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 |
|---|---|---|---|---|---|
| 2009/12/30 | 165 | 166 | 162 | 163 | 267,000 |
| 2009/12/29 | 169 | 170 | 163 | 164 | 515,000 |
| 2009/12/28 | 162 | 172 | 162 | 172 | 1,126,000 |
| 2009/12/25 | 149 | 162 | 149 | 161 | 1,114,000 |
| 2009/12/24 | 148 | 149 | 145 | 148 | 150,000 |
| 2009/12/22 | 147 | 147 | 145 | 146 | 139,000 |
| 2009/12/21 | 148 | 148 | 145 | 146 | 102,000 |
| 2009/12/18 | 143 | 145 | 143 | 145 | 72,000 |
| 2009/12/17 | 146 | 148 | 143 | 144 | 142,000 |
| 2009/12/16 | 147 | 147 | 144 | 146 | 55,000 |
| 2009/12/15 | 146 | 147 | 142 | 147 | 62,000 |
| 2009/12/14 | 147 | 147 | 145 | 146 | 74,000 |
| 2009/12/11 | 142 | 146 | 140 | 146 | 138,000 |
| 2009/12/10 | 144 | 147 | 141 | 141 | 63,000 |
| 2009/12/09 | 146 | 148 | 143 | 145 | 80,000 |
| 2009/12/08 | 150 | 153 | 145 | 147 | 126,000 |
| 2009/12/07 | 150 | 152 | 148 | 152 | 178,000 |
| 2009/12/04 | 147 | 148 | 145 | 146 | 84,000 |
| 2009/12/03 | 144 | 148 | 144 | 146 | 251,000 |
| 2009/12/02 | 140 | 144 | 139 | 141 | 141,000 |
| 2009/12/01 | 133 | 142 | 132 | 141 | 211,000 |
| 2009/11/30 | 132 | 137 | 132 | 135 | 184,000 |
| 2009/11/27 | 130 | 131 | 129 | 129 | 152,000 |
| 2009/11/26 | 140 | 140 | 133 | 134 | 479,000 |
| 2009/11/25 | 138 | 143 | 137 | 143 | 131,000 |
| 2009/11/24 | 153 | 154 | 138 | 139 | 215,000 |
| 2009/11/20 | 142 | 148 | 142 | 147 | 134,000 |
| 2009/11/19 | 145 | 145 | 140 | 142 | 162,000 |
| 2009/11/18 | 151 | 151 | 144 | 145 | 213,000 |
| 2009/11/17 | 165 | 165 | 152 | 155 | 108,000 |
| 2009/11/16 | 173 | 173 | 160 | 164 | 195,000 |
| 2009/11/13 | 170 | 170 | 166 | 170 | 79,000 |
| 2009/11/12 | 175 | 175 | 170 | 172 | 219,000 |
| 2009/11/11 | 181 | 185 | 174 | 177 | 213,000 |
| 2009/11/10 | 180 | 183 | 180 | 181 | 142,000 |
| 2009/11/09 | 182 | 182 | 178 | 179 | 31,000 |
| 2009/11/06 | 183 | 183 | 180 | 180 | 24,000 |
| 2009/11/05 | 181 | 182 | 180 | 181 | 43,000 |
| 2009/11/04 | 180 | 184 | 179 | 184 | 49,000 |
| 2009/11/02 | 179 | 182 | 176 | 181 | 48,000 |
| 2009/10/30 | 186 | 187 | 184 | 184 | 58,000 |
| 2009/10/29 | 186 | 187 | 183 | 184 | 106,000 |
| 2009/10/28 | 190 | 190 | 188 | 189 | 78,000 |
| 2009/10/27 | 190 | 191 | 188 | 190 | 87,000 |
| 2009/10/26 | 189 | 193 | 187 | 192 | 179,000 |
| 2009/10/23 | 186 | 195 | 185 | 186 | 417,000 |
| 2009/10/22 | 187 | 187 | 185 | 187 | 61,000 |
| 2009/10/21 | 188 | 190 | 188 | 190 | 39,000 |
| 2009/10/20 | 189 | 190 | 188 | 189 | 84,000 |
| 2009/10/19 | 184 | 188 | 184 | 188 | 109,000 |
| 2009/10/16 | 186 | 187 | 184 | 185 | 43,000 |
| 2009/10/15 | 189 | 189 | 186 | 187 | 95,000 |
| 2009/10/14 | 186 | 187 | 182 | 187 | 98,000 |
| 2009/10/13 | 184 | 186 | 180 | 186 | 86,000 |
| 2009/10/09 | 179 | 181 | 177 | 180 | 32,000 |
| 2009/10/08 | 176 | 180 | 173 | 178 | 107,000 |
| 2009/10/07 | 166 | 173 | 165 | 172 | 120,000 |
| 2009/10/06 | 167 | 167 | 162 | 163 | 84,000 |
| 2009/10/05 | 167 | 167 | 162 | 166 | 101,000 |
| 2009/10/02 | 168 | 168 | 166 | 167 | 96,000 |
| 2009/10/01 | 177 | 179 | 174 | 175 | 93,000 |
| 2009/09/30 | 181 | 182 | 179 | 180 | 62,000 |
| 2009/09/29 | 184 | 184 | 176 | 183 | 88,000 |
| 2009/09/28 | 184 | 190 | 175 | 180 | 211,000 |
| 2009/09/25 | 191 | 191 | 187 | 187 | 63,000 |
| 2009/09/24 | 192 | 192 | 189 | 191 | 116,000 |
| 2009/09/18 | 192 | 193 | 190 | 191 | 128,000 |
| 2009/09/17 | 194 | 195 | 191 | 192 | 115,000 |
| 2009/09/16 | 190 | 199 | 190 | 192 | 279,000 |
| 2009/09/15 | 190 | 191 | 189 | 190 | 55,000 |
| 2009/09/14 | 194 | 195 | 190 | 190 | 71,000 |
| 2009/09/11 | 197 | 197 | 195 | 197 | 213,000 |
| 2009/09/10 | 195 | 196 | 193 | 196 | 142,000 |
| 2009/09/09 | 191 | 194 | 191 | 192 | 168,000 |
| 2009/09/08 | 189 | 192 | 188 | 191 | 188,000 |
| 2009/09/07 | 189 | 191 | 187 | 191 | 178,000 |
| 2009/09/04 | 196 | 196 | 187 | 187 | 278,000 |
| 2009/09/03 | 199 | 199 | 194 | 195 | 226,000 |
| 2009/09/02 | 200 | 200 | 198 | 198 | 183,000 |
| 2009/09/01 | 203 | 204 | 199 | 202 | 255,000 |
| 2009/08/31 | 204 | 207 | 202 | 205 | 302,000 |
| 2009/08/28 | 214 | 218 | 205 | 207 | 925,000 |
| 2009/08/27 | 202 | 212 | 200 | 209 | 842,000 |
| 2009/08/26 | 195 | 201 | 193 | 200 | 367,000 |
| 2009/08/25 | 203 | 203 | 199 | 200 | 168,000 |
| 2009/08/24 | 205 | 205 | 202 | 202 | 96,000 |
| 2009/08/21 | 201 | 203 | 198 | 200 | 129,000 |
| 2009/08/20 | 200 | 201 | 200 | 201 | 92,000 |
| 2009/08/19 | 201 | 202 | 199 | 199 | 95,000 |
| 2009/08/18 | 198 | 203 | 198 | 202 | 117,000 |
| 2009/08/17 | 209 | 209 | 201 | 203 | 161,000 |
| 2009/08/14 | 210 | 210 | 206 | 208 | 194,000 |
| 2009/08/13 | 208 | 211 | 205 | 211 | 171,000 |
| 2009/08/12 | 209 | 209 | 205 | 205 | 106,000 |
| 2009/08/11 | 207 | 208 | 205 | 208 | 120,000 |
| 2009/08/10 | 201 | 206 | 201 | 204 | 215,000 |
| 2009/08/07 | 203 | 203 | 198 | 203 | 168,000 |
| 2009/08/06 | 200 | 206 | 200 | 204 | 138,000 |
| 2009/08/05 | 210 | 210 | 203 | 203 | 185,000 |
| 2009/08/04 | 212 | 213 | 207 | 208 | 151,000 |
| 2009/08/03 | 207 | 211 | 206 | 208 | 195,000 |
| 2009/07/31 | 208 | 209 | 204 | 205 | 139,000 |
| 2009/07/30 | 210 | 210 | 205 | 205 | 131,000 |
| 2009/07/29 | 208 | 212 | 208 | 211 | 197,000 |
| 2009/07/28 | 212 | 213 | 209 | 212 | 260,000 |
| 2009/07/27 | 207 | 218 | 207 | 212 | 842,000 |
| 2009/07/24 | 207 | 210 | 205 | 206 | 203,000 |
| 2009/07/23 | 208 | 211 | 205 | 206 | 397,000 |
| 2009/07/22 | 197 | 211 | 197 | 208 | 677,000 |
| 2009/07/21 | 188 | 201 | 188 | 200 | 265,000 |
| 2009/07/17 | 195 | 195 | 188 | 190 | 153,000 |
| 2009/07/16 | 197 | 197 | 192 | 194 | 311,000 |
| 2009/07/15 | 187 | 190 | 187 | 187 | 171,000 |
| 2009/07/14 | 187 | 192 | 183 | 187 | 460,000 |
| 2009/07/13 | 195 | 195 | 175 | 177 | 585,000 |
| 2009/07/10 | 205 | 206 | 189 | 195 | 684,000 |
| 2009/07/09 | 201 | 206 | 201 | 203 | 275,000 |
| 2009/07/08 | 211 | 213 | 204 | 206 | 931,000 |
| 2009/07/07 | 232 | 233 | 222 | 223 | 595,000 |
| 2009/07/06 | 235 | 240 | 228 | 232 | 1,979,000 |
| 2009/07/03 | 219 | 232 | 219 | 229 | 896,000 |
| 2009/07/02 | 225 | 227 | 219 | 223 | 505,000 |
| 2009/07/01 | 215 | 234 | 215 | 227 | 1,523,000 |
| 2009/06/30 | 217 | 220 | 214 | 218 | 275,000 |
| 2009/06/29 | 222 | 226 | 214 | 216 | 450,000 |
| 2009/06/26 | 223 | 224 | 218 | 219 | 530,000 |
| 2009/06/25 | 215 | 221 | 214 | 219 | 916,000 |
| 2009/06/24 | 215 | 218 | 205 | 209 | 639,000 |
| 2009/06/23 | 216 | 222 | 211 | 215 | 1,073,000 |
| 2009/06/22 | 220 | 224 | 215 | 222 | 1,128,000 |
| 2009/06/19 | 235 | 240 | 215 | 216 | 4,690,000 |
| 2009/06/18 | 210 | 233 | 207 | 230 | 6,603,000 |
| 2009/06/17 | 203 | 208 | 203 | 206 | 422,000 |
| 2009/06/16 | 208 | 214 | 201 | 203 | 614,000 |
| 2009/06/15 | 217 | 219 | 210 | 212 | 905,000 |
| 2009/06/12 | 204 | 215 | 204 | 212 | 1,178,000 |
| 2009/06/11 | 205 | 206 | 200 | 204 | 352,000 |
| 2009/06/10 | 208 | 208 | 203 | 205 | 419,000 |
| 2009/06/09 | 212 | 213 | 203 | 205 | 550,000 |
| 2009/06/08 | 200 | 211 | 199 | 211 | 1,021,000 |
| 2009/06/05 | 207 | 208 | 196 | 198 | 685,000 |
| 2009/06/04 | 211 | 220 | 204 | 207 | 3,391,000 |
| 2009/06/03 | 192 | 201 | 191 | 201 | 541,000 |
| 2009/06/02 | 198 | 199 | 193 | 193 | 311,000 |
| 2009/06/01 | 190 | 195 | 189 | 195 | 205,000 |
| 2009/05/29 | 196 | 196 | 188 | 192 | 218,000 |
| 2009/05/28 | 189 | 195 | 188 | 195 | 144,000 |
| 2009/05/27 | 194 | 194 | 187 | 187 | 195,000 |
| 2009/05/26 | 196 | 196 | 188 | 192 | 200,000 |
| 2009/05/25 | 195 | 198 | 193 | 194 | 201,000 |
| 2009/05/22 | 193 | 195 | 192 | 194 | 266,000 |
| 2009/05/21 | 194 | 203 | 192 | 195 | 1,655,000 |
| 2009/05/20 | 182 | 191 | 182 | 190 | 417,000 |
| 2009/05/19 | 180 | 182 | 179 | 182 | 102,000 |
| 2009/05/18 | 179 | 184 | 178 | 180 | 107,000 |
| 2009/05/15 | 179 | 184 | 178 | 183 | 211,000 |
| 2009/05/14 | 184 | 185 | 178 | 178 | 151,000 |
| 2009/05/13 | 186 | 189 | 181 | 186 | 232,000 |
| 2009/05/12 | 191 | 191 | 183 | 183 | 242,000 |
| 2009/05/11 | 185 | 194 | 185 | 189 | 288,000 |
| 2009/05/08 | 181 | 185 | 178 | 183 | 172,000 |
| 2009/05/07 | 178 | 182 | 173 | 180 | 374,000 |
| 2009/05/01 | 175 | 180 | 171 | 175 | 191,000 |
| 2009/04/30 | 172 | 180 | 172 | 180 | 135,000 |
| 2009/04/28 | 184 | 184 | 172 | 172 | 160,000 |
| 2009/04/27 | 186 | 186 | 182 | 182 | 127,000 |
| 2009/04/24 | 187 | 190 | 184 | 185 | 197,000 |
| 2009/04/23 | 184 | 187 | 181 | 186 | 207,000 |
| 2009/04/22 | 191 | 192 | 185 | 186 | 269,000 |
| 2009/04/21 | 179 | 191 | 179 | 188 | 478,000 |
| 2009/04/20 | 189 | 189 | 182 | 185 | 204,000 |
| 2009/04/17 | 192 | 193 | 186 | 189 | 428,000 |
| 2009/04/16 | 193 | 196 | 184 | 186 | 1,486,000 |
| 2009/04/15 | 181 | 205 | 181 | 196 | 4,915,000 |
| 2009/04/14 | 174 | 177 | 170 | 176 | 185,000 |
| 2009/04/13 | 172 | 176 | 171 | 171 | 125,000 |
| 2009/04/10 | 174 | 174 | 168 | 171 | 210,000 |
| 2009/04/09 | 174 | 178 | 171 | 174 | 263,000 |
| 2009/04/08 | 173 | 175 | 170 | 173 | 217,000 |
| 2009/04/07 | 171 | 176 | 169 | 176 | 312,000 |
| 2009/04/06 | 165 | 174 | 165 | 168 | 256,000 |
| 2009/04/03 | 170 | 172 | 160 | 164 | 293,000 |
| 2009/04/02 | 163 | 168 | 162 | 167 | 176,000 |
| 2009/04/01 | 161 | 161 | 156 | 159 | 96,000 |
| 2009/03/31 | 155 | 162 | 155 | 158 | 130,000 |
| 2009/03/30 | 166 | 168 | 158 | 158 | 143,000 |
| 2009/03/27 | 172 | 173 | 165 | 165 | 213,000 |
| 2009/03/26 | 167 | 170 | 166 | 170 | 220,000 |
| 2009/03/25 | 158 | 166 | 158 | 166 | 280,000 |
| 2009/03/24 | 164 | 164 | 157 | 158 | 182,000 |
| 2009/03/23 | 153 | 159 | 152 | 159 | 151,000 |
| 2009/03/19 | 154 | 154 | 150 | 150 | 79,000 |
| 2009/03/18 | 159 | 159 | 152 | 152 | 123,000 |
| 2009/03/17 | 151 | 154 | 151 | 154 | 93,000 |
| 2009/03/16 | 147 | 153 | 147 | 150 | 116,000 |
| 2009/03/13 | 145 | 145 | 143 | 145 | 159,000 |
| 2009/03/12 | 143 | 144 | 139 | 140 | 136,000 |
| 2009/03/11 | 146 | 147 | 142 | 142 | 97,000 |
| 2009/03/10 | 142 | 144 | 141 | 142 | 81,000 |
| 2009/03/09 | 145 | 146 | 141 | 143 | 208,000 |
| 2009/03/06 | 145 | 151 | 144 | 147 | 159,000 |
| 2009/03/05 | 149 | 152 | 146 | 148 | 136,000 |
| 2009/03/04 | 139 | 148 | 138 | 145 | 163,000 |
| 2009/03/03 | 140 | 140 | 137 | 139 | 109,000 |
| 2009/03/02 | 144 | 144 | 141 | 142 | 124,000 |
| 2009/02/27 | 145 | 145 | 142 | 145 | 91,000 |
| 2009/02/26 | 145 | 148 | 142 | 144 | 185,000 |
| 2009/02/25 | 144 | 145 | 140 | 142 | 160,000 |
| 2009/02/24 | 142 | 142 | 137 | 140 | 261,000 |
| 2009/02/23 | 139 | 145 | 136 | 145 | 289,000 |
| 2009/02/20 | 160 | 160 | 142 | 142 | 371,000 |
| 2009/02/19 | 162 | 164 | 157 | 158 | 189,000 |
| 2009/02/18 | 167 | 167 | 160 | 160 | 325,000 |
| 2009/02/17 | 174 | 174 | 172 | 172 | 212,000 |
| 2009/02/16 | 169 | 175 | 169 | 173 | 131,000 |
| 2009/02/13 | 172 | 173 | 170 | 171 | 92,000 |
| 2009/02/12 | 163 | 172 | 163 | 171 | 417,000 |
| 2009/02/10 | 170 | 172 | 165 | 167 | 328,000 |
| 2009/02/09 | 175 | 177 | 169 | 169 | 216,000 |
| 2009/02/06 | 180 | 181 | 174 | 175 | 209,000 |
| 2009/02/05 | 177 | 180 | 175 | 178 | 254,000 |
| 2009/02/04 | 179 | 181 | 174 | 178 | 245,000 |
| 2009/02/03 | 176 | 183 | 176 | 178 | 192,000 |
| 2009/02/02 | 177 | 180 | 173 | 175 | 488,000 |
| 2009/01/30 | 181 | 186 | 181 | 181 | 300,000 |
| 2009/01/29 | 188 | 189 | 184 | 187 | 249,000 |
| 2009/01/28 | 187 | 188 | 182 | 185 | 331,000 |
| 2009/01/27 | 181 | 188 | 180 | 186 | 430,000 |
| 2009/01/26 | 182 | 192 | 179 | 179 | 557,000 |
| 2009/01/23 | 194 | 197 | 186 | 186 | 622,000 |
| 2009/01/22 | 203 | 205 | 196 | 197 | 718,000 |
| 2009/01/21 | 195 | 210 | 194 | 204 | 1,773,000 |
| 2009/01/20 | 207 | 209 | 197 | 202 | 1,536,000 |
| 2009/01/19 | 203 | 217 | 202 | 212 | 5,712,000 |
| 2009/01/16 | 195 | 201 | 195 | 198 | 1,191,000 |
| 2009/01/15 | 183 | 198 | 183 | 198 | 1,207,000 |
| 2009/01/14 | 185 | 188 | 179 | 188 | 564,000 |
| 2009/01/13 | 186 | 188 | 179 | 181 | 866,000 |
| 2009/01/09 | 200 | 206 | 192 | 193 | 3,054,000 |
| 2009/01/08 | 189 | 208 | 184 | 205 | 9,326,000 |
| 2009/01/07 | 184 | 186 | 178 | 179 | 480,000 |
| 2009/01/06 | 175 | 186 | 173 | 181 | 1,023,000 |
| 2009/01/05 | 179 | 181 | 176 | 176 | 225,000 |