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 |
---|---|---|---|---|---|
2012/12/28 | 168 | 168 | 166 | 166 | 80,000 |
2012/12/27 | 167 | 170 | 167 | 167 | 91,000 |
2012/12/26 | 168 | 168 | 166 | 167 | 76,000 |
2012/12/25 | 169 | 169 | 165 | 167 | 191,000 |
2012/12/21 | 160 | 166 | 160 | 166 | 167,000 |
2012/12/20 | 162 | 162 | 160 | 160 | 69,000 |
2012/12/19 | 163 | 163 | 160 | 162 | 63,000 |
2012/12/18 | 159 | 162 | 159 | 161 | 71,000 |
2012/12/17 | 159 | 160 | 158 | 158 | 35,000 |
2012/12/14 | 157 | 158 | 157 | 158 | 91,000 |
2012/12/13 | 159 | 159 | 158 | 158 | 24,000 |
2012/12/12 | 158 | 158 | 157 | 157 | 19,000 |
2012/12/11 | 158 | 158 | 157 | 157 | 18,000 |
2012/12/10 | 158 | 158 | 157 | 158 | 15,000 |
2012/12/07 | 162 | 162 | 157 | 157 | 82,000 |
2012/12/06 | 159 | 159 | 158 | 159 | 41,000 |
2012/12/05 | 158 | 159 | 157 | 159 | 37,000 |
2012/12/04 | 160 | 160 | 159 | 159 | 58,000 |
2012/12/03 | 158 | 159 | 158 | 159 | 25,000 |
2012/11/30 | 157 | 159 | 156 | 156 | 39,000 |
2012/11/29 | 158 | 159 | 157 | 158 | 34,000 |
2012/11/28 | 160 | 160 | 157 | 158 | 39,000 |
2012/11/27 | 159 | 159 | 158 | 159 | 46,000 |
2012/11/26 | 162 | 162 | 154 | 159 | 116,000 |
2012/11/22 | 155 | 158 | 155 | 158 | 60,000 |
2012/11/21 | 155 | 157 | 154 | 155 | 66,000 |
2012/11/20 | 157 | 157 | 150 | 153 | 95,000 |
2012/11/19 | 153 | 157 | 153 | 156 | 109,000 |
2012/11/16 | 149 | 152 | 149 | 152 | 81,000 |
2012/11/15 | 148 | 149 | 146 | 149 | 66,000 |
2012/11/14 | 152 | 152 | 144 | 150 | 119,000 |
2012/11/13 | 152 | 152 | 149 | 150 | 50,000 |
2012/11/12 | 152 | 153 | 151 | 153 | 36,000 |
2012/11/09 | 149 | 151 | 147 | 151 | 76,000 |
2012/11/08 | 154 | 155 | 150 | 151 | 52,000 |
2012/11/07 | 158 | 158 | 154 | 158 | 84,000 |
2012/11/06 | 159 | 168 | 156 | 156 | 685,000 |
2012/11/05 | 153 | 154 | 152 | 154 | 19,000 |
2012/11/02 | 153 | 154 | 151 | 153 | 29,000 |
2012/11/01 | 155 | 155 | 151 | 153 | 58,000 |
2012/10/31 | 152 | 154 | 151 | 153 | 25,000 |
2012/10/30 | 154 | 154 | 151 | 151 | 36,000 |
2012/10/29 | 155 | 155 | 153 | 154 | 19,000 |
2012/10/26 | 156 | 156 | 151 | 153 | 38,000 |
2012/10/25 | 152 | 153 | 150 | 153 | 22,000 |
2012/10/24 | 149 | 153 | 149 | 152 | 100,000 |
2012/10/23 | 148 | 149 | 147 | 149 | 31,000 |
2012/10/22 | 147 | 148 | 147 | 147 | 10,000 |
2012/10/19 | 148 | 148 | 146 | 148 | 35,000 |
2012/10/18 | 146 | 148 | 146 | 148 | 20,000 |
2012/10/17 | 143 | 147 | 143 | 147 | 34,000 |
2012/10/16 | 143 | 145 | 141 | 143 | 33,000 |
2012/10/15 | 143 | 143 | 140 | 141 | 12,000 |
2012/10/12 | 141 | 143 | 139 | 140 | 41,000 |
2012/10/11 | 143 | 143 | 140 | 142 | 21,000 |
2012/10/10 | 144 | 145 | 142 | 143 | 40,000 |
2012/10/09 | 146 | 147 | 143 | 144 | 20,000 |
2012/10/05 | 146 | 146 | 146 | 146 | 19,000 |
2012/10/04 | 148 | 148 | 146 | 146 | 31,000 |
2012/10/03 | 144 | 147 | 144 | 147 | 24,000 |
2012/10/02 | 148 | 148 | 144 | 144 | 33,000 |
2012/10/01 | 151 | 151 | 148 | 149 | 65,000 |
2012/09/28 | 156 | 156 | 153 | 153 | 26,000 |
2012/09/27 | 152 | 157 | 152 | 157 | 20,000 |
2012/09/26 | 154 | 154 | 150 | 153 | 35,000 |
2012/09/25 | 152 | 155 | 152 | 155 | 39,000 |
2012/09/24 | 157 | 157 | 151 | 151 | 61,000 |
2012/09/21 | 151 | 154 | 151 | 154 | 41,000 |
2012/09/20 | 153 | 153 | 151 | 152 | 17,000 |
2012/09/19 | 154 | 155 | 152 | 155 | 27,000 |
2012/09/18 | 154 | 154 | 152 | 154 | 37,000 |
2012/09/14 | 154 | 154 | 152 | 152 | 63,000 |
2012/09/13 | 148 | 151 | 148 | 151 | 29,000 |
2012/09/12 | 146 | 150 | 146 | 150 | 15,000 |
2012/09/11 | 148 | 148 | 147 | 147 | 26,000 |
2012/09/10 | 150 | 150 | 146 | 148 | 43,000 |
2012/09/07 | 151 | 151 | 150 | 150 | 15,000 |
2012/09/06 | 151 | 151 | 148 | 149 | 21,000 |
2012/09/05 | 150 | 150 | 147 | 147 | 41,000 |
2012/09/04 | 151 | 151 | 150 | 150 | 16,000 |
2012/09/03 | 153 | 153 | 150 | 151 | 43,000 |
2012/08/31 | 152 | 153 | 151 | 152 | 47,000 |
2012/08/30 | 155 | 155 | 152 | 152 | 37,000 |
2012/08/29 | 158 | 158 | 155 | 155 | 19,000 |
2012/08/28 | 158 | 158 | 157 | 158 | 24,000 |
2012/08/27 | 158 | 159 | 158 | 159 | 21,000 |
2012/08/24 | 164 | 164 | 158 | 158 | 64,000 |
2012/08/23 | 159 | 164 | 159 | 164 | 32,000 |
2012/08/22 | 160 | 162 | 159 | 161 | 31,000 |
2012/08/21 | 164 | 164 | 161 | 162 | 53,000 |
2012/08/20 | 161 | 165 | 161 | 162 | 100,000 |
2012/08/17 | 161 | 161 | 159 | 159 | 36,000 |
2012/08/16 | 158 | 160 | 158 | 160 | 30,000 |
2012/08/15 | 163 | 163 | 159 | 159 | 59,000 |
2012/08/14 | 159 | 162 | 157 | 162 | 124,000 |
2012/08/13 | 160 | 160 | 157 | 159 | 41,000 |
2012/08/10 | 156 | 161 | 155 | 156 | 210,000 |
2012/08/09 | 153 | 158 | 152 | 157 | 104,000 |
2012/08/08 | 153 | 156 | 153 | 155 | 45,000 |
2012/08/07 | 152 | 155 | 151 | 153 | 37,000 |
2012/08/06 | 151 | 154 | 151 | 154 | 20,000 |
2012/08/03 | 155 | 155 | 149 | 150 | 76,000 |
2012/08/02 | 156 | 158 | 155 | 155 | 37,000 |
2012/08/01 | 155 | 158 | 155 | 156 | 13,000 |
2012/07/31 | 157 | 158 | 156 | 158 | 32,000 |
2012/07/30 | 157 | 157 | 153 | 157 | 53,000 |
2012/07/27 | 152 | 154 | 151 | 153 | 36,000 |
2012/07/26 | 153 | 153 | 148 | 152 | 52,000 |
2012/07/25 | 152 | 153 | 145 | 149 | 157,000 |
2012/07/24 | 159 | 159 | 155 | 156 | 63,000 |
2012/07/23 | 162 | 165 | 159 | 160 | 113,000 |
2012/07/20 | 163 | 178 | 162 | 167 | 609,000 |
2012/07/19 | 159 | 165 | 158 | 162 | 84,000 |
2012/07/18 | 161 | 164 | 159 | 159 | 62,000 |
2012/07/17 | 157 | 163 | 157 | 160 | 51,000 |
2012/07/13 | 158 | 159 | 156 | 157 | 35,000 |
2012/07/12 | 159 | 160 | 156 | 156 | 19,000 |
2012/07/11 | 158 | 160 | 158 | 159 | 23,000 |
2012/07/10 | 162 | 163 | 160 | 160 | 23,000 |
2012/07/09 | 163 | 165 | 162 | 162 | 34,000 |
2012/07/06 | 168 | 170 | 163 | 164 | 50,000 |
2012/07/05 | 170 | 170 | 168 | 168 | 22,000 |
2012/07/04 | 169 | 169 | 167 | 169 | 21,000 |
2012/07/03 | 166 | 169 | 164 | 167 | 90,000 |
2012/07/02 | 170 | 172 | 164 | 164 | 88,000 |
2012/06/29 | 167 | 170 | 166 | 170 | 38,000 |
2012/06/28 | 168 | 169 | 166 | 167 | 92,000 |
2012/06/27 | 163 | 171 | 161 | 167 | 121,000 |
2012/06/26 | 161 | 167 | 160 | 161 | 111,000 |
2012/06/25 | 164 | 164 | 160 | 161 | 50,000 |
2012/06/22 | 161 | 163 | 159 | 163 | 60,000 |
2012/06/21 | 162 | 163 | 160 | 162 | 38,000 |
2012/06/20 | 157 | 161 | 156 | 161 | 72,000 |
2012/06/19 | 158 | 158 | 156 | 156 | 45,000 |
2012/06/18 | 148 | 156 | 148 | 155 | 66,000 |
2012/06/15 | 151 | 154 | 147 | 147 | 68,000 |
2012/06/14 | 148 | 150 | 148 | 150 | 19,000 |
2012/06/13 | 150 | 150 | 149 | 149 | 24,000 |
2012/06/12 | 147 | 150 | 145 | 150 | 47,000 |
2012/06/11 | 145 | 149 | 145 | 147 | 27,000 |
2012/06/08 | 146 | 147 | 144 | 145 | 81,000 |
2012/06/07 | 146 | 149 | 145 | 149 | 45,000 |
2012/06/06 | 144 | 148 | 144 | 146 | 67,000 |
2012/06/05 | 140 | 144 | 140 | 143 | 73,000 |
2012/06/04 | 141 | 142 | 137 | 141 | 88,000 |
2012/06/01 | 153 | 154 | 144 | 144 | 145,000 |
2012/05/31 | 153 | 155 | 153 | 153 | 44,000 |
2012/05/30 | 155 | 157 | 155 | 155 | 36,000 |
2012/05/29 | 155 | 158 | 155 | 158 | 27,000 |
2012/05/28 | 158 | 158 | 155 | 158 | 49,000 |
2012/05/25 | 155 | 157 | 153 | 157 | 53,000 |
2012/05/24 | 158 | 158 | 152 | 155 | 87,000 |
2012/05/23 | 154 | 154 | 149 | 153 | 69,000 |
2012/05/22 | 152 | 156 | 152 | 152 | 39,000 |
2012/05/21 | 146 | 150 | 146 | 150 | 44,000 |
2012/05/18 | 145 | 147 | 145 | 147 | 76,000 |
2012/05/17 | 142 | 149 | 142 | 149 | 65,000 |
2012/05/16 | 144 | 146 | 142 | 142 | 73,000 |
2012/05/15 | 146 | 148 | 143 | 143 | 138,000 |
2012/05/14 | 151 | 154 | 149 | 150 | 79,000 |
2012/05/11 | 160 | 162 | 149 | 149 | 148,000 |
2012/05/10 | 155 | 168 | 151 | 161 | 150,000 |
2012/05/09 | 163 | 163 | 156 | 157 | 138,000 |
2012/05/08 | 163 | 167 | 163 | 163 | 184,000 |
2012/05/07 | 171 | 171 | 167 | 168 | 76,000 |
2012/05/02 | 168 | 169 | 167 | 169 | 39,000 |
2012/05/01 | 174 | 174 | 168 | 168 | 44,000 |
2012/04/27 | 172 | 173 | 171 | 172 | 26,000 |
2012/04/26 | 173 | 174 | 172 | 174 | 30,000 |
2012/04/25 | 170 | 173 | 170 | 173 | 43,000 |
2012/04/24 | 169 | 170 | 168 | 170 | 56,000 |
2012/04/23 | 172 | 172 | 168 | 170 | 192,000 |
2012/04/20 | 173 | 174 | 172 | 174 | 23,000 |
2012/04/19 | 175 | 176 | 173 | 173 | 67,000 |
2012/04/18 | 175 | 176 | 173 | 174 | 82,000 |
2012/04/17 | 171 | 173 | 170 | 172 | 67,000 |
2012/04/16 | 171 | 171 | 170 | 170 | 25,000 |
2012/04/13 | 171 | 173 | 171 | 171 | 50,000 |
2012/04/12 | 167 | 171 | 167 | 169 | 38,000 |
2012/04/11 | 170 | 170 | 167 | 167 | 84,000 |
2012/04/10 | 171 | 172 | 170 | 171 | 67,000 |
2012/04/09 | 171 | 172 | 171 | 172 | 31,000 |
2012/04/06 | 175 | 176 | 174 | 175 | 58,000 |
2012/04/05 | 176 | 176 | 174 | 175 | 81,000 |
2012/04/04 | 178 | 179 | 176 | 176 | 46,000 |
2012/04/03 | 178 | 180 | 178 | 178 | 49,000 |
2012/04/02 | 183 | 184 | 178 | 178 | 121,000 |
2012/03/30 | 182 | 183 | 182 | 182 | 34,000 |
2012/03/29 | 181 | 182 | 180 | 181 | 71,000 |
2012/03/28 | 185 | 185 | 182 | 182 | 80,000 |
2012/03/27 | 182 | 185 | 182 | 185 | 115,000 |
2012/03/26 | 186 | 186 | 182 | 182 | 114,000 |
2012/03/23 | 184 | 186 | 184 | 185 | 71,000 |
2012/03/22 | 185 | 187 | 185 | 187 | 59,000 |
2012/03/21 | 185 | 187 | 185 | 185 | 107,000 |
2012/03/19 | 185 | 188 | 184 | 184 | 151,000 |
2012/03/16 | 183 | 185 | 182 | 185 | 98,000 |
2012/03/15 | 183 | 185 | 182 | 185 | 90,000 |
2012/03/14 | 182 | 185 | 182 | 183 | 89,000 |
2012/03/13 | 183 | 185 | 181 | 181 | 96,000 |
2012/03/12 | 185 | 185 | 182 | 182 | 86,000 |
2012/03/09 | 183 | 187 | 183 | 185 | 402,000 |
2012/03/08 | 180 | 181 | 180 | 180 | 82,000 |
2012/03/07 | 176 | 179 | 176 | 179 | 65,000 |
2012/03/06 | 178 | 179 | 177 | 178 | 86,000 |
2012/03/05 | 182 | 183 | 176 | 178 | 155,000 |
2012/03/02 | 183 | 184 | 182 | 183 | 49,000 |
2012/03/01 | 185 | 186 | 182 | 182 | 96,000 |
2012/02/29 | 186 | 187 | 185 | 185 | 127,000 |
2012/02/28 | 186 | 187 | 184 | 186 | 92,000 |
2012/02/27 | 187 | 188 | 185 | 186 | 87,000 |
2012/02/24 | 188 | 189 | 186 | 186 | 179,000 |
2012/02/23 | 188 | 188 | 185 | 188 | 90,000 |
2012/02/22 | 184 | 189 | 184 | 188 | 211,000 |
2012/02/21 | 185 | 186 | 185 | 185 | 64,000 |
2012/02/20 | 184 | 186 | 184 | 185 | 74,000 |
2012/02/17 | 183 | 186 | 183 | 184 | 149,000 |
2012/02/16 | 185 | 185 | 182 | 183 | 96,000 |
2012/02/15 | 182 | 185 | 182 | 185 | 122,000 |
2012/02/14 | 184 | 184 | 182 | 183 | 89,000 |
2012/02/13 | 184 | 184 | 182 | 183 | 89,000 |
2012/02/10 | 191 | 191 | 182 | 182 | 328,000 |
2012/02/09 | 184 | 190 | 184 | 190 | 333,000 |
2012/02/08 | 182 | 185 | 182 | 185 | 125,000 |
2012/02/07 | 180 | 183 | 180 | 182 | 77,000 |
2012/02/06 | 179 | 182 | 178 | 181 | 72,000 |
2012/02/03 | 182 | 182 | 177 | 178 | 189,000 |
2012/02/02 | 183 | 184 | 181 | 181 | 93,000 |
2012/02/01 | 182 | 185 | 181 | 183 | 194,000 |
2012/01/31 | 187 | 187 | 183 | 184 | 214,000 |
2012/01/30 | 183 | 190 | 181 | 187 | 738,000 |
2012/01/27 | 186 | 193 | 181 | 182 | 1,055,000 |
2012/01/26 | 182 | 188 | 180 | 185 | 894,000 |
2012/01/25 | 179 | 181 | 177 | 180 | 195,000 |
2012/01/24 | 180 | 180 | 177 | 178 | 123,000 |
2012/01/23 | 176 | 180 | 175 | 180 | 200,000 |
2012/01/20 | 179 | 179 | 175 | 175 | 185,000 |
2012/01/19 | 182 | 182 | 178 | 179 | 130,000 |
2012/01/18 | 178 | 183 | 178 | 181 | 307,000 |
2012/01/17 | 176 | 179 | 175 | 178 | 152,000 |
2012/01/16 | 176 | 177 | 174 | 176 | 91,000 |
2012/01/13 | 180 | 180 | 175 | 176 | 129,000 |
2012/01/12 | 185 | 187 | 178 | 181 | 458,000 |
2012/01/11 | 176 | 180 | 175 | 180 | 537,000 |
2012/01/10 | 171 | 172 | 170 | 172 | 52,000 |
2012/01/06 | 173 | 173 | 169 | 171 | 126,000 |
2012/01/05 | 169 | 173 | 169 | 172 | 249,000 |
2012/01/04 | 170 | 171 | 168 | 169 | 176,000 |