,000 |
1998/01/19 | 116 | 120 | 115 | 119 | 66,000 |
1998/01/16 | 98 | 104 | 98 | 100 | 43,000 |
1998/01/14 | 100 | 103 | 95 | 95 | 34,000 |
1998/01/13 | 99 | 99 | 95 | 99 | 34,000 |
1998/01/12 | 105 | 105 | 95 | 95 | 48,000 |
1998/01/09 | 109 | 110 | 104 | 104 | 17,000 |
1998/01/08 | 104 | 110 | 103 | 110 | 27,000 |
1998/01/07 | 105 | 106 | 103 | 104 | 19,000 |
1998/01/06 | 108 | 110 | 105 | 110 | 26,000 |
1998/01/05 | 108 | 110 | 108 | 110 | 2,000 |