日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 75 77 75 75 7,000
2002/12/27 77 79 75 77 39,000
2002/12/26 75 76 73 76 62,000
2002/12/25 71 74 71 73 57,000
2002/12/24 76 76 70 73 124,000
2002/12/20 72 76 71 73 113,000
2002/12/19 71 73 71 72 52,000
2002/12/18 73 77 72 73 46,000
2002/12/17 76 77 73 73 42,000
2002/12/16 75 75 73 73 73,000
2002/12/13 76 76 76 76 77,000
2002/12/12 80 80 76 78 22,000
2002/12/11 78 78 78 78 2,000
2002/12/10 79 79 76 79 60,000
2002/12/09 79 79 78 79 20,000
2002/12/06 80 83 79 79 44,000
2002/12/05 81 83 80 80 21,000
2002/12/04 81 83 80 83 39,000
2002/12/03 86 86 83 85 27,000
2002/12/02 83 83 81 82 41,000
2002/11/29 84 87 84 84 49,000
2002/11/28 86 87 83 87 28,000
2002/11/27 78 84 78 84 27,000
2002/11/26 81 83 78 81 62,000
2002/11/25 75 79 75 79 42,000
2002/11/22 77 78 73 74 94,000
2002/11/21 72 75 72 72 59,000
2002/11/20 70 75 70 74 60,000
2002/11/19 76 76 70 70 49,000
2002/11/18 79 79 74 76 35,000
2002/11/15 82 82 75 80 52,000
2002/11/14 79 81 77 77 41,000
2002/11/13 87 87 80 81 59,000
2002/11/12 88 88 80 83 41,000
2002/11/11 91 92 86 87 20,000
2002/11/08 93 94 93 93 14,000
2002/11/07 91 93 90 93 33,000
2002/11/06 95 96 93 93 19,000
2002/11/05 92 97 92 97 20,000
2002/11/01 93 93 87 92 43,000
2002/10/31 98 99 97 97 28,000
2002/10/30 96 99 96 98 39,000
2002/10/29 100 100 95 95 46,000
2002/10/28 99 100 96 100 47,000
2002/10/25 92 95 91 95 46,000
2002/10/24 93 93 91 92 51,000
2002/10/23 90 92 90 90 19,000
2002/10/22 89 93 89 90 41,000
2002/10/21 94 94 90 93 18,000
2002/10/18 92 94 86 94 34,000
2002/10/17 90 92 87 92 23,000
2002/10/16 94 94 89 94 28,000
2002/10/15 85 95 85 95 20,000
2002/10/11 87 89 83 86 56,000
2002/10/10 82 82 75 78 90,000
2002/10/09 85 85 82 82 28,000
2002/10/08 89 89 84 85 100,000
2002/10/07 88 88 82 87 184,000
2002/10/04 91 93 82 87 189,000
2002/10/03 98 98 94 94 21,000
2002/10/02 99 99 99 99 13,000
2002/10/01 99 99 99 99 10,000
2002/09/30 101 102 99 102 51,000
2002/09/27 102 102 101 102 36,000
2002/09/26 100 102 100 100 26,000
2002/09/25 99 102 99 100 27,000
2002/09/24 103 104 101 104 69,000
2002/09/20 101 102 98 102 39,000
2002/09/19 100 102 98 101 32,000
2002/09/18 102 102 98 99 30,000
2002/09/17 102 103 101 102 18,000
2002/09/13 98 99 96 99 90,000
2002/09/12 96 100 96 100 82,000
2002/09/11 97 98 95 97 28,000
2002/09/10 98 100 97 97 65,000
2002/09/09 96 100 96 100 13,000
2002/09/06 97 97 95 95 15,000
2002/09/05 100 101 96 101 35,000
2002/09/04 101 103 100 102 30,000
2002/09/03 104 104 101 101 34,000
2002/09/02 108 108 102 104 46,000
2002/08/30 110 110 102 107 40,000
2002/08/29 104 107 104 105 33,000
2002/08/28 113 113 105 106 25,000
2002/08/27 111 111 107 110 20,000
2002/08/26 110 113 109 112 51,000
2002/08/23 106 107 101 105 62,000
2002/08/22 103 103 101 103 25,000
2002/08/21 104 105 102 105 20,000
2002/08/20 104 107 103 107 38,000
2002/08/19 107 107 104 107 15,000
2002/08/16 105 107 103 107 14,000
2002/08/15 105 105 103 105 12,000
2002/08/14 103 103 103 103 7,000
2002/08/13 101 104 101 102 19,000
2002/08/12 104 104 101 102 19,000
2002/08/09 104 107 103 103 25,000
2002/08/08 102 106 102 103 5,000
2002/08/07 102 102 102 102 10,000
2002/08/06 104 104 100 100 31,000
2002/08/05 107 107 103 104 44,000
2002/08/02 110 110 105 106 50,000
2002/08/01 110 110 108 108 13,000
2002/07/31 115 117 109 109 108,000
2002/07/30 118 118 113 115 22,000
2002/07/29 116 117 112 117 75,000
2002/07/26 115 115 110 115 54,000
2002/07/25 114 115 110 110 21,000
2002/07/24 113 113 109 109 43,000
2002/07/23 108 110 106 110 16,000
2002/07/22 108 108 107 107 14,000
2002/07/19 113 113 108 108 22,000
2002/07/18 110 119 107 108 116,000
2002/07/17 110 113 105 113 82,000
2002/07/16 111 112 110 110 25,000
2002/07/15 113 113 111 111 13,000
2002/07/12 112 113 111 111 12,000
2002/07/11 112 112 112 112 15,000
2002/07/10 113 113 112 113 16,000
2002/07/09 112 115 112 115 19,000
2002/07/08 111 116 111 112 36,000
2002/07/05 112 115 112 113 6,000
2002/07/04 115 115 111 114 25,000
2002/07/03 111 115 111 115 26,000
2002/07/02 111 115 111 114 24,000
2002/07/01 115 115 111 111 20,000
2002/06/28 114 114 112 112 29,000
2002/06/27 111 115 111 112 20,000
2002/06/26 114 117 111 112 31,000
2002/06/25 113 117 113 117 10,000
2002/06/24 118 118 110 112 48,000
2002/06/21 113 114 112 113 41,000
2002/06/20 112 112 110 111 61,000
2002/06/19 116 117 114 116 29,000
2002/06/18 119 119 115 117 33,000
2002/06/17 127 127 112 115 55,000
2002/06/14 120 121 120 121 110,000
2002/06/13 126 126 123 125 9,000
2002/06/12 126 128 123 123 11,000
2002/06/11 123 123 122 122 22,000
2002/06/10 123 127 123 124 8,000
2002/06/07 123 125 122 124 17,000
2002/06/06 129 130 125 126 38,000
2002/06/05 129 129 125 126 23,000
2002/06/04 128 128 126 126 27,000
2002/06/03 126 128 126 128 14,000
2002/05/31 129 130 128 128 16,000
2002/05/30 126 129 126 128 22,000
2002/05/29 128 130 127 130 16,000
2002/05/28 132 132 129 130 38,000
2002/05/27 130 132 128 130 51,000
2002/05/24 126 130 126 129 76,000
2002/05/23 127 128 127 127 28,000
2002/05/22 124 128 124 128 42,000
2002/05/21 122 122 120 121 41,000
2002/05/20 122 124 121 121 32,000
2002/05/17 124 124 122 124 33,000
2002/05/16 119 120 119 119 16,000
2002/05/15 119 121 119 119 40,000
2002/05/14 119 121 118 119 27,000
2002/05/13 122 125 118 119 19,000
2002/05/10 125 125 122 122 15,000
2002/05/09 123 125 123 125 18,000
2002/05/08 121 123 121 122 4,000
2002/05/07 121 122 121 122 24,000
2002/05/02 127 127 125 125 22,000
2002/05/01 129 130 125 126 18,000
2002/04/30 131 132 126 128 66,000
2002/04/26 132 133 128 132 84,000
2002/04/25 129 130 126 129 30,000
2002/04/24 130 135 130 134 154,000
2002/04/23 129 129 128 129 30,000
2002/04/22 125 129 125 126 32,000
2002/04/19 125 127 125 127 21,000
2002/04/18 125 125 124 124 25,000
2002/04/17 123 124 123 123 9,000
2002/04/16 126 127 123 124 8,000
2002/04/15 122 127 122 127 9,000
2002/04/12 121 125 121 124 34,000
2002/04/11 125 128 125 125 10,000
2002/04/10 124 127 124 127 7,000
2002/04/09 124 125 124 124 24,000
2002/04/08 131 131 124 124 35,000
2002/04/05 128 131 128 131 58,000
2002/04/04 121 128 121 128 11,000
2002/04/03 117 121 117 120 14,000
2002/04/02 121 121 115 117 29,000
2002/04/01 117 122 117 121 25,000
2002/03/29 128 128 125 125 18,000
2002/03/28 132 132 129 132 23,000
2002/03/27 129 130 124 130 24,000
2002/03/26 130 130 127 128 27,000
2002/03/25 131 131 126 130 49,000
2002/03/22 135 135 132 133 59,000
2002/03/20 132 132 131 131 41,000
2002/03/19 129 132 128 131 70,000
2002/03/18 132 134 128 129 55,000
2002/03/15 128 132 128 132 39,000
2002/03/14 128 131 128 128 87,000
2002/03/13 127 132 127 130 64,000
2002/03/12 135 135 128 129 55,000
2002/03/11 127 135 125 135 141,000
2002/03/08 124 125 123 124 146,000
2002/03/07 125 127 123 123 40,000
2002/03/06 121 125 121 124 30,000
2002/03/05 128 128 122 126 54,000
2002/03/04 127 130 127 128 80,000
2002/03/01 127 127 124 127 36,000
2002/02/28 126 128 125 128 45,000
2002/02/27 124 126 123 126 103,000
2002/02/26 127 128 122 125 145,000
2002/02/25 126 134 126 127 527,000
2002/02/22 119 128 115 126 372,000
2002/02/21 109 114 109 114 39,000
2002/02/20 111 113 110 113 29,000
2002/02/19 113 113 111 113 28,000
2002/02/18 110 114 110 112 26,000
2002/02/15 118 120 117 117 54,000
2002/02/14 112 122 112 117 93,000
2002/02/13 108 116 108 116 78,000
2002/02/12 109 110 104 105 45,000
2002/02/08 103 105 102 104 31,000
2002/02/07 102 105 100 105 38,000
2002/02/06 104 105 102 105 15,000
2002/02/05 104 106 103 105 26,000
2002/02/04 109 109 107 109 74,000
2002/02/01 111 112 110 110 35,000
2002/01/31 115 115 111 111 19,000
2002/01/30 107 111 107 111 63,000
2002/01/29 116 116 113 115 33,000
2002/01/28 118 121 110 119 150,000
2002/01/25 109 120 109 118 128,000
2002/01/24 107 107 104 105 83,000
2002/01/23 104 105 101 101 38,000
2002/01/22 107 108 104 104 43,000
2002/01/21 100 104 99 103 65,000
2002/01/18 98 100 97 100 15,000
2002/01/17 98 99 96 98 28,000
2002/01/16 98 99 98 99 16,000
2002/01/15 99 99 94 94 31,000
2002/01/11 97 102 95 95 86,000
2002/01/10 101 102 100 100 41,000
2002/01/09 100 102 100 102 15,000
2002/01/08 104 104 101 101 30,000
2002/01/07 103 105 103 105 33,000
2002/01/04 103 103 100 103 6,000

このページの先頭へ