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 |
|---|---|---|---|---|---|
| 2010/12/30 | 166 | 170 | 165 | 165 | 114,000 |
| 2010/12/29 | 163 | 167 | 163 | 166 | 75,000 |
| 2010/12/28 | 164 | 166 | 162 | 163 | 112,000 |
| 2010/12/27 | 164 | 167 | 161 | 164 | 134,000 |
| 2010/12/24 | 169 | 169 | 165 | 165 | 96,000 |
| 2010/12/22 | 171 | 172 | 168 | 168 | 110,000 |
| 2010/12/21 | 175 | 175 | 172 | 172 | 180,000 |
| 2010/12/20 | 174 | 177 | 173 | 175 | 188,000 |
| 2010/12/17 | 175 | 176 | 173 | 175 | 125,000 |
| 2010/12/16 | 175 | 175 | 172 | 174 | 89,000 |
| 2010/12/15 | 178 | 178 | 174 | 175 | 155,000 |
| 2010/12/14 | 174 | 178 | 172 | 178 | 191,000 |
| 2010/12/13 | 172 | 174 | 171 | 174 | 85,000 |
| 2010/12/10 | 175 | 175 | 173 | 174 | 161,000 |
| 2010/12/09 | 174 | 175 | 172 | 174 | 173,000 |
| 2010/12/08 | 168 | 173 | 168 | 172 | 144,000 |
| 2010/12/07 | 169 | 169 | 166 | 169 | 74,000 |
| 2010/12/06 | 170 | 170 | 167 | 168 | 71,000 |
| 2010/12/03 | 169 | 170 | 168 | 170 | 43,000 |
| 2010/12/02 | 169 | 169 | 167 | 169 | 57,000 |
| 2010/12/01 | 165 | 167 | 165 | 167 | 42,000 |
| 2010/11/30 | 169 | 169 | 166 | 166 | 82,000 |
| 2010/11/29 | 165 | 169 | 165 | 168 | 121,000 |
| 2010/11/26 | 169 | 170 | 163 | 163 | 140,000 |
| 2010/11/25 | 168 | 169 | 166 | 167 | 132,000 |
| 2010/11/24 | 161 | 168 | 159 | 168 | 173,000 |
| 2010/11/22 | 161 | 164 | 160 | 163 | 97,000 |
| 2010/11/19 | 159 | 162 | 158 | 159 | 151,000 |
| 2010/11/18 | 152 | 159 | 152 | 158 | 204,000 |
| 2010/11/17 | 151 | 154 | 150 | 154 | 89,000 |
| 2010/11/16 | 152 | 153 | 152 | 152 | 61,000 |
| 2010/11/15 | 152 | 153 | 151 | 152 | 91,000 |
| 2010/11/12 | 150 | 153 | 150 | 151 | 316,000 |
| 2010/11/11 | 162 | 163 | 150 | 154 | 445,000 |
| 2010/11/10 | 154 | 163 | 154 | 160 | 157,000 |
| 2010/11/09 | 153 | 156 | 151 | 155 | 153,000 |
| 2010/11/08 | 152 | 154 | 149 | 154 | 235,000 |
| 2010/11/05 | 148 | 152 | 146 | 152 | 276,000 |
| 2010/11/04 | 138 | 142 | 138 | 141 | 73,000 |
| 2010/11/02 | 138 | 139 | 136 | 138 | 115,000 |
| 2010/11/01 | 143 | 143 | 139 | 139 | 98,000 |
| 2010/10/29 | 142 | 142 | 139 | 142 | 207,000 |
| 2010/10/28 | 148 | 150 | 145 | 145 | 129,000 |
| 2010/10/27 | 148 | 149 | 147 | 147 | 72,000 |
| 2010/10/26 | 150 | 150 | 148 | 149 | 49,000 |
| 2010/10/25 | 154 | 154 | 150 | 150 | 90,000 |
| 2010/10/22 | 150 | 152 | 147 | 152 | 67,000 |
| 2010/10/21 | 151 | 151 | 146 | 150 | 81,000 |
| 2010/10/20 | 155 | 155 | 150 | 151 | 91,000 |
| 2010/10/19 | 153 | 157 | 153 | 155 | 93,000 |
| 2010/10/18 | 155 | 156 | 152 | 155 | 95,000 |
| 2010/10/15 | 157 | 159 | 156 | 156 | 76,000 |
| 2010/10/14 | 158 | 160 | 157 | 157 | 79,000 |
| 2010/10/13 | 160 | 161 | 158 | 159 | 56,000 |
| 2010/10/12 | 166 | 166 | 158 | 158 | 76,000 |
| 2010/10/08 | 167 | 168 | 164 | 165 | 135,000 |
| 2010/10/07 | 161 | 166 | 161 | 166 | 64,000 |
| 2010/10/06 | 161 | 164 | 160 | 162 | 100,000 |
| 2010/10/05 | 158 | 162 | 157 | 162 | 73,000 |
| 2010/10/04 | 167 | 167 | 161 | 161 | 97,000 |
| 2010/10/01 | 168 | 169 | 166 | 167 | 59,000 |
| 2010/09/30 | 170 | 172 | 168 | 169 | 137,000 |
| 2010/09/29 | 172 | 174 | 171 | 172 | 55,000 |
| 2010/09/28 | 173 | 173 | 171 | 172 | 33,000 |
| 2010/09/27 | 172 | 173 | 171 | 172 | 48,000 |
| 2010/09/24 | 176 | 176 | 170 | 171 | 122,000 |
| 2010/09/22 | 175 | 178 | 175 | 175 | 52,000 |
| 2010/09/21 | 177 | 178 | 175 | 176 | 60,000 |
| 2010/09/17 | 175 | 176 | 175 | 175 | 38,000 |
| 2010/09/16 | 180 | 180 | 172 | 174 | 145,000 |
| 2010/09/15 | 178 | 180 | 175 | 179 | 94,000 |
| 2010/09/14 | 180 | 181 | 176 | 177 | 59,000 |
| 2010/09/13 | 183 | 186 | 181 | 181 | 237,000 |
| 2010/09/10 | 180 | 181 | 179 | 181 | 108,000 |
| 2010/09/09 | 177 | 179 | 176 | 178 | 37,000 |
| 2010/09/08 | 177 | 178 | 176 | 177 | 51,000 |
| 2010/09/07 | 181 | 181 | 179 | 180 | 50,000 |
| 2010/09/06 | 176 | 181 | 175 | 180 | 125,000 |
| 2010/09/03 | 175 | 176 | 173 | 174 | 65,000 |
| 2010/09/02 | 175 | 176 | 174 | 176 | 61,000 |
| 2010/09/01 | 174 | 174 | 171 | 172 | 65,000 |
| 2010/08/31 | 176 | 176 | 171 | 172 | 44,000 |
| 2010/08/30 | 176 | 179 | 175 | 178 | 94,000 |
| 2010/08/27 | 170 | 173 | 170 | 173 | 44,000 |
| 2010/08/26 | 171 | 173 | 170 | 173 | 72,000 |
| 2010/08/25 | 168 | 171 | 168 | 170 | 88,000 |
| 2010/08/24 | 176 | 177 | 171 | 173 | 87,000 |
| 2010/08/23 | 176 | 177 | 176 | 177 | 48,000 |
| 2010/08/20 | 177 | 180 | 177 | 178 | 64,000 |
| 2010/08/19 | 176 | 180 | 176 | 179 | 82,000 |
| 2010/08/18 | 176 | 178 | 173 | 177 | 82,000 |
| 2010/08/17 | 172 | 175 | 171 | 173 | 54,000 |
| 2010/08/16 | 173 | 176 | 171 | 174 | 54,000 |
| 2010/08/13 | 170 | 176 | 169 | 174 | 108,000 |
| 2010/08/12 | 167 | 171 | 164 | 170 | 111,000 |
| 2010/08/11 | 176 | 178 | 171 | 172 | 112,000 |
| 2010/08/10 | 183 | 183 | 178 | 179 | 165,000 |
| 2010/08/09 | 183 | 187 | 178 | 183 | 588,000 |
| 2010/08/06 | 174 | 183 | 174 | 178 | 443,000 |
| 2010/08/05 | 174 | 174 | 172 | 173 | 64,000 |
| 2010/08/04 | 173 | 173 | 172 | 172 | 28,000 |
| 2010/08/03 | 172 | 174 | 172 | 174 | 44,000 |
| 2010/08/02 | 171 | 174 | 171 | 172 | 66,000 |
| 2010/07/30 | 170 | 170 | 167 | 168 | 55,000 |
| 2010/07/29 | 174 | 174 | 170 | 170 | 73,000 |
| 2010/07/28 | 173 | 175 | 172 | 175 | 67,000 |
| 2010/07/27 | 173 | 174 | 172 | 172 | 31,000 |
| 2010/07/26 | 172 | 172 | 170 | 172 | 81,000 |
| 2010/07/23 | 167 | 170 | 167 | 168 | 61,000 |
| 2010/07/22 | 164 | 167 | 163 | 165 | 56,000 |
| 2010/07/21 | 170 | 170 | 166 | 166 | 57,000 |
| 2010/07/20 | 165 | 170 | 165 | 168 | 51,000 |
| 2010/07/16 | 174 | 174 | 168 | 170 | 100,000 |
| 2010/07/15 | 181 | 181 | 178 | 178 | 33,000 |
| 2010/07/14 | 182 | 182 | 179 | 181 | 80,000 |
| 2010/07/13 | 181 | 182 | 178 | 180 | 58,000 |
| 2010/07/12 | 179 | 182 | 179 | 180 | 74,000 |
| 2010/07/09 | 181 | 181 | 179 | 179 | 64,000 |
| 2010/07/08 | 177 | 186 | 177 | 181 | 589,000 |
| 2010/07/07 | 176 | 176 | 170 | 172 | 125,000 |
| 2010/07/06 | 175 | 176 | 172 | 176 | 51,000 |
| 2010/07/05 | 168 | 176 | 168 | 175 | 106,000 |
| 2010/07/02 | 166 | 171 | 166 | 170 | 69,000 |
| 2010/07/01 | 166 | 169 | 164 | 167 | 217,000 |
| 2010/06/30 | 166 | 176 | 165 | 171 | 275,000 |
| 2010/06/29 | 178 | 181 | 171 | 174 | 170,000 |
| 2010/06/28 | 185 | 186 | 178 | 178 | 154,000 |
| 2010/06/25 | 189 | 189 | 185 | 186 | 175,000 |
| 2010/06/24 | 191 | 195 | 188 | 189 | 638,000 |
| 2010/06/23 | 181 | 191 | 180 | 186 | 527,000 |
| 2010/06/22 | 183 | 183 | 181 | 183 | 75,000 |
| 2010/06/21 | 179 | 185 | 179 | 184 | 341,000 |
| 2010/06/18 | 179 | 179 | 176 | 178 | 135,000 |
| 2010/06/17 | 182 | 182 | 180 | 180 | 115,000 |
| 2010/06/16 | 183 | 183 | 180 | 180 | 137,000 |
| 2010/06/15 | 182 | 184 | 180 | 180 | 145,000 |
| 2010/06/14 | 179 | 185 | 178 | 182 | 299,000 |
| 2010/06/11 | 177 | 179 | 174 | 178 | 332,000 |
| 2010/06/10 | 172 | 173 | 171 | 172 | 104,000 |
| 2010/06/09 | 172 | 177 | 168 | 169 | 279,000 |
| 2010/06/08 | 170 | 174 | 170 | 172 | 65,000 |
| 2010/06/07 | 172 | 173 | 168 | 171 | 355,000 |
| 2010/06/04 | 175 | 180 | 175 | 178 | 312,000 |
| 2010/06/03 | 175 | 176 | 173 | 175 | 179,000 |
| 2010/06/02 | 172 | 177 | 172 | 172 | 177,000 |
| 2010/06/01 | 178 | 178 | 173 | 174 | 272,000 |
| 2010/05/31 | 171 | 178 | 171 | 178 | 410,000 |
| 2010/05/28 | 171 | 174 | 170 | 172 | 382,000 |
| 2010/05/27 | 163 | 167 | 163 | 167 | 434,000 |
| 2010/05/26 | 170 | 172 | 160 | 166 | 569,000 |
| 2010/05/25 | 177 | 177 | 169 | 170 | 450,000 |
| 2010/05/24 | 183 | 183 | 176 | 178 | 640,000 |
| 2010/05/21 | 185 | 185 | 179 | 184 | 633,000 |
| 2010/05/20 | 197 | 203 | 188 | 190 | 1,724,000 |
| 2010/05/19 | 178 | 190 | 171 | 188 | 954,000 |
| 2010/05/18 | 199 | 199 | 179 | 182 | 921,000 |
| 2010/05/17 | 208 | 208 | 194 | 194 | 1,039,000 |
| 2010/05/14 | 203 | 207 | 200 | 204 | 1,099,000 |
| 2010/05/13 | 206 | 210 | 198 | 201 | 2,546,000 |
| 2010/05/12 | 219 | 235 | 206 | 206 | 10,814,000 |
| 2010/05/11 | 218 | 224 | 211 | 212 | 2,575,000 |
| 2010/05/10 | 202 | 216 | 202 | 212 | 1,136,000 |
| 2010/05/07 | 200 | 205 | 198 | 202 | 572,000 |
| 2010/05/06 | 198 | 215 | 198 | 208 | 1,125,000 |
| 2010/04/30 | 206 | 215 | 203 | 205 | 1,295,000 |
| 2010/04/28 | 203 | 208 | 202 | 203 | 621,000 |
| 2010/04/27 | 199 | 222 | 196 | 211 | 4,147,000 |
| 2010/04/26 | 202 | 207 | 198 | 201 | 1,083,000 |
| 2010/04/23 | 187 | 197 | 185 | 197 | 648,000 |
| 2010/04/22 | 189 | 189 | 185 | 187 | 173,000 |
| 2010/04/21 | 184 | 189 | 184 | 189 | 174,000 |
| 2010/04/20 | 186 | 188 | 184 | 185 | 161,000 |
| 2010/04/19 | 188 | 188 | 184 | 184 | 405,000 |
| 2010/04/16 | 198 | 198 | 194 | 194 | 174,000 |
| 2010/04/15 | 197 | 202 | 196 | 198 | 377,000 |
| 2010/04/14 | 195 | 197 | 195 | 195 | 188,000 |
| 2010/04/13 | 202 | 202 | 195 | 196 | 305,000 |
| 2010/04/12 | 203 | 205 | 200 | 200 | 362,000 |
| 2010/04/09 | 199 | 202 | 195 | 199 | 388,000 |
| 2010/04/08 | 202 | 204 | 199 | 199 | 341,000 |
| 2010/04/07 | 202 | 206 | 196 | 203 | 492,000 |
| 2010/04/06 | 206 | 208 | 199 | 201 | 652,000 |
| 2010/04/05 | 196 | 210 | 196 | 205 | 1,457,000 |
| 2010/04/02 | 198 | 199 | 192 | 199 | 547,000 |
| 2010/04/01 | 202 | 206 | 192 | 195 | 1,401,000 |
| 2010/03/31 | 191 | 207 | 191 | 205 | 3,388,000 |
| 2010/03/30 | 178 | 186 | 177 | 186 | 488,000 |
| 2010/03/29 | 173 | 180 | 171 | 178 | 266,000 |
| 2010/03/26 | 173 | 173 | 169 | 173 | 143,000 |
| 2010/03/25 | 174 | 175 | 171 | 172 | 149,000 |
| 2010/03/24 | 178 | 179 | 174 | 174 | 162,000 |
| 2010/03/23 | 175 | 176 | 173 | 175 | 116,000 |
| 2010/03/19 | 176 | 178 | 172 | 174 | 198,000 |
| 2010/03/18 | 176 | 179 | 176 | 176 | 177,000 |
| 2010/03/17 | 177 | 178 | 173 | 175 | 376,000 |
| 2010/03/16 | 167 | 180 | 167 | 177 | 992,000 |
| 2010/03/15 | 167 | 168 | 166 | 167 | 86,000 |
| 2010/03/12 | 168 | 168 | 165 | 166 | 167,000 |
| 2010/03/11 | 165 | 169 | 165 | 168 | 224,000 |
| 2010/03/10 | 170 | 170 | 162 | 162 | 254,000 |
| 2010/03/09 | 164 | 169 | 162 | 169 | 210,000 |
| 2010/03/08 | 165 | 166 | 162 | 164 | 132,000 |
| 2010/03/05 | 166 | 166 | 162 | 164 | 220,000 |
| 2010/03/04 | 157 | 164 | 157 | 162 | 265,000 |
| 2010/03/03 | 155 | 157 | 154 | 155 | 84,000 |
| 2010/03/02 | 156 | 157 | 155 | 156 | 71,000 |
| 2010/03/01 | 154 | 155 | 152 | 155 | 54,000 |
| 2010/02/26 | 152 | 154 | 152 | 152 | 116,000 |
| 2010/02/25 | 156 | 157 | 152 | 153 | 194,000 |
| 2010/02/24 | 159 | 159 | 155 | 155 | 145,000 |
| 2010/02/23 | 157 | 161 | 157 | 159 | 152,000 |
| 2010/02/22 | 158 | 158 | 156 | 157 | 90,000 |
| 2010/02/19 | 162 | 163 | 156 | 156 | 199,000 |
| 2010/02/18 | 159 | 161 | 157 | 159 | 154,000 |
| 2010/02/17 | 152 | 157 | 150 | 157 | 120,000 |
| 2010/02/16 | 151 | 151 | 149 | 150 | 54,000 |
| 2010/02/15 | 150 | 152 | 149 | 150 | 72,000 |
| 2010/02/12 | 152 | 152 | 147 | 150 | 176,000 |
| 2010/02/10 | 153 | 157 | 152 | 153 | 142,000 |
| 2010/02/09 | 152 | 154 | 150 | 152 | 194,000 |
| 2010/02/08 | 159 | 161 | 156 | 157 | 99,000 |
| 2010/02/05 | 155 | 161 | 154 | 159 | 122,000 |
| 2010/02/04 | 163 | 163 | 160 | 160 | 79,000 |
| 2010/02/03 | 163 | 164 | 161 | 161 | 72,000 |
| 2010/02/02 | 159 | 162 | 158 | 160 | 107,000 |
| 2010/02/01 | 159 | 166 | 155 | 157 | 305,000 |
| 2010/01/29 | 163 | 163 | 158 | 158 | 162,000 |
| 2010/01/28 | 166 | 167 | 163 | 166 | 122,000 |
| 2010/01/27 | 164 | 166 | 164 | 165 | 53,000 |
| 2010/01/26 | 173 | 173 | 164 | 164 | 148,000 |
| 2010/01/25 | 168 | 172 | 166 | 172 | 112,000 |
| 2010/01/22 | 167 | 170 | 165 | 169 | 172,000 |
| 2010/01/21 | 168 | 174 | 167 | 172 | 107,000 |
| 2010/01/20 | 172 | 175 | 170 | 172 | 119,000 |
| 2010/01/19 | 179 | 183 | 169 | 171 | 312,000 |
| 2010/01/18 | 178 | 180 | 175 | 180 | 230,000 |
| 2010/01/15 | 177 | 181 | 175 | 180 | 399,000 |
| 2010/01/14 | 172 | 176 | 170 | 175 | 195,000 |
| 2010/01/13 | 171 | 173 | 169 | 172 | 112,000 |
| 2010/01/12 | 171 | 175 | 169 | 172 | 240,000 |
| 2010/01/08 | 171 | 173 | 168 | 169 | 220,000 |
| 2010/01/07 | 166 | 175 | 165 | 171 | 425,000 |
| 2010/01/06 | 164 | 165 | 162 | 164 | 127,000 |
| 2010/01/05 | 166 | 167 | 164 | 164 | 108,000 |
| 2010/01/04 | 164 | 165 | 160 | 165 | 172,000 |