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 |
|---|---|---|---|---|---|
| 2006/12/29 | 311 | 312 | 309 | 312 | 86,000 |
| 2006/12/28 | 316 | 316 | 309 | 310 | 171,000 |
| 2006/12/27 | 312 | 314 | 309 | 313 | 175,000 |
| 2006/12/26 | 317 | 317 | 300 | 309 | 637,000 |
| 2006/12/25 | 312 | 316 | 310 | 312 | 441,000 |
| 2006/12/22 | 321 | 322 | 313 | 317 | 388,000 |
| 2006/12/21 | 328 | 335 | 320 | 323 | 623,000 |
| 2006/12/20 | 325 | 333 | 325 | 329 | 410,000 |
| 2006/12/19 | 331 | 348 | 325 | 325 | 2,274,000 |
| 2006/12/18 | 328 | 335 | 327 | 333 | 432,000 |
| 2006/12/15 | 330 | 331 | 328 | 328 | 171,000 |
| 2006/12/14 | 331 | 331 | 327 | 328 | 183,000 |
| 2006/12/13 | 328 | 335 | 326 | 330 | 391,000 |
| 2006/12/12 | 334 | 339 | 327 | 328 | 398,000 |
| 2006/12/11 | 332 | 337 | 332 | 336 | 243,000 |
| 2006/12/08 | 332 | 341 | 331 | 332 | 619,000 |
| 2006/12/07 | 343 | 347 | 330 | 334 | 1,020,000 |
| 2006/12/06 | 324 | 341 | 324 | 338 | 1,539,000 |
| 2006/12/05 | 329 | 331 | 323 | 324 | 260,000 |
| 2006/12/04 | 320 | 332 | 320 | 327 | 492,000 |
| 2006/12/01 | 327 | 332 | 319 | 325 | 497,000 |
| 2006/11/30 | 320 | 333 | 320 | 327 | 403,000 |
| 2006/11/29 | 314 | 327 | 313 | 319 | 385,000 |
| 2006/11/28 | 305 | 316 | 305 | 314 | 213,000 |
| 2006/11/27 | 298 | 315 | 298 | 310 | 428,000 |
| 2006/11/24 | 310 | 310 | 302 | 308 | 263,000 |
| 2006/11/22 | 293 | 318 | 290 | 310 | 772,000 |
| 2006/11/21 | 297 | 301 | 291 | 295 | 671,000 |
| 2006/11/20 | 308 | 311 | 297 | 297 | 767,000 |
| 2006/11/17 | 314 | 317 | 310 | 310 | 486,000 |
| 2006/11/16 | 319 | 327 | 313 | 317 | 751,000 |
| 2006/11/15 | 324 | 329 | 310 | 317 | 560,000 |
| 2006/11/14 | 311 | 326 | 309 | 323 | 1,091,000 |
| 2006/11/13 | 316 | 316 | 303 | 304 | 789,000 |
| 2006/11/10 | 319 | 326 | 315 | 320 | 665,000 |
| 2006/11/09 | 337 | 338 | 325 | 329 | 698,000 |
| 2006/11/08 | 344 | 357 | 339 | 339 | 1,814,000 |
| 2006/11/07 | 348 | 351 | 342 | 349 | 578,000 |
| 2006/11/06 | 345 | 351 | 338 | 347 | 500,000 |
| 2006/11/02 | 352 | 352 | 338 | 347 | 567,000 |
| 2006/11/01 | 339 | 352 | 338 | 352 | 638,000 |
| 2006/10/31 | 338 | 351 | 337 | 348 | 1,333,000 |
| 2006/10/30 | 344 | 355 | 337 | 339 | 1,029,000 |
| 2006/10/27 | 355 | 356 | 351 | 352 | 475,000 |
| 2006/10/26 | 360 | 365 | 352 | 357 | 882,000 |
| 2006/10/25 | 371 | 375 | 352 | 356 | 1,157,000 |
| 2006/10/24 | 385 | 386 | 368 | 370 | 1,425,000 |
| 2006/10/23 | 368 | 383 | 366 | 376 | 3,375,000 |
| 2006/10/20 | 363 | 373 | 363 | 371 | 1,639,000 |
| 2006/10/19 | 371 | 372 | 361 | 361 | 691,000 |
| 2006/10/18 | 357 | 377 | 354 | 366 | 2,418,000 |
| 2006/10/17 | 367 | 367 | 356 | 357 | 840,000 |
| 2006/10/16 | 349 | 365 | 345 | 362 | 1,579,000 |
| 2006/10/13 | 346 | 349 | 337 | 347 | 1,148,000 |
| 2006/10/12 | 344 | 354 | 330 | 341 | 2,629,000 |
| 2006/10/11 | 380 | 383 | 344 | 347 | 11,384,000 |
| 2006/10/10 | 329 | 370 | 329 | 370 | 8,920,000 |
| 2006/10/06 | 323 | 348 | 322 | 334 | 3,313,000 |
| 2006/10/05 | 330 | 333 | 318 | 323 | 704,000 |
| 2006/10/04 | 331 | 338 | 322 | 326 | 786,000 |
| 2006/10/03 | 316 | 337 | 316 | 329 | 1,448,000 |
| 2006/10/02 | 319 | 330 | 318 | 320 | 419,000 |
| 2006/09/29 | 331 | 333 | 322 | 324 | 388,000 |
| 2006/09/28 | 315 | 330 | 312 | 328 | 530,000 |
| 2006/09/27 | 306 | 312 | 304 | 312 | 236,000 |
| 2006/09/26 | 310 | 311 | 302 | 303 | 258,000 |
| 2006/09/25 | 311 | 314 | 308 | 309 | 477,000 |
| 2006/09/22 | 311 | 316 | 311 | 316 | 187,000 |
| 2006/09/21 | 316 | 320 | 312 | 318 | 245,000 |
| 2006/09/20 | 319 | 320 | 313 | 313 | 383,000 |
| 2006/09/19 | 322 | 328 | 319 | 322 | 471,000 |
| 2006/09/15 | 329 | 336 | 323 | 327 | 521,000 |
| 2006/09/14 | 334 | 345 | 331 | 336 | 586,000 |
| 2006/09/13 | 359 | 360 | 333 | 337 | 1,017,000 |
| 2006/09/12 | 367 | 369 | 352 | 354 | 977,000 |
| 2006/09/11 | 373 | 390 | 370 | 372 | 2,050,000 |
| 2006/09/08 | 366 | 372 | 362 | 368 | 455,000 |
| 2006/09/07 | 357 | 372 | 357 | 371 | 534,000 |
| 2006/09/06 | 379 | 386 | 365 | 367 | 1,003,000 |
| 2006/09/05 | 363 | 381 | 359 | 379 | 1,251,000 |
| 2006/09/04 | 365 | 369 | 362 | 363 | 376,000 |
| 2006/09/01 | 355 | 360 | 355 | 359 | 439,000 |
| 2006/08/31 | 353 | 365 | 353 | 357 | 680,000 |
| 2006/08/30 | 357 | 364 | 352 | 357 | 863,000 |
| 2006/08/29 | 351 | 370 | 345 | 361 | 2,686,000 |
| 2006/08/28 | 361 | 361 | 347 | 350 | 2,087,000 |
| 2006/08/25 | 384 | 389 | 365 | 365 | 4,163,000 |
| 2006/08/24 | 387 | 401 | 382 | 389 | 11,143,000 |
| 2006/08/23 | 342 | 385 | 342 | 380 | 8,813,000 |
| 2006/08/22 | 313 | 346 | 313 | 337 | 1,505,000 |
| 2006/08/21 | 312 | 318 | 312 | 312 | 157,000 |
| 2006/08/18 | 312 | 312 | 308 | 310 | 147,000 |
| 2006/08/17 | 310 | 312 | 307 | 309 | 220,000 |
| 2006/08/16 | 308 | 315 | 303 | 305 | 474,000 |
| 2006/08/15 | 289 | 304 | 285 | 303 | 394,000 |
| 2006/08/14 | 283 | 285 | 281 | 285 | 58,000 |
| 2006/08/11 | 285 | 288 | 275 | 279 | 185,000 |
| 2006/08/10 | 275 | 287 | 275 | 286 | 212,000 |
| 2006/08/09 | 273 | 276 | 270 | 274 | 79,000 |
| 2006/08/08 | 272 | 277 | 271 | 272 | 110,000 |
| 2006/08/07 | 286 | 286 | 270 | 270 | 125,000 |
| 2006/08/04 | 285 | 287 | 280 | 281 | 135,000 |
| 2006/08/03 | 286 | 286 | 281 | 283 | 163,000 |
| 2006/08/02 | 269 | 276 | 266 | 276 | 134,000 |
| 2006/08/01 | 279 | 287 | 273 | 276 | 332,000 |
| 2006/07/31 | 267 | 280 | 265 | 274 | 393,000 |
| 2006/07/28 | 251 | 269 | 251 | 263 | 354,000 |
| 2006/07/27 | 260 | 260 | 245 | 256 | 429,000 |
| 2006/07/26 | 271 | 272 | 262 | 262 | 203,000 |
| 2006/07/25 | 279 | 280 | 269 | 271 | 240,000 |
| 2006/07/24 | 268 | 273 | 266 | 272 | 231,000 |
| 2006/07/21 | 280 | 284 | 275 | 278 | 215,000 |
| 2006/07/20 | 287 | 287 | 275 | 283 | 262,000 |
| 2006/07/19 | 277 | 284 | 265 | 268 | 315,000 |
| 2006/07/18 | 298 | 301 | 272 | 273 | 376,000 |
| 2006/07/14 | 290 | 298 | 288 | 295 | 212,000 |
| 2006/07/13 | 304 | 309 | 298 | 298 | 222,000 |
| 2006/07/12 | 312 | 312 | 304 | 309 | 164,000 |
| 2006/07/11 | 317 | 317 | 305 | 312 | 104,000 |
| 2006/07/10 | 311 | 313 | 301 | 312 | 222,000 |
| 2006/07/07 | 330 | 330 | 320 | 321 | 81,000 |
| 2006/07/06 | 330 | 332 | 320 | 327 | 190,000 |
| 2006/07/05 | 340 | 341 | 332 | 335 | 203,000 |
| 2006/07/04 | 335 | 344 | 334 | 341 | 307,000 |
| 2006/07/03 | 330 | 335 | 325 | 334 | 187,000 |
| 2006/06/30 | 329 | 331 | 326 | 329 | 149,000 |
| 2006/06/29 | 322 | 326 | 321 | 325 | 125,000 |
| 2006/06/28 | 325 | 325 | 318 | 321 | 131,000 |
| 2006/06/27 | 325 | 332 | 325 | 327 | 193,000 |
| 2006/06/26 | 327 | 333 | 322 | 323 | 297,000 |
| 2006/06/23 | 320 | 325 | 318 | 324 | 146,000 |
| 2006/06/22 | 320 | 323 | 312 | 319 | 291,000 |
| 2006/06/21 | 312 | 323 | 308 | 314 | 267,000 |
| 2006/06/20 | 320 | 324 | 310 | 313 | 205,000 |
| 2006/06/19 | 337 | 338 | 326 | 328 | 176,000 |
| 2006/06/16 | 328 | 332 | 324 | 327 | 264,000 |
| 2006/06/15 | 322 | 322 | 313 | 317 | 203,000 |
| 2006/06/14 | 302 | 314 | 298 | 307 | 290,000 |
| 2006/06/13 | 310 | 317 | 305 | 305 | 333,000 |
| 2006/06/12 | 303 | 325 | 303 | 315 | 433,000 |
| 2006/06/09 | 300 | 311 | 296 | 306 | 758,000 |
| 2006/06/08 | 316 | 321 | 277 | 292 | 1,473,000 |
| 2006/06/07 | 333 | 343 | 325 | 325 | 439,000 |
| 2006/06/06 | 339 | 345 | 332 | 343 | 276,000 |
| 2006/06/05 | 349 | 354 | 340 | 344 | 534,000 |
| 2006/06/02 | 359 | 363 | 310 | 346 | 1,445,000 |
| 2006/06/01 | 376 | 386 | 357 | 360 | 502,000 |
| 2006/05/31 | 380 | 384 | 370 | 370 | 589,000 |
| 2006/05/30 | 402 | 409 | 393 | 394 | 294,000 |
| 2006/05/29 | 411 | 411 | 402 | 404 | 98,000 |
| 2006/05/26 | 413 | 413 | 398 | 401 | 131,000 |
| 2006/05/25 | 403 | 414 | 395 | 408 | 268,000 |
| 2006/05/24 | 403 | 408 | 392 | 402 | 463,000 |
| 2006/05/23 | 407 | 410 | 400 | 401 | 311,000 |
| 2006/05/22 | 405 | 417 | 404 | 410 | 156,000 |
| 2006/05/19 | 400 | 409 | 397 | 405 | 216,000 |
| 2006/05/18 | 393 | 405 | 392 | 405 | 296,000 |
| 2006/05/17 | 390 | 414 | 390 | 403 | 412,000 |
| 2006/05/16 | 423 | 424 | 394 | 395 | 685,000 |
| 2006/05/15 | 416 | 426 | 416 | 418 | 276,000 |
| 2006/05/12 | 412 | 433 | 411 | 424 | 541,000 |
| 2006/05/11 | 436 | 439 | 422 | 422 | 422,000 |
| 2006/05/10 | 439 | 440 | 431 | 434 | 387,000 |
| 2006/05/09 | 439 | 443 | 437 | 438 | 245,000 |
| 2006/05/08 | 434 | 442 | 432 | 439 | 342,000 |
| 2006/05/02 | 434 | 438 | 433 | 437 | 251,000 |
| 2006/05/01 | 443 | 443 | 433 | 434 | 332,000 |
| 2006/04/28 | 442 | 442 | 428 | 439 | 395,000 |
| 2006/04/27 | 430 | 443 | 429 | 439 | 432,000 |
| 2006/04/26 | 434 | 441 | 426 | 429 | 424,000 |
| 2006/04/25 | 421 | 444 | 421 | 432 | 632,000 |
| 2006/04/24 | 431 | 435 | 417 | 422 | 991,000 |
| 2006/04/21 | 441 | 451 | 433 | 435 | 888,000 |
| 2006/04/20 | 451 | 461 | 443 | 445 | 910,000 |
| 2006/04/19 | 464 | 469 | 452 | 454 | 1,043,000 |
| 2006/04/18 | 451 | 472 | 446 | 469 | 992,000 |
| 2006/04/17 | 474 | 475 | 454 | 456 | 1,750,000 |
| 2006/04/14 | 484 | 492 | 476 | 479 | 1,316,000 |
| 2006/04/13 | 508 | 516 | 483 | 493 | 1,866,000 |
| 2006/04/12 | 519 | 525 | 505 | 507 | 1,055,000 |
| 2006/04/11 | 526 | 537 | 518 | 520 | 3,219,000 |
| 2006/04/10 | 514 | 534 | 513 | 524 | 3,190,000 |
| 2006/04/07 | 520 | 523 | 508 | 522 | 1,771,000 |
| 2006/04/06 | 510 | 525 | 506 | 515 | 3,162,000 |
| 2006/04/05 | 543 | 548 | 500 | 503 | 7,916,000 |
| 2006/04/04 | 537 | 552 | 531 | 542 | 11,940,000 |
| 2006/04/03 | 528 | 541 | 523 | 541 | 11,122,000 |
| 2006/03/31 | 502 | 521 | 496 | 509 | 10,220,000 |
| 2006/03/30 | 462 | 497 | 454 | 489 | 6,010,000 |
| 2006/03/29 | 461 | 461 | 451 | 452 | 596,000 |
| 2006/03/28 | 450 | 473 | 449 | 456 | 2,201,000 |
| 2006/03/27 | 466 | 478 | 445 | 450 | 2,289,000 |
| 2006/03/24 | 478 | 502 | 461 | 461 | 7,853,000 |
| 2006/03/23 | 459 | 508 | 454 | 488 | 25,744,000 |
| 2006/03/22 | 430 | 467 | 428 | 460 | 7,612,000 |
| 2006/03/20 | 438 | 453 | 428 | 431 | 2,781,000 |
| 2006/03/17 | 431 | 465 | 422 | 433 | 10,348,000 |
| 2006/03/16 | 377 | 457 | 374 | 436 | 9,863,000 |
| 2006/03/15 | 363 | 381 | 362 | 377 | 435,000 |
| 2006/03/14 | 374 | 374 | 361 | 363 | 368,000 |
| 2006/03/13 | 375 | 378 | 365 | 372 | 280,000 |
| 2006/03/10 | 362 | 371 | 359 | 370 | 434,000 |
| 2006/03/09 | 352 | 364 | 352 | 364 | 373,000 |
| 2006/03/08 | 350 | 355 | 348 | 351 | 165,000 |
| 2006/03/07 | 357 | 357 | 349 | 349 | 182,000 |
| 2006/03/06 | 348 | 355 | 344 | 355 | 168,000 |
| 2006/03/03 | 351 | 354 | 345 | 348 | 231,000 |
| 2006/03/02 | 365 | 370 | 352 | 356 | 234,000 |
| 2006/03/01 | 365 | 370 | 358 | 360 | 328,000 |
| 2006/02/28 | 382 | 386 | 365 | 371 | 434,000 |
| 2006/02/27 | 386 | 393 | 381 | 386 | 506,000 |
| 2006/02/24 | 370 | 382 | 366 | 379 | 425,000 |
| 2006/02/23 | 354 | 384 | 353 | 378 | 692,000 |
| 2006/02/22 | 345 | 355 | 338 | 344 | 482,000 |
| 2006/02/21 | 320 | 349 | 320 | 344 | 909,000 |
| 2006/02/20 | 347 | 355 | 316 | 320 | 1,650,000 |
| 2006/02/17 | 381 | 387 | 361 | 365 | 475,000 |
| 2006/02/16 | 383 | 387 | 378 | 381 | 292,000 |
| 2006/02/15 | 403 | 405 | 383 | 383 | 296,000 |
| 2006/02/14 | 400 | 402 | 376 | 393 | 916,000 |
| 2006/02/13 | 423 | 426 | 402 | 405 | 613,000 |
| 2006/02/10 | 429 | 432 | 421 | 428 | 408,000 |
| 2006/02/09 | 432 | 436 | 429 | 429 | 301,000 |
| 2006/02/08 | 440 | 441 | 433 | 434 | 324,000 |
| 2006/02/07 | 438 | 440 | 436 | 440 | 213,000 |
| 2006/02/06 | 442 | 444 | 436 | 438 | 211,000 |
| 2006/02/03 | 441 | 447 | 441 | 443 | 217,000 |
| 2006/02/02 | 446 | 455 | 443 | 444 | 780,000 |
| 2006/02/01 | 445 | 453 | 442 | 448 | 940,000 |
| 2006/01/31 | 445 | 448 | 441 | 444 | 340,000 |
| 2006/01/30 | 440 | 447 | 434 | 444 | 903,000 |
| 2006/01/27 | 430 | 432 | 429 | 431 | 755,000 |
| 2006/01/26 | 430 | 435 | 430 | 433 | 918,000 |
| 2006/01/25 | 438 | 443 | 425 | 429 | 655,000 |
| 2006/01/24 | 433 | 442 | 433 | 435 | 326,000 |
| 2006/01/23 | 421 | 441 | 421 | 426 | 565,000 |
| 2006/01/20 | 478 | 478 | 445 | 445 | 442,000 |
| 2006/01/19 | 435 | 474 | 432 | 469 | 730,000 |
| 2006/01/18 | 460 | 460 | 420 | 440 | 1,480,000 |
| 2006/01/17 | 485 | 487 | 454 | 459 | 1,428,000 |
| 2006/01/16 | 493 | 502 | 488 | 491 | 4,151,000 |
| 2006/01/13 | 458 | 485 | 452 | 483 | 4,628,000 |
| 2006/01/12 | 447 | 448 | 445 | 448 | 382,000 |
| 2006/01/11 | 447 | 450 | 441 | 446 | 502,000 |
| 2006/01/10 | 448 | 459 | 446 | 446 | 1,100,000 |
| 2006/01/06 | 450 | 450 | 445 | 446 | 532,000 |
| 2006/01/05 | 441 | 451 | 438 | 447 | 1,178,000 |
| 2006/01/04 | 431 | 439 | 431 | 436 | 294,000 |