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 |
|---|---|---|---|---|---|
| 2008/12/30 | 174 | 178 | 172 | 177 | 244,000 |
| 2008/12/29 | 172 | 174 | 169 | 173 | 301,000 |
| 2008/12/26 | 181 | 185 | 167 | 171 | 919,000 |
| 2008/12/25 | 171 | 179 | 165 | 178 | 584,000 |
| 2008/12/24 | 178 | 180 | 167 | 171 | 1,014,000 |
| 2008/12/22 | 185 | 189 | 174 | 181 | 2,494,000 |
| 2008/12/19 | 140 | 167 | 139 | 165 | 2,010,000 |
| 2008/12/18 | 141 | 144 | 140 | 141 | 90,000 |
| 2008/12/17 | 150 | 150 | 142 | 144 | 128,000 |
| 2008/12/16 | 145 | 151 | 143 | 147 | 173,000 |
| 2008/12/15 | 148 | 148 | 144 | 146 | 151,000 |
| 2008/12/12 | 145 | 147 | 139 | 141 | 291,000 |
| 2008/12/11 | 137 | 148 | 136 | 146 | 253,000 |
| 2008/12/10 | 134 | 139 | 134 | 137 | 148,000 |
| 2008/12/09 | 142 | 143 | 137 | 137 | 97,000 |
| 2008/12/08 | 133 | 140 | 133 | 140 | 118,000 |
| 2008/12/05 | 129 | 135 | 129 | 132 | 303,000 |
| 2008/12/04 | 137 | 139 | 130 | 131 | 304,000 |
| 2008/12/03 | 145 | 146 | 137 | 137 | 203,000 |
| 2008/12/02 | 147 | 149 | 141 | 145 | 353,000 |
| 2008/12/01 | 147 | 157 | 144 | 154 | 882,000 |
| 2008/11/28 | 139 | 147 | 137 | 142 | 252,000 |
| 2008/11/27 | 132 | 139 | 132 | 137 | 109,000 |
| 2008/11/26 | 135 | 135 | 132 | 133 | 73,000 |
| 2008/11/25 | 136 | 138 | 131 | 134 | 184,000 |
| 2008/11/21 | 123 | 129 | 118 | 128 | 324,000 |
| 2008/11/20 | 140 | 141 | 132 | 133 | 184,000 |
| 2008/11/19 | 149 | 149 | 144 | 145 | 40,000 |
| 2008/11/18 | 141 | 148 | 141 | 148 | 64,000 |
| 2008/11/17 | 142 | 148 | 138 | 144 | 129,000 |
| 2008/11/14 | 148 | 152 | 141 | 141 | 150,000 |
| 2008/11/13 | 146 | 147 | 143 | 144 | 123,000 |
| 2008/11/12 | 149 | 153 | 149 | 151 | 137,000 |
| 2008/11/11 | 152 | 159 | 150 | 152 | 163,000 |
| 2008/11/10 | 153 | 155 | 151 | 152 | 178,000 |
| 2008/11/07 | 147 | 152 | 141 | 149 | 189,000 |
| 2008/11/06 | 151 | 153 | 150 | 152 | 183,000 |
| 2008/11/05 | 156 | 161 | 154 | 159 | 266,000 |
| 2008/11/04 | 145 | 152 | 145 | 150 | 252,000 |
| 2008/10/31 | 146 | 150 | 134 | 146 | 359,000 |
| 2008/10/30 | 138 | 148 | 138 | 147 | 238,000 |
| 2008/10/29 | 150 | 150 | 135 | 139 | 316,000 |
| 2008/10/28 | 115 | 138 | 115 | 138 | 399,000 |
| 2008/10/27 | 136 | 143 | 125 | 125 | 398,000 |
| 2008/10/24 | 156 | 156 | 144 | 146 | 321,000 |
| 2008/10/23 | 150 | 150 | 143 | 150 | 493,000 |
| 2008/10/22 | 154 | 158 | 150 | 157 | 365,000 |
| 2008/10/21 | 156 | 160 | 153 | 156 | 527,000 |
| 2008/10/20 | 135 | 155 | 134 | 151 | 551,000 |
| 2008/10/17 | 127 | 136 | 127 | 135 | 434,000 |
| 2008/10/16 | 132 | 137 | 126 | 127 | 481,000 |
| 2008/10/15 | 145 | 148 | 142 | 147 | 361,000 |
| 2008/10/14 | 151 | 151 | 141 | 150 | 608,000 |
| 2008/10/10 | 106 | 117 | 104 | 116 | 640,000 |
| 2008/10/09 | 109 | 123 | 109 | 121 | 689,000 |
| 2008/10/08 | 125 | 129 | 102 | 106 | 1,128,000 |
| 2008/10/07 | 116 | 138 | 116 | 135 | 904,000 |
| 2008/10/06 | 170 | 174 | 145 | 146 | 550,000 |
| 2008/10/03 | 179 | 182 | 175 | 179 | 380,000 |
| 2008/10/02 | 197 | 198 | 186 | 188 | 270,000 |
| 2008/10/01 | 202 | 204 | 195 | 196 | 225,000 |
| 2008/09/30 | 192 | 203 | 192 | 201 | 118,000 |
| 2008/09/29 | 208 | 208 | 203 | 204 | 56,000 |
| 2008/09/26 | 211 | 212 | 203 | 206 | 178,000 |
| 2008/09/25 | 208 | 214 | 208 | 209 | 112,000 |
| 2008/09/24 | 209 | 213 | 207 | 213 | 108,000 |
| 2008/09/22 | 215 | 216 | 210 | 212 | 113,000 |
| 2008/09/19 | 208 | 215 | 204 | 212 | 251,000 |
| 2008/09/18 | 197 | 205 | 196 | 203 | 260,000 |
| 2008/09/17 | 207 | 207 | 202 | 204 | 200,000 |
| 2008/09/16 | 192 | 211 | 186 | 197 | 712,000 |
| 2008/09/12 | 207 | 207 | 203 | 207 | 197,000 |
| 2008/09/11 | 209 | 209 | 203 | 203 | 128,000 |
| 2008/09/10 | 204 | 211 | 203 | 208 | 222,000 |
| 2008/09/09 | 215 | 217 | 206 | 209 | 238,000 |
| 2008/09/08 | 211 | 220 | 211 | 218 | 222,000 |
| 2008/09/05 | 201 | 210 | 201 | 208 | 422,000 |
| 2008/09/04 | 216 | 221 | 211 | 211 | 304,000 |
| 2008/09/03 | 231 | 231 | 218 | 221 | 730,000 |
| 2008/09/02 | 236 | 249 | 225 | 233 | 4,458,000 |
| 2008/09/01 | 212 | 233 | 210 | 229 | 1,166,000 |
| 2008/08/29 | 211 | 213 | 211 | 212 | 124,000 |
| 2008/08/28 | 213 | 213 | 209 | 211 | 93,000 |
| 2008/08/27 | 213 | 214 | 211 | 212 | 60,000 |
| 2008/08/26 | 211 | 215 | 208 | 215 | 103,000 |
| 2008/08/25 | 217 | 217 | 212 | 213 | 129,000 |
| 2008/08/22 | 215 | 215 | 211 | 213 | 166,000 |
| 2008/08/21 | 223 | 223 | 214 | 216 | 130,000 |
| 2008/08/20 | 210 | 222 | 210 | 221 | 309,000 |
| 2008/08/19 | 212 | 214 | 211 | 211 | 101,000 |
| 2008/08/18 | 213 | 218 | 211 | 216 | 85,000 |
| 2008/08/15 | 210 | 214 | 210 | 214 | 53,000 |
| 2008/08/14 | 209 | 215 | 209 | 211 | 197,000 |
| 2008/08/13 | 220 | 220 | 214 | 214 | 128,000 |
| 2008/08/12 | 223 | 226 | 221 | 223 | 130,000 |
| 2008/08/11 | 217 | 223 | 217 | 222 | 149,000 |
| 2008/08/08 | 215 | 222 | 212 | 221 | 173,000 |
| 2008/08/07 | 220 | 225 | 219 | 224 | 190,000 |
| 2008/08/06 | 219 | 223 | 215 | 222 | 261,000 |
| 2008/08/05 | 208 | 214 | 207 | 211 | 261,000 |
| 2008/08/04 | 214 | 214 | 207 | 207 | 325,000 |
| 2008/08/01 | 222 | 222 | 215 | 215 | 231,000 |
| 2008/07/31 | 228 | 230 | 222 | 224 | 167,000 |
| 2008/07/30 | 227 | 229 | 225 | 225 | 180,000 |
| 2008/07/29 | 225 | 225 | 223 | 223 | 143,000 |
| 2008/07/28 | 230 | 232 | 229 | 229 | 112,000 |
| 2008/07/25 | 233 | 233 | 227 | 228 | 233,000 |
| 2008/07/24 | 230 | 235 | 228 | 235 | 457,000 |
| 2008/07/23 | 226 | 231 | 224 | 225 | 559,000 |
| 2008/07/22 | 222 | 227 | 218 | 224 | 244,000 |
| 2008/07/18 | 224 | 230 | 216 | 218 | 867,000 |
| 2008/07/17 | 213 | 227 | 213 | 220 | 912,000 |
| 2008/07/16 | 206 | 211 | 205 | 208 | 289,000 |
| 2008/07/15 | 218 | 218 | 210 | 211 | 374,000 |
| 2008/07/14 | 217 | 225 | 217 | 220 | 317,000 |
| 2008/07/11 | 219 | 222 | 215 | 221 | 321,000 |
| 2008/07/10 | 215 | 222 | 212 | 217 | 511,000 |
| 2008/07/09 | 227 | 228 | 217 | 217 | 394,000 |
| 2008/07/08 | 233 | 233 | 221 | 223 | 353,000 |
| 2008/07/07 | 227 | 234 | 222 | 234 | 476,000 |
| 2008/07/04 | 233 | 237 | 220 | 224 | 788,000 |
| 2008/07/03 | 232 | 235 | 224 | 232 | 727,000 |
| 2008/07/02 | 247 | 253 | 237 | 239 | 786,000 |
| 2008/07/01 | 243 | 249 | 243 | 247 | 420,000 |
| 2008/06/30 | 246 | 251 | 242 | 242 | 567,000 |
| 2008/06/27 | 244 | 249 | 242 | 247 | 470,000 |
| 2008/06/26 | 256 | 261 | 252 | 253 | 410,000 |
| 2008/06/25 | 262 | 264 | 255 | 259 | 566,000 |
| 2008/06/24 | 267 | 270 | 261 | 261 | 396,000 |
| 2008/06/23 | 262 | 271 | 261 | 266 | 690,000 |
| 2008/06/20 | 278 | 283 | 265 | 266 | 1,264,000 |
| 2008/06/19 | 276 | 300 | 276 | 283 | 4,496,000 |
| 2008/06/18 | 275 | 278 | 271 | 274 | 474,000 |
| 2008/06/17 | 270 | 286 | 268 | 271 | 1,262,000 |
| 2008/06/16 | 267 | 268 | 259 | 267 | 781,000 |
| 2008/06/13 | 276 | 283 | 265 | 265 | 1,068,000 |
| 2008/06/12 | 269 | 290 | 268 | 277 | 1,180,000 |
| 2008/06/11 | 280 | 285 | 265 | 278 | 1,191,000 |
| 2008/06/10 | 297 | 307 | 278 | 278 | 2,195,000 |
| 2008/06/09 | 282 | 307 | 282 | 298 | 4,391,000 |
| 2008/06/06 | 311 | 312 | 288 | 293 | 3,373,000 |
| 2008/06/05 | 320 | 322 | 302 | 302 | 8,751,000 |
| 2008/06/04 | 272 | 336 | 272 | 335 | 17,303,000 |
| 2008/06/03 | 242 | 263 | 240 | 263 | 2,275,000 |
| 2008/06/02 | 245 | 247 | 243 | 243 | 411,000 |
| 2008/05/30 | 242 | 247 | 240 | 244 | 394,000 |
| 2008/05/29 | 240 | 245 | 239 | 242 | 481,000 |
| 2008/05/28 | 249 | 249 | 240 | 240 | 415,000 |
| 2008/05/27 | 241 | 246 | 240 | 244 | 216,000 |
| 2008/05/26 | 246 | 249 | 239 | 239 | 477,000 |
| 2008/05/23 | 251 | 254 | 245 | 245 | 476,000 |
| 2008/05/22 | 250 | 254 | 244 | 252 | 416,000 |
| 2008/05/21 | 250 | 257 | 250 | 253 | 495,000 |
| 2008/05/20 | 262 | 262 | 252 | 255 | 908,000 |
| 2008/05/19 | 245 | 255 | 244 | 255 | 1,171,000 |
| 2008/05/16 | 239 | 249 | 239 | 244 | 819,000 |
| 2008/05/15 | 240 | 243 | 235 | 237 | 780,000 |
| 2008/05/14 | 245 | 245 | 232 | 238 | 1,402,000 |
| 2008/05/13 | 248 | 249 | 244 | 246 | 253,000 |
| 2008/05/12 | 242 | 249 | 242 | 246 | 393,000 |
| 2008/05/09 | 258 | 258 | 246 | 247 | 733,000 |
| 2008/05/08 | 254 | 264 | 253 | 259 | 789,000 |
| 2008/05/07 | 260 | 262 | 248 | 257 | 861,000 |
| 2008/05/02 | 262 | 263 | 257 | 259 | 484,000 |
| 2008/05/01 | 267 | 268 | 259 | 260 | 672,000 |
| 2008/04/30 | 261 | 271 | 260 | 266 | 1,426,000 |
| 2008/04/28 | 263 | 264 | 257 | 261 | 940,000 |
| 2008/04/25 | 267 | 268 | 259 | 259 | 1,642,000 |
| 2008/04/24 | 257 | 266 | 253 | 263 | 3,046,000 |
| 2008/04/23 | 249 | 262 | 247 | 252 | 3,343,000 |
| 2008/04/22 | 244 | 250 | 243 | 247 | 452,000 |
| 2008/04/21 | 253 | 255 | 244 | 244 | 779,000 |
| 2008/04/18 | 241 | 250 | 240 | 248 | 1,078,000 |
| 2008/04/17 | 252 | 258 | 241 | 242 | 1,315,000 |
| 2008/04/16 | 257 | 259 | 249 | 252 | 1,562,000 |
| 2008/04/15 | 244 | 258 | 241 | 252 | 7,091,000 |
| 2008/04/14 | 232 | 247 | 229 | 245 | 3,009,000 |
| 2008/04/11 | 233 | 240 | 227 | 237 | 4,168,000 |
| 2008/04/10 | 215 | 250 | 215 | 237 | 16,588,000 |
| 2008/04/09 | 233 | 234 | 218 | 220 | 858,000 |
| 2008/04/08 | 239 | 244 | 228 | 234 | 830,000 |
| 2008/04/07 | 239 | 247 | 236 | 239 | 1,459,000 |
| 2008/04/04 | 220 | 232 | 220 | 231 | 889,000 |
| 2008/04/03 | 219 | 223 | 217 | 222 | 305,000 |
| 2008/04/02 | 226 | 227 | 216 | 219 | 212,000 |
| 2008/04/01 | 211 | 222 | 211 | 221 | 315,000 |
| 2008/03/31 | 213 | 219 | 210 | 213 | 263,000 |
| 2008/03/28 | 209 | 217 | 207 | 215 | 262,000 |
| 2008/03/27 | 210 | 211 | 206 | 210 | 164,000 |
| 2008/03/26 | 212 | 213 | 209 | 212 | 122,000 |
| 2008/03/25 | 213 | 215 | 207 | 210 | 577,000 |
| 2008/03/24 | 213 | 213 | 207 | 210 | 212,000 |
| 2008/03/21 | 205 | 210 | 200 | 208 | 320,000 |
| 2008/03/19 | 201 | 208 | 201 | 203 | 271,000 |
| 2008/03/18 | 197 | 201 | 195 | 197 | 260,000 |
| 2008/03/17 | 196 | 199 | 188 | 194 | 506,000 |
| 2008/03/14 | 215 | 219 | 203 | 206 | 454,000 |
| 2008/03/13 | 213 | 220 | 213 | 218 | 288,000 |
| 2008/03/12 | 221 | 225 | 216 | 218 | 583,000 |
| 2008/03/11 | 200 | 214 | 197 | 214 | 655,000 |
| 2008/03/10 | 217 | 217 | 205 | 205 | 410,000 |
| 2008/03/07 | 215 | 222 | 213 | 216 | 919,000 |
| 2008/03/06 | 219 | 233 | 218 | 225 | 979,000 |
| 2008/03/05 | 216 | 225 | 212 | 217 | 783,000 |
| 2008/03/04 | 223 | 225 | 217 | 218 | 853,000 |
| 2008/03/03 | 223 | 226 | 222 | 222 | 406,000 |
| 2008/02/29 | 232 | 237 | 232 | 232 | 379,000 |
| 2008/02/28 | 231 | 243 | 227 | 236 | 1,039,000 |
| 2008/02/27 | 242 | 248 | 229 | 232 | 858,000 |
| 2008/02/26 | 251 | 253 | 238 | 238 | 661,000 |
| 2008/02/25 | 248 | 248 | 242 | 246 | 499,000 |
| 2008/02/22 | 241 | 255 | 241 | 243 | 1,067,000 |
| 2008/02/21 | 250 | 252 | 241 | 245 | 2,665,000 |
| 2008/02/20 | 232 | 261 | 225 | 248 | 6,320,000 |
| 2008/02/19 | 232 | 234 | 226 | 230 | 476,000 |
| 2008/02/18 | 232 | 238 | 225 | 228 | 963,000 |
| 2008/02/15 | 201 | 223 | 200 | 220 | 1,330,000 |
| 2008/02/14 | 203 | 208 | 201 | 206 | 567,000 |
| 2008/02/13 | 194 | 203 | 194 | 197 | 1,161,000 |
| 2008/02/12 | 192 | 197 | 187 | 189 | 1,129,000 |
| 2008/02/08 | 224 | 224 | 196 | 197 | 1,149,000 |
| 2008/02/07 | 224 | 230 | 219 | 223 | 649,000 |
| 2008/02/06 | 230 | 235 | 224 | 225 | 829,000 |
| 2008/02/05 | 234 | 253 | 230 | 240 | 1,802,000 |
| 2008/02/04 | 217 | 239 | 217 | 237 | 1,528,000 |
| 2008/02/01 | 218 | 219 | 211 | 215 | 506,000 |
| 2008/01/31 | 203 | 215 | 203 | 213 | 669,000 |
| 2008/01/30 | 210 | 220 | 205 | 208 | 1,684,000 |
| 2008/01/29 | 205 | 211 | 204 | 208 | 545,000 |
| 2008/01/28 | 203 | 207 | 196 | 198 | 1,183,000 |
| 2008/01/25 | 199 | 211 | 199 | 211 | 926,000 |
| 2008/01/24 | 193 | 201 | 186 | 195 | 1,522,000 |
| 2008/01/23 | 185 | 185 | 175 | 179 | 749,000 |
| 2008/01/22 | 180 | 183 | 171 | 171 | 1,114,000 |
| 2008/01/21 | 194 | 195 | 187 | 187 | 1,100,000 |
| 2008/01/18 | 179 | 200 | 177 | 199 | 1,695,000 |
| 2008/01/17 | 189 | 197 | 177 | 188 | 1,600,000 |
| 2008/01/16 | 191 | 198 | 184 | 184 | 1,978,000 |
| 2008/01/15 | 236 | 238 | 207 | 207 | 1,358,000 |
| 2008/01/11 | 248 | 252 | 237 | 237 | 949,000 |
| 2008/01/10 | 257 | 262 | 249 | 249 | 552,000 |
| 2008/01/09 | 247 | 257 | 247 | 256 | 650,000 |
| 2008/01/08 | 250 | 260 | 247 | 254 | 907,000 |
| 2008/01/07 | 252 | 256 | 247 | 250 | 612,000 |
| 2008/01/04 | 264 | 266 | 256 | 259 | 520,000 |