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 |
---|---|---|---|---|---|
1999/12/30 | 158 | 159 | 151 | 154 | 44,000 |
1999/12/29 | 150 | 152 | 149 | 150 | 8,000 |
1999/12/28 | 152 | 152 | 150 | 152 | 53,000 |
1999/12/27 | 152 | 152 | 150 | 150 | 86,000 |
1999/12/24 | 150 | 153 | 150 | 152 | 81,000 |
1999/12/22 | 153 | 153 | 150 | 150 | 42,000 |
1999/12/21 | 150 | 153 | 148 | 153 | 52,000 |
1999/12/20 | 150 | 160 | 150 | 155 | 93,000 |
1999/12/17 | 155 | 155 | 150 | 150 | 69,000 |
1999/12/16 | 152 | 160 | 151 | 155 | 68,000 |
1999/12/15 | 162 | 164 | 154 | 155 | 149,000 |
1999/12/14 | 168 | 168 | 164 | 164 | 56,000 |
1999/12/13 | 174 | 174 | 168 | 168 | 52,000 |
1999/12/10 | 167 | 174 | 167 | 168 | 55,000 |
1999/12/09 | 179 | 179 | 166 | 167 | 50,000 |
1999/12/08 | 177 | 178 | 168 | 177 | 108,000 |
1999/12/07 | 171 | 180 | 171 | 173 | 34,000 |
1999/12/06 | 180 | 181 | 170 | 171 | 36,000 |
1999/12/03 | 187 | 187 | 181 | 181 | 7,000 |
1999/12/02 | 177 | 192 | 175 | 187 | 53,000 |
1999/12/01 | 180 | 181 | 175 | 175 | 37,000 |
1999/11/30 | 175 | 180 | 175 | 180 | 51,000 |
1999/11/29 | 183 | 183 | 178 | 178 | 31,000 |
1999/11/26 | 190 | 190 | 175 | 186 | 98,000 |
1999/11/25 | 195 | 195 | 180 | 180 | 25,000 |
1999/11/24 | 195 | 195 | 190 | 190 | 52,000 |
1999/11/22 | 205 | 205 | 192 | 195 | 37,000 |
1999/11/19 | 195 | 209 | 194 | 205 | 82,000 |
1999/11/18 | 193 | 197 | 192 | 197 | 43,000 |
1999/11/17 | 179 | 195 | 178 | 193 | 62,000 |
1999/11/16 | 169 | 179 | 168 | 176 | 74,000 |
1999/11/15 | 185 | 185 | 169 | 169 | 89,000 |
1999/11/12 | 190 | 195 | 182 | 185 | 210,000 |
1999/11/11 | 201 | 201 | 190 | 190 | 125,000 |
1999/11/10 | 203 | 203 | 201 | 202 | 66,000 |
1999/11/09 | 202 | 203 | 201 | 201 | 45,000 |
1999/11/08 | 215 | 215 | 205 | 206 | 40,000 |
1999/11/05 | 215 | 215 | 201 | 201 | 61,000 |
1999/11/04 | 215 | 218 | 210 | 215 | 45,000 |
1999/11/02 | 215 | 215 | 210 | 215 | 12,000 |
1999/11/01 | 220 | 225 | 211 | 215 | 34,000 |
1999/10/29 | 223 | 223 | 207 | 209 | 70,000 |
1999/10/28 | 229 | 230 | 221 | 221 | 147,000 |
1999/10/27 | 222 | 248 | 222 | 224 | 415,000 |
1999/10/26 | 203 | 220 | 198 | 219 | 202,000 |
1999/10/25 | 189 | 190 | 188 | 188 | 77,000 |
1999/10/22 | 191 | 192 | 189 | 189 | 157,000 |
1999/10/21 | 190 | 195 | 189 | 189 | 88,000 |
1999/10/20 | 195 | 195 | 189 | 189 | 84,000 |
1999/10/19 | 200 | 200 | 195 | 195 | 103,000 |
1999/10/18 | 201 | 202 | 200 | 202 | 38,000 |
1999/10/15 | 205 | 211 | 203 | 203 | 53,000 |
1999/10/14 | 218 | 218 | 203 | 203 | 61,000 |
1999/10/13 | 218 | 220 | 210 | 210 | 26,000 |
1999/10/12 | 204 | 219 | 202 | 217 | 60,000 |
1999/10/08 | 204 | 204 | 200 | 203 | 104,000 |
1999/10/07 | 204 | 206 | 204 | 204 | 73,000 |
1999/10/06 | 210 | 212 | 204 | 204 | 48,000 |
1999/10/05 | 210 | 212 | 210 | 212 | 29,000 |
1999/10/04 | 223 | 223 | 215 | 215 | 15,000 |
1999/10/01 | 216 | 230 | 202 | 220 | 93,000 |
1999/09/30 | 213 | 230 | 211 | 215 | 44,000 |
1999/09/29 | 222 | 222 | 211 | 213 | 35,000 |
1999/09/28 | 221 | 223 | 210 | 210 | 32,000 |
1999/09/27 | 235 | 235 | 218 | 218 | 35,000 |
1999/09/24 | 218 | 219 | 211 | 218 | 86,000 |
1999/09/22 | 217 | 220 | 217 | 220 | 42,000 |
1999/09/21 | 225 | 225 | 217 | 217 | 45,000 |
1999/09/20 | 221 | 221 | 216 | 221 | 54,000 |
1999/09/17 | 216 | 222 | 216 | 221 | 34,000 |
1999/09/16 | 218 | 224 | 216 | 224 | 24,000 |
1999/09/14 | 227 | 229 | 218 | 225 | 69,000 |
1999/09/13 | 236 | 238 | 230 | 232 | 131,000 |
1999/09/10 | 245 | 245 | 235 | 238 | 74,000 |
1999/09/09 | 240 | 250 | 240 | 245 | 29,000 |
1999/09/08 | 240 | 245 | 235 | 240 | 59,000 |
1999/09/07 | 251 | 255 | 240 | 240 | 66,000 |
1999/09/06 | 256 | 259 | 250 | 250 | 41,000 |
1999/09/03 | 252 | 259 | 252 | 259 | 29,000 |
1999/09/02 | 264 | 264 | 250 | 260 | 55,000 |
1999/09/01 | 247 | 255 | 247 | 255 | 51,000 |
1999/08/31 | 266 | 266 | 246 | 252 | 34,000 |
1999/08/30 | 251 | 260 | 245 | 251 | 68,000 |
1999/08/27 | 244 | 249 | 244 | 246 | 22,000 |
1999/08/26 | 249 | 250 | 243 | 244 | 28,000 |
1999/08/25 | 242 | 250 | 242 | 244 | 40,000 |
1999/08/24 | 247 | 247 | 242 | 242 | 74,000 |
1999/08/23 | 246 | 248 | 243 | 243 | 52,000 |
1999/08/20 | 252 | 252 | 242 | 242 | 30,000 |
1999/08/19 | 245 | 253 | 245 | 251 | 25,000 |
1999/08/18 | 250 | 250 | 245 | 246 | 17,000 |
1999/08/17 | 257 | 257 | 245 | 245 | 43,000 |
1999/08/16 | 245 | 253 | 245 | 252 | 31,000 |
1999/08/13 | 256 | 256 | 245 | 249 | 18,000 |
1999/08/12 | 245 | 247 | 243 | 246 | 20,000 |
1999/08/11 | 241 | 245 | 238 | 245 | 22,000 |
1999/08/10 | 251 | 258 | 245 | 252 | 35,000 |
1999/08/09 | 235 | 259 | 235 | 256 | 44,000 |
1999/08/06 | 238 | 240 | 237 | 238 | 118,000 |
1999/08/05 | 245 | 245 | 237 | 240 | 99,000 |
1999/08/04 | 248 | 250 | 240 | 245 | 136,000 |
1999/08/03 | 252 | 255 | 248 | 249 | 163,000 |
1999/08/02 | 252 | 260 | 252 | 253 | 55,000 |
1999/07/30 | 255 | 256 | 252 | 255 | 99,000 |
1999/07/29 | 255 | 256 | 252 | 255 | 46,000 |
1999/07/28 | 251 | 256 | 250 | 255 | 27,000 |
1999/07/27 | 264 | 264 | 250 | 250 | 67,000 |
1999/07/26 | 258 | 258 | 255 | 255 | 35,000 |
1999/07/23 | 263 | 263 | 255 | 257 | 75,000 |
1999/07/22 | 262 | 265 | 262 | 263 | 24,000 |
1999/07/21 | 260 | 266 | 259 | 265 | 80,000 |
1999/07/19 | 272 | 272 | 261 | 262 | 52,000 |
1999/07/16 | 270 | 270 | 260 | 266 | 120,000 |
1999/07/15 | 262 | 266 | 256 | 256 | 119,000 |
1999/07/14 | 264 | 264 | 260 | 262 | 84,000 |
1999/07/13 | 273 | 273 | 266 | 269 | 76,000 |
1999/07/12 | 269 | 279 | 269 | 278 | 70,000 |
1999/07/09 | 274 | 274 | 269 | 270 | 76,000 |
1999/07/08 | 279 | 279 | 271 | 271 | 49,000 |
1999/07/07 | 268 | 270 | 266 | 270 | 113,000 |
1999/07/06 | 265 | 269 | 264 | 266 | 64,000 |
1999/07/05 | 271 | 271 | 264 | 266 | 107,000 |
1999/07/02 | 267 | 272 | 263 | 271 | 111,000 |
1999/07/01 | 267 | 268 | 265 | 265 | 56,000 |
1999/06/30 | 267 | 271 | 266 | 268 | 77,000 |
1999/06/29 | 264 | 276 | 263 | 272 | 98,000 |
1999/06/28 | 270 | 271 | 262 | 263 | 95,000 |
1999/06/25 | 266 | 271 | 265 | 267 | 88,000 |
1999/06/24 | 282 | 282 | 266 | 266 | 314,000 |
1999/06/23 | 275 | 280 | 272 | 272 | 77,000 |
1999/06/22 | 273 | 278 | 271 | 272 | 171,000 |
1999/06/21 | 280 | 280 | 271 | 273 | 132,000 |
1999/06/18 | 281 | 290 | 281 | 281 | 233,000 |
1999/06/17 | 299 | 299 | 285 | 285 | 404,000 |
1999/06/16 | 300 | 303 | 277 | 280 | 386,000 |
1999/06/15 | 288 | 305 | 285 | 300 | 790,000 |
1999/06/14 | 278 | 283 | 276 | 283 | 159,000 |
1999/06/11 | 278 | 280 | 271 | 273 | 185,000 |
1999/06/10 | 264 | 280 | 263 | 280 | 165,000 |
1999/06/09 | 260 | 265 | 256 | 262 | 81,000 |
1999/06/08 | 267 | 267 | 255 | 260 | 143,000 |
1999/06/07 | 263 | 267 | 260 | 263 | 79,000 |
1999/06/04 | 256 | 260 | 256 | 260 | 79,000 |
1999/06/03 | 270 | 270 | 253 | 254 | 70,000 |
1999/06/02 | 261 | 265 | 257 | 257 | 72,000 |
1999/06/01 | 255 | 259 | 250 | 256 | 104,000 |
1999/05/31 | 266 | 266 | 255 | 256 | 60,000 |
1999/05/28 | 267 | 270 | 263 | 267 | 320,000 |
1999/05/27 | 267 | 277 | 266 | 276 | 269,000 |
1999/05/26 | 252 | 267 | 248 | 257 | 245,000 |
1999/05/25 | 260 | 260 | 254 | 256 | 260,000 |
1999/05/24 | 276 | 278 | 265 | 265 | 200,000 |
1999/05/21 | 283 | 286 | 275 | 281 | 170,000 |
1999/05/20 | 288 | 288 | 279 | 285 | 154,000 |
1999/05/19 | 285 | 285 | 280 | 283 | 223,000 |
1999/05/18 | 289 | 294 | 280 | 283 | 259,000 |
1999/05/17 | 293 | 300 | 283 | 290 | 300,000 |
1999/05/14 | 305 | 310 | 302 | 303 | 455,000 |
1999/05/13 | 320 | 320 | 301 | 302 | 1,167,000 |
1999/05/12 | 290 | 325 | 288 | 325 | 3,333,000 |
1999/05/11 | 273 | 273 | 266 | 266 | 154,000 |
1999/05/10 | 267 | 275 | 266 | 274 | 244,000 |
1999/05/07 | 276 | 277 | 266 | 266 | 225,000 |
1999/05/06 | 279 | 279 | 272 | 275 | 281,000 |
1999/04/30 | 275 | 275 | 265 | 274 | 148,000 |
1999/04/28 | 270 | 280 | 266 | 275 | 234,000 |
1999/04/27 | 268 | 268 | 256 | 260 | 410,000 |
1999/04/26 | 276 | 276 | 268 | 268 | 258,000 |
1999/04/23 | 287 | 287 | 271 | 271 | 582,000 |
1999/04/22 | 287 | 295 | 277 | 283 | 1,844,000 |
1999/04/21 | 260 | 293 | 259 | 277 | 2,833,000 |
1999/04/20 | 255 | 257 | 251 | 255 | 278,000 |
1999/04/19 | 260 | 263 | 251 | 251 | 140,000 |
1999/04/16 | 254 | 265 | 250 | 261 | 360,000 |
1999/04/15 | 253 | 253 | 245 | 249 | 148,000 |
1999/04/14 | 253 | 258 | 245 | 246 | 221,000 |
1999/04/13 | 265 | 265 | 250 | 251 | 307,000 |
1999/04/12 | 261 | 270 | 256 | 256 | 712,000 |
1999/04/09 | 255 | 260 | 245 | 256 | 1,475,000 |
1999/04/08 | 243 | 250 | 235 | 235 | 701,000 |
1999/04/07 | 240 | 242 | 231 | 236 | 758,000 |
1999/04/06 | 213 | 244 | 211 | 243 | 1,010,000 |
1999/04/05 | 213 | 213 | 206 | 209 | 124,000 |
1999/04/02 | 212 | 215 | 207 | 208 | 59,000 |
1999/04/01 | 211 | 211 | 204 | 209 | 188,000 |
1999/03/31 | 211 | 211 | 205 | 210 | 131,000 |
1999/03/30 | 213 | 215 | 211 | 211 | 81,000 |
1999/03/29 | 220 | 220 | 213 | 214 | 61,000 |
1999/03/26 | 215 | 219 | 212 | 213 | 125,000 |
1999/03/25 | 210 | 217 | 210 | 212 | 101,000 |
1999/03/24 | 220 | 220 | 210 | 210 | 83,000 |
1999/03/23 | 212 | 220 | 212 | 215 | 100,000 |
1999/03/19 | 221 | 221 | 213 | 219 | 102,000 |
1999/03/18 | 226 | 229 | 221 | 221 | 200,000 |
1999/03/17 | 227 | 230 | 222 | 229 | 288,000 |
1999/03/16 | 222 | 222 | 213 | 222 | 178,000 |
1999/03/15 | 215 | 220 | 209 | 212 | 199,000 |
1999/03/12 | 220 | 224 | 215 | 215 | 222,000 |
1999/03/11 | 215 | 220 | 213 | 218 | 159,000 |
1999/03/10 | 217 | 220 | 213 | 214 | 153,000 |
1999/03/09 | 213 | 220 | 213 | 217 | 162,000 |
1999/03/08 | 220 | 225 | 212 | 212 | 181,000 |
1999/03/05 | 216 | 216 | 208 | 210 | 100,000 |
1999/03/04 | 210 | 215 | 210 | 211 | 76,000 |
1999/03/03 | 225 | 227 | 211 | 218 | 367,000 |
1999/03/02 | 225 | 230 | 217 | 223 | 1,218,000 |
1999/03/01 | 209 | 220 | 203 | 220 | 595,000 |
1999/02/26 | 204 | 205 | 194 | 194 | 87,000 |
1999/02/25 | 210 | 210 | 200 | 205 | 127,000 |
1999/02/24 | 213 | 217 | 203 | 210 | 452,000 |
1999/02/23 | 196 | 205 | 193 | 200 | 143,000 |
1999/02/22 | 190 | 193 | 188 | 193 | 94,000 |
1999/02/19 | 190 | 190 | 188 | 188 | 98,000 |
1999/02/18 | 190 | 190 | 188 | 188 | 81,000 |
1999/02/17 | 188 | 190 | 188 | 190 | 112,000 |
1999/02/16 | 188 | 194 | 187 | 191 | 79,000 |
1999/02/15 | 187 | 190 | 186 | 187 | 32,000 |
1999/02/12 | 192 | 192 | 188 | 189 | 46,000 |
1999/02/10 | 190 | 191 | 185 | 191 | 113,000 |
1999/02/09 | 188 | 193 | 186 | 192 | 81,000 |
1999/02/08 | 185 | 188 | 183 | 188 | 86,000 |
1999/02/05 | 185 | 188 | 185 | 185 | 108,000 |
1999/02/04 | 192 | 192 | 186 | 190 | 86,000 |
1999/02/03 | 191 | 195 | 191 | 192 | 50,000 |
1999/02/02 | 202 | 202 | 195 | 195 | 108,000 |
1999/02/01 | 206 | 206 | 201 | 202 | 48,000 |
1999/01/29 | 206 | 210 | 201 | 202 | 121,000 |
1999/01/28 | 215 | 216 | 204 | 211 | 414,000 |
1999/01/27 | 200 | 218 | 195 | 215 | 818,000 |
1999/01/26 | 192 | 194 | 191 | 193 | 431,000 |
1999/01/25 | 190 | 192 | 188 | 192 | 112,000 |
1999/01/22 | 194 | 194 | 190 | 192 | 75,000 |
1999/01/21 | 193 | 194 | 188 | 188 | 149,000 |
1999/01/20 | 181 | 194 | 181 | 193 | 72,000 |
1999/01/19 | 185 | 189 | 184 | 185 | 98,000 |
1999/01/18 | 194 | 195 | 190 | 190 | 105,000 |
1999/01/14 | 192 | 194 | 185 | 193 | 163,000 |
1999/01/13 | 200 | 201 | 194 | 196 | 165,000 |
1999/01/12 | 208 | 220 | 198 | 202 | 486,000 |
1999/01/11 | 184 | 210 | 184 | 204 | 646,000 |
1999/01/08 | 180 | 184 | 175 | 178 | 78,000 |
1999/01/07 | 189 | 189 | 175 | 175 | 171,000 |
1999/01/06 | 173 | 180 | 171 | 180 | 161,000 |
1999/01/05 | 176 | 181 | 173 | 173 | 200,000 |
1999/01/04 | 176 | 183 | 176 | 180 | 46,000 |