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 |
---|---|---|---|---|---|
2003/12/30 | 137 | 140 | 137 | 140 | 37,000 |
2003/12/29 | 136 | 140 | 135 | 136 | 184,000 |
2003/12/26 | 133 | 133 | 129 | 132 | 129,000 |
2003/12/25 | 130 | 134 | 130 | 131 | 95,000 |
2003/12/24 | 135 | 135 | 130 | 134 | 125,000 |
2003/12/22 | 132 | 132 | 130 | 130 | 109,000 |
2003/12/19 | 133 | 135 | 132 | 134 | 99,000 |
2003/12/18 | 139 | 140 | 133 | 133 | 303,000 |
2003/12/17 | 136 | 149 | 134 | 147 | 664,000 |
2003/12/16 | 135 | 135 | 133 | 134 | 46,000 |
2003/12/15 | 139 | 139 | 134 | 134 | 28,000 |
2003/12/12 | 135 | 137 | 134 | 135 | 85,000 |
2003/12/11 | 139 | 140 | 135 | 135 | 38,000 |
2003/12/10 | 134 | 140 | 133 | 140 | 114,000 |
2003/12/09 | 138 | 138 | 136 | 138 | 24,000 |
2003/12/08 | 139 | 139 | 137 | 138 | 57,000 |
2003/12/05 | 139 | 140 | 137 | 139 | 82,000 |
2003/12/04 | 134 | 139 | 134 | 139 | 98,000 |
2003/12/03 | 133 | 137 | 133 | 137 | 71,000 |
2003/12/02 | 132 | 135 | 131 | 134 | 99,000 |
2003/12/01 | 130 | 133 | 125 | 133 | 47,000 |
2003/11/28 | 136 | 138 | 133 | 134 | 77,000 |
2003/11/27 | 136 | 138 | 136 | 137 | 34,000 |
2003/11/26 | 137 | 139 | 136 | 138 | 50,000 |
2003/11/25 | 140 | 140 | 134 | 136 | 74,000 |
2003/11/21 | 128 | 134 | 128 | 134 | 60,000 |
2003/11/20 | 128 | 128 | 124 | 128 | 44,000 |
2003/11/19 | 132 | 132 | 125 | 128 | 84,000 |
2003/11/18 | 132 | 133 | 126 | 131 | 97,000 |
2003/11/17 | 143 | 143 | 130 | 136 | 111,000 |
2003/11/14 | 143 | 147 | 143 | 145 | 109,000 |
2003/11/13 | 146 | 148 | 145 | 147 | 21,000 |
2003/11/12 | 145 | 145 | 143 | 143 | 44,000 |
2003/11/11 | 153 | 153 | 143 | 144 | 150,000 |
2003/11/10 | 152 | 153 | 150 | 151 | 26,000 |
2003/11/07 | 153 | 153 | 148 | 150 | 109,000 |
2003/11/06 | 157 | 157 | 152 | 153 | 157,000 |
2003/11/05 | 154 | 159 | 154 | 159 | 334,000 |
2003/11/04 | 158 | 169 | 154 | 162 | 1,376,000 |
2003/10/31 | 145 | 147 | 143 | 144 | 39,000 |
2003/10/30 | 144 | 145 | 143 | 145 | 18,000 |
2003/10/29 | 144 | 144 | 142 | 143 | 52,000 |
2003/10/28 | 143 | 143 | 142 | 142 | 20,000 |
2003/10/27 | 143 | 145 | 141 | 141 | 61,000 |
2003/10/24 | 151 | 151 | 142 | 147 | 106,000 |
2003/10/23 | 148 | 150 | 141 | 141 | 116,000 |
2003/10/22 | 152 | 153 | 148 | 148 | 57,000 |
2003/10/21 | 153 | 153 | 150 | 152 | 94,000 |
2003/10/20 | 150 | 152 | 149 | 152 | 51,000 |
2003/10/17 | 148 | 150 | 148 | 148 | 110,000 |
2003/10/16 | 152 | 152 | 146 | 151 | 74,000 |
2003/10/15 | 152 | 153 | 152 | 152 | 35,000 |
2003/10/14 | 155 | 155 | 152 | 152 | 53,000 |
2003/10/10 | 153 | 155 | 151 | 152 | 75,000 |
2003/10/09 | 157 | 157 | 152 | 152 | 105,000 |
2003/10/08 | 158 | 160 | 155 | 156 | 201,000 |
2003/10/07 | 152 | 173 | 152 | 163 | 1,056,000 |
2003/10/06 | 152 | 164 | 152 | 155 | 168,000 |
2003/10/03 | 145 | 149 | 144 | 149 | 84,000 |
2003/10/02 | 141 | 143 | 140 | 141 | 90,000 |
2003/10/01 | 144 | 144 | 135 | 139 | 141,000 |
2003/09/30 | 144 | 144 | 143 | 143 | 27,000 |
2003/09/29 | 145 | 145 | 141 | 142 | 43,000 |
2003/09/26 | 147 | 147 | 139 | 142 | 61,000 |
2003/09/25 | 150 | 151 | 146 | 147 | 24,000 |
2003/09/24 | 159 | 159 | 152 | 153 | 62,000 |
2003/09/22 | 156 | 156 | 153 | 156 | 50,000 |
2003/09/19 | 160 | 160 | 156 | 157 | 95,000 |
2003/09/18 | 157 | 161 | 157 | 158 | 159,000 |
2003/09/17 | 155 | 161 | 154 | 155 | 164,000 |
2003/09/16 | 153 | 154 | 152 | 152 | 47,000 |
2003/09/12 | 154 | 154 | 151 | 152 | 132,000 |
2003/09/11 | 155 | 155 | 152 | 154 | 57,000 |
2003/09/10 | 154 | 154 | 151 | 153 | 47,000 |
2003/09/09 | 154 | 155 | 151 | 154 | 73,000 |
2003/09/08 | 152 | 154 | 151 | 151 | 72,000 |
2003/09/05 | 157 | 157 | 155 | 155 | 54,000 |
2003/09/04 | 158 | 159 | 156 | 156 | 89,000 |
2003/09/03 | 158 | 158 | 155 | 156 | 65,000 |
2003/09/02 | 158 | 161 | 157 | 158 | 97,000 |
2003/09/01 | 151 | 157 | 150 | 157 | 128,000 |
2003/08/29 | 155 | 157 | 154 | 154 | 74,000 |
2003/08/28 | 158 | 158 | 155 | 155 | 102,000 |
2003/08/27 | 156 | 157 | 155 | 156 | 85,000 |
2003/08/26 | 157 | 157 | 156 | 156 | 70,000 |
2003/08/25 | 159 | 159 | 156 | 157 | 69,000 |
2003/08/22 | 158 | 164 | 157 | 159 | 227,000 |
2003/08/21 | 146 | 156 | 146 | 155 | 141,000 |
2003/08/20 | 149 | 152 | 147 | 150 | 64,000 |
2003/08/19 | 152 | 152 | 147 | 147 | 110,000 |
2003/08/18 | 144 | 148 | 144 | 146 | 69,000 |
2003/08/15 | 144 | 144 | 140 | 142 | 63,000 |
2003/08/14 | 140 | 141 | 136 | 138 | 63,000 |
2003/08/13 | 139 | 141 | 138 | 140 | 56,000 |
2003/08/12 | 137 | 138 | 134 | 138 | 49,000 |
2003/08/11 | 138 | 138 | 133 | 137 | 30,000 |
2003/08/08 | 135 | 138 | 135 | 136 | 41,000 |
2003/08/07 | 137 | 140 | 135 | 135 | 63,000 |
2003/08/06 | 140 | 140 | 137 | 138 | 41,000 |
2003/08/05 | 143 | 145 | 141 | 142 | 51,000 |
2003/08/04 | 145 | 145 | 141 | 143 | 55,000 |
2003/08/01 | 143 | 143 | 141 | 141 | 46,000 |
2003/07/31 | 142 | 145 | 141 | 141 | 54,000 |
2003/07/30 | 142 | 145 | 141 | 141 | 61,000 |
2003/07/29 | 146 | 146 | 142 | 142 | 89,000 |
2003/07/28 | 141 | 147 | 140 | 145 | 95,000 |
2003/07/25 | 146 | 146 | 140 | 140 | 86,000 |
2003/07/24 | 143 | 147 | 143 | 146 | 94,000 |
2003/07/23 | 135 | 142 | 135 | 142 | 132,000 |
2003/07/22 | 131 | 135 | 131 | 133 | 56,000 |
2003/07/18 | 130 | 136 | 128 | 135 | 146,000 |
2003/07/17 | 148 | 149 | 134 | 134 | 260,000 |
2003/07/16 | 156 | 156 | 148 | 150 | 86,000 |
2003/07/15 | 154 | 164 | 152 | 155 | 270,000 |
2003/07/14 | 155 | 155 | 149 | 150 | 73,000 |
2003/07/11 | 155 | 155 | 150 | 150 | 73,000 |
2003/07/10 | 147 | 153 | 147 | 151 | 117,000 |
2003/07/09 | 148 | 151 | 148 | 150 | 217,000 |
2003/07/08 | 157 | 157 | 151 | 152 | 245,000 |
2003/07/07 | 154 | 158 | 154 | 157 | 125,000 |
2003/07/04 | 154 | 159 | 152 | 158 | 150,000 |
2003/07/03 | 166 | 169 | 154 | 154 | 445,000 |
2003/07/02 | 170 | 172 | 166 | 166 | 305,000 |
2003/07/01 | 168 | 172 | 167 | 169 | 614,000 |
2003/06/30 | 169 | 171 | 163 | 164 | 650,000 |
2003/06/27 | 162 | 178 | 162 | 173 | 3,374,000 |
2003/06/26 | 155 | 162 | 155 | 157 | 513,000 |
2003/06/25 | 151 | 156 | 150 | 154 | 223,000 |
2003/06/24 | 156 | 156 | 149 | 151 | 299,000 |
2003/06/23 | 154 | 162 | 152 | 158 | 509,000 |
2003/06/20 | 151 | 154 | 151 | 154 | 157,000 |
2003/06/19 | 154 | 154 | 151 | 151 | 80,000 |
2003/06/18 | 152 | 155 | 151 | 152 | 144,000 |
2003/06/17 | 158 | 158 | 153 | 153 | 283,000 |
2003/06/16 | 162 | 162 | 153 | 156 | 187,000 |
2003/06/13 | 153 | 158 | 153 | 158 | 254,000 |
2003/06/12 | 161 | 161 | 152 | 153 | 608,000 |
2003/06/11 | 162 | 162 | 156 | 157 | 639,000 |
2003/06/10 | 160 | 162 | 156 | 162 | 888,000 |
2003/06/09 | 153 | 166 | 153 | 164 | 1,461,000 |
2003/06/06 | 156 | 157 | 152 | 153 | 390,000 |
2003/06/05 | 155 | 156 | 152 | 155 | 422,000 |
2003/06/04 | 156 | 157 | 153 | 155 | 755,000 |
2003/06/03 | 148 | 158 | 148 | 154 | 1,476,000 |
2003/06/02 | 149 | 154 | 147 | 148 | 871,000 |
2003/05/30 | 149 | 152 | 146 | 149 | 1,264,000 |
2003/05/29 | 152 | 154 | 144 | 150 | 3,496,000 |
2003/05/28 | 129 | 173 | 129 | 147 | 15,420,000 |
2003/05/27 | 124 | 125 | 123 | 124 | 31,000 |
2003/05/26 | 129 | 129 | 123 | 124 | 105,000 |
2003/05/23 | 125 | 126 | 124 | 124 | 53,000 |
2003/05/22 | 125 | 127 | 123 | 127 | 77,000 |
2003/05/21 | 123 | 127 | 123 | 123 | 110,000 |
2003/05/20 | 121 | 125 | 120 | 121 | 96,000 |
2003/05/19 | 123 | 123 | 120 | 121 | 82,000 |
2003/05/16 | 123 | 125 | 122 | 123 | 122,000 |
2003/05/15 | 128 | 128 | 124 | 125 | 185,000 |
2003/05/14 | 131 | 134 | 126 | 129 | 471,000 |
2003/05/13 | 117 | 136 | 117 | 136 | 826,000 |
2003/05/12 | 120 | 120 | 116 | 117 | 72,000 |
2003/05/09 | 120 | 120 | 117 | 120 | 84,000 |
2003/05/08 | 125 | 126 | 123 | 123 | 128,000 |
2003/05/07 | 127 | 127 | 123 | 123 | 229,000 |
2003/05/06 | 118 | 124 | 118 | 123 | 96,000 |
2003/05/02 | 113 | 119 | 113 | 118 | 63,000 |
2003/05/01 | 116 | 118 | 113 | 113 | 46,000 |
2003/04/30 | 111 | 114 | 111 | 114 | 41,000 |
2003/04/28 | 115 | 115 | 109 | 112 | 77,000 |
2003/04/25 | 118 | 118 | 112 | 114 | 85,000 |
2003/04/24 | 122 | 122 | 117 | 118 | 131,000 |
2003/04/23 | 125 | 126 | 117 | 117 | 168,000 |
2003/04/22 | 125 | 134 | 121 | 126 | 670,000 |
2003/04/21 | 123 | 123 | 119 | 122 | 144,000 |
2003/04/18 | 113 | 120 | 111 | 116 | 129,000 |
2003/04/17 | 114 | 114 | 110 | 113 | 22,000 |
2003/04/16 | 111 | 113 | 110 | 113 | 55,000 |
2003/04/15 | 112 | 114 | 100 | 114 | 220,000 |
2003/04/14 | 111 | 112 | 107 | 108 | 23,000 |
2003/04/11 | 112 | 114 | 105 | 111 | 101,000 |
2003/04/10 | 111 | 115 | 111 | 111 | 50,000 |
2003/04/09 | 113 | 113 | 110 | 110 | 71,000 |
2003/04/08 | 108 | 115 | 108 | 114 | 73,000 |
2003/04/07 | 102 | 113 | 102 | 113 | 83,000 |
2003/04/04 | 101 | 105 | 101 | 105 | 18,000 |
2003/04/03 | 106 | 106 | 102 | 102 | 67,000 |
2003/04/02 | 103 | 103 | 100 | 103 | 27,000 |
2003/04/01 | 97 | 102 | 97 | 101 | 69,000 |
2003/03/31 | 104 | 105 | 101 | 104 | 72,000 |
2003/03/28 | 109 | 109 | 102 | 107 | 122,000 |
2003/03/27 | 107 | 108 | 103 | 108 | 48,000 |
2003/03/26 | 107 | 107 | 103 | 105 | 36,000 |
2003/03/25 | 105 | 105 | 100 | 105 | 62,000 |
2003/03/24 | 112 | 112 | 105 | 108 | 57,000 |
2003/03/20 | 98 | 102 | 98 | 102 | 63,000 |
2003/03/19 | 103 | 103 | 92 | 95 | 131,000 |
2003/03/18 | 110 | 110 | 100 | 100 | 87,000 |
2003/03/17 | 104 | 105 | 102 | 102 | 51,000 |
2003/03/14 | 118 | 119 | 108 | 109 | 194,000 |
2003/03/13 | 103 | 113 | 103 | 113 | 163,000 |
2003/03/12 | 102 | 104 | 102 | 102 | 45,000 |
2003/03/11 | 100 | 108 | 100 | 102 | 111,000 |
2003/03/10 | 109 | 109 | 99 | 107 | 179,000 |
2003/03/07 | 127 | 127 | 113 | 113 | 213,000 |
2003/03/06 | 133 | 135 | 123 | 125 | 396,000 |
2003/03/05 | 118 | 134 | 117 | 133 | 810,000 |
2003/03/04 | 132 | 133 | 118 | 123 | 674,000 |
2003/03/03 | 118 | 136 | 115 | 135 | 1,167,000 |
2003/02/28 | 107 | 118 | 106 | 118 | 255,000 |
2003/02/27 | 100 | 108 | 100 | 108 | 105,000 |
2003/02/26 | 100 | 102 | 99 | 99 | 73,000 |
2003/02/25 | 99 | 101 | 96 | 98 | 59,000 |
2003/02/24 | 105 | 105 | 101 | 101 | 90,000 |
2003/02/21 | 96 | 98 | 96 | 98 | 117,000 |
2003/02/20 | 99 | 99 | 96 | 98 | 90,000 |
2003/02/19 | 104 | 104 | 100 | 100 | 50,000 |
2003/02/18 | 102 | 104 | 100 | 102 | 97,000 |
2003/02/17 | 106 | 106 | 102 | 105 | 159,000 |
2003/02/14 | 102 | 106 | 100 | 104 | 192,000 |
2003/02/13 | 96 | 110 | 96 | 108 | 261,000 |
2003/02/12 | 96 | 97 | 95 | 95 | 30,000 |
2003/02/10 | 95 | 97 | 93 | 93 | 50,000 |
2003/02/07 | 97 | 97 | 93 | 94 | 93,000 |
2003/02/06 | 93 | 95 | 90 | 95 | 149,000 |
2003/02/05 | 90 | 94 | 90 | 93 | 84,000 |
2003/02/04 | 91 | 91 | 88 | 90 | 44,000 |
2003/02/03 | 87 | 87 | 86 | 86 | 19,000 |
2003/01/31 | 88 | 88 | 83 | 85 | 25,000 |
2003/01/30 | 91 | 91 | 87 | 89 | 30,000 |
2003/01/29 | 94 | 94 | 88 | 88 | 23,000 |
2003/01/28 | 95 | 95 | 93 | 93 | 37,000 |
2003/01/27 | 91 | 93 | 88 | 93 | 67,000 |
2003/01/24 | 93 | 93 | 90 | 90 | 66,000 |
2003/01/23 | 92 | 94 | 90 | 91 | 75,000 |
2003/01/22 | 92 | 98 | 92 | 97 | 119,000 |
2003/01/21 | 89 | 90 | 88 | 90 | 38,000 |
2003/01/20 | 86 | 87 | 83 | 87 | 24,000 |
2003/01/17 | 85 | 86 | 83 | 83 | 37,000 |
2003/01/16 | 83 | 88 | 81 | 85 | 17,000 |
2003/01/15 | 80 | 85 | 80 | 83 | 50,000 |
2003/01/14 | 80 | 81 | 80 | 80 | 12,000 |
2003/01/10 | 76 | 78 | 76 | 78 | 35,000 |
2003/01/09 | 75 | 79 | 75 | 79 | 11,000 |
2003/01/08 | 77 | 79 | 76 | 78 | 19,000 |
2003/01/07 | 76 | 78 | 75 | 78 | 38,000 |
2003/01/06 | 78 | 78 | 75 | 75 | 12,000 |