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
2004/12/30 597 624 590 620 1,160,000
2004/12/29 597 612 580 594 1,240,000
2004/12/28 595 620 571 587 2,376,000
2004/12/27 623 636 600 601 3,681,000
2004/12/24 659 664 605 625 5,848,000
2004/12/22 590 651 581 649 10,552,000
2004/12/21 578 594 568 580 4,526,000
2004/12/20 611 632 566 568 13,222,000
2004/12/17 553 599 543 591 11,637,000
2004/12/16 501 543 500 537 10,971,000
2004/12/15 470 525 455 491 11,294,000
2004/12/14 445 487 445 480 7,256,000
2004/12/13 458 458 442 450 2,148,000
2004/12/10 450 467 442 443 4,168,000
2004/12/09 473 473 431 441 8,210,000
2004/12/08 453 487 449 468 5,604,000
2004/12/07 472 483 445 458 5,970,000
2004/12/06 487 540 450 468 14,705,000
2004/12/03 438 483 426 472 8,652,000
2004/12/02 440 456 406 423 4,955,000
2004/12/01 461 489 422 430 13,029,000
2004/11/30 416 491 414 491 18,687,000
2004/11/29 356 420 356 411 9,220,000
2004/11/26 334 359 331 346 5,571,000
2004/11/25 338 346 318 329 4,433,000
2004/11/24 344 384 319 323 9,008,000
2004/11/22 361 386 331 339 8,622,000
2004/11/19 420 435 351 351 16,999,000
2004/11/18 335 418 331 417 24,429,000
2004/11/17 320 340 315 339 17,133,000
2004/11/16 315 336 305 307 18,251,000
2004/11/15 285 316 282 310 15,405,000
2004/11/12 278 290 274 288 8,534,000
2004/11/11 278 291 273 275 12,900,000
2004/11/10 279 286 271 276 19,028,000
2004/11/09 253 275 251 270 22,133,000
2004/11/08 258 263 253 255 5,536,000
2004/11/05 263 271 256 262 15,342,000
2004/11/04 237 269 236 264 24,260,000
2004/11/02 237 254 235 236 8,283,000
2004/11/01 207 259 205 242 20,421,000
2004/10/29 206 220 203 212 3,264,000
2004/10/28 201 208 194 208 3,720,000
2004/10/27 188 200 188 200 1,941,000
2004/10/26 180 193 180 190 936,000
2004/10/25 180 180 177 178 56,000
2004/10/22 179 180 178 179 42,000
2004/10/21 179 182 178 178 61,000
2004/10/20 182 182 178 179 90,000
2004/10/19 182 182 180 180 57,000
2004/10/18 185 185 178 179 101,000
2004/10/15 178 183 177 183 90,000
2004/10/14 186 186 180 182 222,000
2004/10/13 189 192 189 189 95,000
2004/10/12 191 191 187 188 63,000
2004/10/08 189 193 188 190 102,000
2004/10/07 191 192 189 192 71,000
2004/10/06 193 195 187 192 349,000
2004/10/05 186 201 184 196 764,000
2004/10/04 188 188 183 183 193,000
2004/10/01 180 182 175 180 186,000
2004/09/30 184 185 178 180 157,000
2004/09/29 182 182 175 176 80,000
2004/09/28 183 183 178 182 66,000
2004/09/27 185 185 178 180 141,000
2004/09/24 181 189 178 189 219,000
2004/09/22 184 184 179 179 157,000
2004/09/21 186 187 182 184 127,000
2004/09/17 191 192 187 188 131,000
2004/09/16 187 190 187 190 78,000
2004/09/15 195 195 190 190 121,000
2004/09/14 194 196 193 194 120,000
2004/09/13 193 197 193 193 197,000
2004/09/10 197 197 192 195 472,000
2004/09/09 201 203 196 197 571,000
2004/09/08 204 208 197 201 1,989,000
2004/09/07 196 227 196 214 7,794,000
2004/09/06 183 189 181 188 159,000
2004/09/03 186 186 181 182 47,000
2004/09/02 179 186 179 184 155,000
2004/09/01 179 183 178 179 65,000
2004/08/31 181 181 178 178 44,000
2004/08/30 185 185 181 182 61,000
2004/08/27 178 184 178 183 104,000
2004/08/26 179 179 175 178 128,000
2004/08/25 178 178 175 178 42,000
2004/08/24 176 177 175 177 67,000
2004/08/23 175 178 175 175 56,000
2004/08/20 176 176 173 174 49,000
2004/08/19 174 174 172 173 34,000
2004/08/18 175 175 172 173 25,000
2004/08/17 177 177 172 172 35,000
2004/08/16 175 175 170 172 37,000
2004/08/13 178 178 175 175 17,000
2004/08/12 176 180 175 179 39,000
2004/08/11 178 178 175 177 20,000
2004/08/10 175 175 172 173 28,000
2004/08/09 169 170 165 170 45,000
2004/08/06 168 171 167 171 48,000
2004/08/05 176 176 169 174 61,000
2004/08/04 172 173 165 173 76,000
2004/08/03 179 179 166 177 116,000
2004/08/02 181 181 175 176 57,000
2004/07/30 179 179 177 177 43,000
2004/07/29 183 184 173 176 113,000
2004/07/28 179 179 172 178 84,000
2004/07/27 180 182 165 179 137,000
2004/07/26 181 183 178 181 127,000
2004/07/23 184 185 180 185 129,000
2004/07/22 181 185 181 183 91,000
2004/07/21 189 189 187 188 52,000
2004/07/20 186 190 183 183 122,000
2004/07/16 188 189 185 188 81,000
2004/07/15 186 193 182 193 126,000
2004/07/14 192 193 187 187 168,000
2004/07/13 196 197 191 191 171,000
2004/07/12 190 195 188 194 142,000
2004/07/09 183 189 183 188 209,000
2004/07/08 190 192 183 184 145,000
2004/07/07 190 190 183 186 136,000
2004/07/06 190 192 186 186 180,000
2004/07/05 190 190 186 190 235,000
2004/07/02 195 195 186 193 210,000
2004/07/01 202 204 196 196 319,000
2004/06/30 205 208 199 201 320,000
2004/06/29 204 213 204 204 712,000
2004/06/28 196 203 196 201 457,000
2004/06/25 200 201 196 198 189,000
2004/06/24 198 204 198 201 302,000
2004/06/23 207 207 195 199 544,000
2004/06/22 210 210 203 205 584,000
2004/06/21 211 212 208 210 362,000
2004/06/18 218 219 209 212 737,000
2004/06/17 227 230 218 220 2,319,000
2004/06/16 213 226 210 223 3,308,000
2004/06/15 212 215 208 210 1,326,000
2004/06/14 217 222 213 215 1,985,000
2004/06/11 214 229 213 221 6,967,000
2004/06/10 194 215 192 214 5,624,000
2004/06/09 201 201 189 194 3,121,000
2004/06/08 190 202 190 202 1,142,000
2004/06/07 183 190 183 190 194,000
2004/06/04 178 186 177 185 270,000
2004/06/03 179 187 179 183 294,000
2004/06/02 179 180 177 177 137,000
2004/06/01 171 181 171 179 276,000
2004/05/31 167 173 163 170 161,000
2004/05/28 164 165 162 162 46,000
2004/05/27 163 163 162 162 25,000
2004/05/26 165 166 164 164 50,000
2004/05/25 165 165 162 162 38,000
2004/05/24 164 164 162 163 94,000
2004/05/21 161 163 161 163 144,000
2004/05/20 162 163 159 160 122,000
2004/05/19 160 161 156 161 121,000
2004/05/18 147 158 147 155 97,000
2004/05/17 159 159 145 146 127,000
2004/05/14 162 163 155 155 114,000
2004/05/13 167 168 163 167 105,000
2004/05/12 166 171 161 168 108,000
2004/05/11 153 160 152 156 174,000
2004/05/10 165 169 152 153 180,000
2004/05/07 168 170 168 169 144,000
2004/05/06 172 173 170 170 131,000
2004/04/30 165 173 165 171 349,000
2004/04/28 181 182 180 180 81,000
2004/04/27 183 184 178 182 188,000
2004/04/26 191 191 186 186 141,000
2004/04/23 192 193 189 190 129,000
2004/04/22 196 196 191 193 139,000
2004/04/21 193 194 190 192 208,000
2004/04/20 194 197 190 196 122,000
2004/04/19 202 202 189 193 350,000
2004/04/16 190 205 190 204 621,000
2004/04/15 193 205 189 191 808,000
2004/04/14 189 192 188 191 198,000
2004/04/13 189 190 186 189 175,000
2004/04/12 185 190 184 188 83,000
2004/04/09 188 189 185 185 130,000
2004/04/08 189 190 187 187 104,000
2004/04/07 191 191 188 189 94,000
2004/04/06 193 195 189 192 145,000
2004/04/05 196 198 193 193 211,000
2004/04/02 191 206 191 192 1,459,000
2004/04/01 185 189 183 187 238,000
2004/03/31 184 184 182 184 79,000
2004/03/30 182 184 180 183 96,000
2004/03/29 185 185 182 184 87,000
2004/03/26 188 188 181 184 143,000
2004/03/25 187 187 185 187 136,000
2004/03/24 186 187 184 185 131,000
2004/03/23 182 183 181 183 67,000
2004/03/22 181 185 180 184 118,000
2004/03/19 188 188 184 186 132,000
2004/03/18 192 192 187 187 374,000
2004/03/17 190 190 186 189 192,000
2004/03/16 190 190 183 184 220,000
2004/03/15 191 196 187 190 354,000
2004/03/12 190 195 186 191 802,000
2004/03/11 177 198 175 191 1,959,000
2004/03/10 180 184 176 178 299,000
2004/03/09 177 178 175 178 151,000
2004/03/08 179 182 178 178 310,000
2004/03/05 182 182 175 177 312,000
2004/03/04 175 182 171 181 527,000
2004/03/03 171 172 169 170 145,000
2004/03/02 173 173 170 171 117,000
2004/03/01 171 173 169 171 211,000
2004/02/27 165 169 164 169 128,000
2004/02/26 166 167 164 165 66,000
2004/02/25 168 168 164 164 90,000
2004/02/24 169 169 167 167 105,000
2004/02/23 170 171 168 170 78,000
2004/02/20 167 168 167 168 83,000
2004/02/19 168 168 166 166 120,000
2004/02/18 174 174 163 165 376,000
2004/02/17 169 175 168 172 279,000
2004/02/16 168 172 167 169 189,000
2004/02/13 167 171 167 170 105,000
2004/02/12 169 173 167 169 225,000
2004/02/10 171 176 166 168 267,000
2004/02/09 170 180 168 172 616,000
2004/02/06 170 172 165 166 423,000
2004/02/05 168 171 161 165 480,000
2004/02/04 179 182 169 173 1,062,000
2004/02/03 183 185 174 182 2,112,000
2004/02/02 173 188 171 185 3,310,000
2004/01/30 166 166 158 165 632,000
2004/01/29 154 169 152 162 935,000
2004/01/28 151 157 151 152 181,000
2004/01/27 160 161 155 156 216,000
2004/01/26 163 168 163 163 354,000
2004/01/23 155 166 155 163 855,000
2004/01/22 157 158 154 156 95,000
2004/01/21 153 158 153 157 115,000
2004/01/20 154 156 151 154 154,000
2004/01/19 152 154 151 151 68,000
2004/01/16 150 152 149 152 49,000
2004/01/15 155 155 150 150 80,000
2004/01/14 153 153 151 153 58,000
2004/01/13 155 157 151 153 233,000
2004/01/09 151 151 148 151 149,000
2004/01/08 146 152 145 149 231,000
2004/01/07 144 146 142 143 72,000
2004/01/06 149 149 145 146 126,000
2004/01/05 141 148 141 145 92,000

このページの先頭へ