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 |
|---|---|---|---|---|---|
| 2013/12/30 | 273 | 273 | 269 | 272 | 182,000 |
| 2013/12/27 | 266 | 272 | 263 | 271 | 262,000 |
| 2013/12/26 | 263 | 266 | 260 | 266 | 171,000 |
| 2013/12/25 | 257 | 261 | 257 | 261 | 186,000 |
| 2013/12/24 | 264 | 264 | 258 | 260 | 177,000 |
| 2013/12/20 | 262 | 264 | 261 | 262 | 159,000 |
| 2013/12/19 | 267 | 268 | 262 | 264 | 154,000 |
| 2013/12/18 | 265 | 266 | 263 | 266 | 99,000 |
| 2013/12/17 | 266 | 266 | 263 | 265 | 57,000 |
| 2013/12/16 | 266 | 268 | 263 | 263 | 74,000 |
| 2013/12/13 | 265 | 268 | 263 | 268 | 238,000 |
| 2013/12/12 | 265 | 267 | 264 | 267 | 55,000 |
| 2013/12/11 | 268 | 269 | 266 | 267 | 111,000 |
| 2013/12/10 | 269 | 271 | 269 | 269 | 87,000 |
| 2013/12/09 | 272 | 272 | 268 | 270 | 96,000 |
| 2013/12/06 | 265 | 269 | 265 | 267 | 83,000 |
| 2013/12/05 | 272 | 274 | 266 | 268 | 192,000 |
| 2013/12/04 | 274 | 276 | 272 | 273 | 149,000 |
| 2013/12/03 | 283 | 284 | 277 | 279 | 165,000 |
| 2013/12/02 | 281 | 283 | 280 | 282 | 152,000 |
| 2013/11/29 | 278 | 283 | 277 | 281 | 267,000 |
| 2013/11/28 | 278 | 279 | 276 | 277 | 155,000 |
| 2013/11/27 | 278 | 278 | 275 | 276 | 129,000 |
| 2013/11/26 | 272 | 278 | 271 | 278 | 191,000 |
| 2013/11/25 | 277 | 277 | 272 | 275 | 101,000 |
| 2013/11/22 | 273 | 277 | 273 | 276 | 156,000 |
| 2013/11/21 | 273 | 276 | 273 | 275 | 155,000 |
| 2013/11/20 | 274 | 276 | 272 | 274 | 412,000 |
| 2013/11/19 | 279 | 281 | 277 | 279 | 209,000 |
| 2013/11/18 | 282 | 282 | 279 | 280 | 285,000 |
| 2013/11/15 | 275 | 280 | 274 | 280 | 500,000 |
| 2013/11/14 | 275 | 292 | 272 | 275 | 2,082,000 |
| 2013/11/13 | 269 | 275 | 267 | 275 | 213,000 |
| 2013/11/12 | 266 | 275 | 265 | 268 | 490,000 |
| 2013/11/11 | 268 | 269 | 262 | 263 | 143,000 |
| 2013/11/08 | 261 | 267 | 261 | 264 | 131,000 |
| 2013/11/07 | 268 | 270 | 262 | 264 | 226,000 |
| 2013/11/06 | 267 | 277 | 267 | 272 | 913,000 |
| 2013/11/05 | 259 | 259 | 252 | 256 | 100,000 |
| 2013/11/01 | 272 | 272 | 250 | 256 | 362,000 |
| 2013/10/31 | 274 | 282 | 269 | 270 | 637,000 |
| 2013/10/30 | 265 | 273 | 262 | 271 | 342,000 |
| 2013/10/29 | 262 | 268 | 262 | 262 | 139,000 |
| 2013/10/28 | 263 | 264 | 262 | 263 | 36,000 |
| 2013/10/25 | 266 | 266 | 261 | 261 | 81,000 |
| 2013/10/24 | 262 | 265 | 261 | 265 | 98,000 |
| 2013/10/23 | 266 | 266 | 262 | 264 | 97,000 |
| 2013/10/22 | 263 | 267 | 263 | 266 | 86,000 |
| 2013/10/21 | 264 | 265 | 263 | 264 | 47,000 |
| 2013/10/18 | 263 | 265 | 262 | 264 | 78,000 |
| 2013/10/17 | 264 | 267 | 263 | 264 | 132,000 |
| 2013/10/16 | 260 | 262 | 260 | 262 | 53,000 |
| 2013/10/15 | 267 | 267 | 259 | 261 | 186,000 |
| 2013/10/11 | 269 | 269 | 266 | 268 | 132,000 |
| 2013/10/10 | 263 | 266 | 262 | 263 | 94,000 |
| 2013/10/09 | 252 | 262 | 251 | 262 | 132,000 |
| 2013/10/08 | 247 | 257 | 246 | 254 | 148,000 |
| 2013/10/07 | 258 | 259 | 251 | 251 | 144,000 |
| 2013/10/04 | 262 | 262 | 255 | 259 | 211,000 |
| 2013/10/03 | 267 | 269 | 262 | 262 | 200,000 |
| 2013/10/02 | 274 | 277 | 267 | 267 | 213,000 |
| 2013/10/01 | 278 | 280 | 275 | 276 | 145,000 |
| 2013/09/30 | 279 | 282 | 276 | 278 | 130,000 |
| 2013/09/27 | 285 | 286 | 281 | 282 | 168,000 |
| 2013/09/26 | 277 | 284 | 277 | 283 | 360,000 |
| 2013/09/25 | 291 | 297 | 277 | 278 | 929,000 |
| 2013/09/24 | 285 | 293 | 277 | 288 | 957,000 |
| 2013/09/20 | 279 | 288 | 273 | 283 | 977,000 |
| 2013/09/19 | 274 | 282 | 274 | 279 | 226,000 |
| 2013/09/18 | 277 | 280 | 273 | 273 | 182,000 |
| 2013/09/17 | 279 | 287 | 274 | 275 | 569,000 |
| 2013/09/13 | 267 | 277 | 265 | 276 | 719,000 |
| 2013/09/12 | 264 | 264 | 261 | 263 | 101,000 |
| 2013/09/11 | 262 | 268 | 261 | 264 | 285,000 |
| 2013/09/10 | 261 | 263 | 258 | 261 | 321,000 |
| 2013/09/09 | 260 | 266 | 254 | 256 | 415,000 |
| 2013/09/06 | 260 | 263 | 251 | 252 | 276,000 |
| 2013/09/05 | 257 | 268 | 255 | 261 | 362,000 |
| 2013/09/04 | 254 | 255 | 252 | 254 | 116,000 |
| 2013/09/03 | 248 | 255 | 248 | 254 | 242,000 |
| 2013/09/02 | 246 | 248 | 245 | 247 | 135,000 |
| 2013/08/30 | 254 | 255 | 246 | 246 | 194,000 |
| 2013/08/29 | 250 | 253 | 249 | 253 | 171,000 |
| 2013/08/28 | 248 | 254 | 247 | 248 | 388,000 |
| 2013/08/27 | 263 | 264 | 259 | 259 | 149,000 |
| 2013/08/26 | 274 | 274 | 262 | 263 | 341,000 |
| 2013/08/23 | 284 | 289 | 269 | 272 | 1,262,000 |
| 2013/08/22 | 265 | 281 | 260 | 278 | 1,571,000 |
| 2013/08/21 | 261 | 262 | 255 | 259 | 232,000 |
| 2013/08/20 | 258 | 263 | 258 | 259 | 166,000 |
| 2013/08/19 | 258 | 262 | 257 | 262 | 130,000 |
| 2013/08/16 | 257 | 259 | 255 | 255 | 193,000 |
| 2013/08/15 | 261 | 262 | 258 | 259 | 96,000 |
| 2013/08/14 | 266 | 266 | 259 | 263 | 189,000 |
| 2013/08/13 | 256 | 262 | 256 | 262 | 95,000 |
| 2013/08/12 | 251 | 263 | 251 | 254 | 171,000 |
| 2013/08/09 | 257 | 259 | 251 | 256 | 320,000 |
| 2013/08/08 | 259 | 263 | 251 | 252 | 318,000 |
| 2013/08/07 | 264 | 269 | 261 | 263 | 226,000 |
| 2013/08/06 | 267 | 270 | 263 | 267 | 173,000 |
| 2013/08/05 | 267 | 272 | 266 | 269 | 165,000 |
| 2013/08/02 | 266 | 268 | 263 | 268 | 211,000 |
| 2013/08/01 | 257 | 263 | 256 | 262 | 309,000 |
| 2013/07/31 | 262 | 264 | 256 | 257 | 303,000 |
| 2013/07/30 | 259 | 269 | 257 | 268 | 395,000 |
| 2013/07/29 | 268 | 268 | 254 | 255 | 512,000 |
| 2013/07/26 | 271 | 278 | 268 | 269 | 737,000 |
| 2013/07/25 | 290 | 294 | 283 | 283 | 344,000 |
| 2013/07/24 | 299 | 299 | 286 | 290 | 819,000 |
| 2013/07/23 | 299 | 309 | 295 | 304 | 2,933,000 |
| 2013/07/22 | 284 | 297 | 282 | 296 | 635,000 |
| 2013/07/19 | 290 | 291 | 276 | 281 | 825,000 |
| 2013/07/18 | 295 | 296 | 289 | 289 | 390,000 |
| 2013/07/17 | 300 | 302 | 281 | 293 | 845,000 |
| 2013/07/16 | 305 | 308 | 293 | 301 | 1,050,000 |
| 2013/07/12 | 300 | 303 | 291 | 301 | 1,199,000 |
| 2013/07/11 | 302 | 311 | 291 | 294 | 2,870,000 |
| 2013/07/10 | 270 | 325 | 270 | 306 | 8,765,000 |
| 2013/07/09 | 268 | 273 | 265 | 271 | 288,000 |
| 2013/07/08 | 277 | 278 | 266 | 266 | 407,000 |
| 2013/07/05 | 268 | 275 | 266 | 271 | 714,000 |
| 2013/07/04 | 252 | 269 | 250 | 267 | 821,000 |
| 2013/07/03 | 252 | 253 | 248 | 249 | 212,000 |
| 2013/07/02 | 248 | 250 | 245 | 248 | 250,000 |
| 2013/07/01 | 238 | 243 | 237 | 243 | 219,000 |
| 2013/06/28 | 236 | 238 | 233 | 238 | 209,000 |
| 2013/06/27 | 227 | 230 | 218 | 230 | 320,000 |
| 2013/06/26 | 244 | 244 | 226 | 226 | 335,000 |
| 2013/06/25 | 245 | 251 | 235 | 239 | 310,000 |
| 2013/06/24 | 257 | 258 | 246 | 247 | 168,000 |
| 2013/06/21 | 245 | 255 | 244 | 255 | 258,000 |
| 2013/06/20 | 260 | 261 | 256 | 256 | 143,000 |
| 2013/06/19 | 262 | 268 | 259 | 262 | 248,000 |
| 2013/06/18 | 265 | 267 | 258 | 260 | 349,000 |
| 2013/06/17 | 245 | 257 | 245 | 256 | 217,000 |
| 2013/06/14 | 257 | 263 | 247 | 247 | 407,000 |
| 2013/06/13 | 252 | 254 | 249 | 250 | 264,000 |
| 2013/06/12 | 250 | 261 | 247 | 260 | 282,000 |
| 2013/06/11 | 262 | 266 | 255 | 255 | 365,000 |
| 2013/06/10 | 245 | 266 | 245 | 264 | 542,000 |
| 2013/06/07 | 236 | 248 | 222 | 242 | 1,530,000 |
| 2013/06/06 | 260 | 268 | 247 | 248 | 1,048,000 |
| 2013/06/05 | 281 | 290 | 271 | 271 | 1,009,000 |
| 2013/06/04 | 280 | 287 | 266 | 281 | 1,132,000 |
| 2013/06/03 | 268 | 276 | 264 | 266 | 798,000 |
| 2013/05/31 | 285 | 286 | 274 | 276 | 592,000 |
| 2013/05/30 | 291 | 293 | 277 | 281 | 1,222,000 |
| 2013/05/29 | 292 | 303 | 287 | 299 | 1,128,000 |
| 2013/05/28 | 284 | 295 | 282 | 289 | 1,221,000 |
| 2013/05/27 | 288 | 293 | 285 | 285 | 1,102,000 |
| 2013/05/24 | 316 | 319 | 283 | 300 | 2,405,000 |
| 2013/05/23 | 334 | 336 | 290 | 292 | 3,570,000 |
| 2013/05/22 | 349 | 356 | 331 | 336 | 3,526,000 |
| 2013/05/21 | 356 | 378 | 345 | 357 | 5,343,000 |
| 2013/05/20 | 371 | 414 | 355 | 364 | 31,327,000 |
| 2013/05/17 | 303 | 359 | 296 | 347 | 23,261,000 |
| 2013/05/16 | 280 | 281 | 263 | 279 | 717,000 |
| 2013/05/15 | 293 | 296 | 280 | 281 | 706,000 |
| 2013/05/14 | 291 | 298 | 290 | 293 | 648,000 |
| 2013/05/13 | 290 | 294 | 288 | 289 | 485,000 |
| 2013/05/10 | 292 | 293 | 288 | 289 | 351,000 |
| 2013/05/09 | 291 | 293 | 287 | 287 | 530,000 |
| 2013/05/08 | 298 | 301 | 292 | 292 | 1,151,000 |
| 2013/05/07 | 307 | 313 | 305 | 308 | 525,000 |
| 2013/05/02 | 302 | 313 | 302 | 305 | 2,114,000 |
| 2013/05/01 | 286 | 315 | 283 | 306 | 2,718,000 |
| 2013/04/30 | 285 | 288 | 285 | 285 | 232,000 |
| 2013/04/26 | 294 | 294 | 285 | 285 | 473,000 |
| 2013/04/25 | 299 | 300 | 291 | 294 | 445,000 |
| 2013/04/24 | 296 | 305 | 288 | 298 | 1,894,000 |
| 2013/04/23 | 290 | 292 | 285 | 288 | 470,000 |
| 2013/04/22 | 294 | 297 | 290 | 292 | 473,000 |
| 2013/04/19 | 294 | 297 | 286 | 290 | 542,000 |
| 2013/04/18 | 295 | 301 | 291 | 292 | 508,000 |
| 2013/04/17 | 301 | 302 | 288 | 293 | 1,006,000 |
| 2013/04/16 | 301 | 318 | 296 | 298 | 1,905,000 |
| 2013/04/15 | 285 | 325 | 282 | 309 | 5,364,000 |
| 2013/04/12 | 282 | 294 | 279 | 281 | 1,046,000 |
| 2013/04/11 | 280 | 287 | 276 | 284 | 808,000 |
| 2013/04/10 | 283 | 286 | 276 | 277 | 577,000 |
| 2013/04/09 | 280 | 289 | 274 | 276 | 1,018,000 |
| 2013/04/08 | 263 | 280 | 261 | 278 | 811,000 |
| 2013/04/05 | 265 | 272 | 261 | 262 | 579,000 |
| 2013/04/04 | 255 | 270 | 254 | 261 | 536,000 |
| 2013/04/03 | 261 | 265 | 258 | 262 | 314,000 |
| 2013/04/02 | 260 | 269 | 252 | 258 | 826,000 |
| 2013/04/01 | 268 | 269 | 257 | 259 | 700,000 |
| 2013/03/29 | 276 | 277 | 270 | 271 | 455,000 |
| 2013/03/28 | 281 | 281 | 273 | 275 | 504,000 |
| 2013/03/27 | 277 | 288 | 275 | 282 | 550,000 |
| 2013/03/26 | 281 | 285 | 275 | 275 | 1,108,000 |
| 2013/03/25 | 289 | 289 | 279 | 279 | 789,000 |
| 2013/03/22 | 281 | 282 | 275 | 278 | 489,000 |
| 2013/03/21 | 275 | 280 | 275 | 278 | 608,000 |
| 2013/03/19 | 273 | 278 | 272 | 273 | 585,000 |
| 2013/03/18 | 274 | 276 | 272 | 272 | 774,000 |
| 2013/03/15 | 291 | 291 | 280 | 280 | 1,138,000 |
| 2013/03/14 | 298 | 304 | 282 | 285 | 2,623,000 |
| 2013/03/13 | 278 | 306 | 278 | 294 | 3,737,000 |
| 2013/03/12 | 292 | 292 | 276 | 277 | 1,532,000 |
| 2013/03/11 | 281 | 292 | 274 | 292 | 1,797,000 |
| 2013/03/08 | 278 | 291 | 274 | 283 | 2,322,000 |
| 2013/03/07 | 293 | 293 | 277 | 281 | 2,244,000 |
| 2013/03/06 | 293 | 298 | 286 | 290 | 2,425,000 |
| 2013/03/05 | 289 | 315 | 288 | 299 | 7,265,000 |
| 2013/03/04 | 302 | 310 | 287 | 289 | 6,133,000 |
| 2013/03/01 | 324 | 337 | 306 | 316 | 15,295,000 |
| 2013/02/28 | 310 | 326 | 302 | 308 | 15,754,000 |
| 2013/02/27 | 328 | 344 | 295 | 302 | 26,883,000 |
| 2013/02/26 | 290 | 375 | 285 | 344 | 110,600,000 |
| 2013/02/25 | 231 | 296 | 230 | 296 | 138,956,000 |
| 2013/02/22 | 191 | 218 | 189 | 216 | 31,919,000 |
| 2013/02/21 | 187 | 194 | 184 | 191 | 1,392,000 |
| 2013/02/20 | 180 | 189 | 177 | 188 | 951,000 |
| 2013/02/19 | 183 | 190 | 180 | 181 | 1,388,000 |
| 2013/02/18 | 169 | 173 | 169 | 172 | 89,000 |
| 2013/02/15 | 173 | 173 | 167 | 169 | 186,000 |
| 2013/02/14 | 172 | 174 | 171 | 173 | 104,000 |
| 2013/02/13 | 179 | 179 | 171 | 172 | 273,000 |
| 2013/02/12 | 182 | 185 | 175 | 180 | 293,000 |
| 2013/02/08 | 185 | 186 | 182 | 182 | 321,000 |
| 2013/02/07 | 188 | 191 | 187 | 189 | 330,000 |
| 2013/02/06 | 186 | 189 | 185 | 187 | 262,000 |
| 2013/02/05 | 184 | 186 | 183 | 184 | 180,000 |
| 2013/02/04 | 185 | 186 | 183 | 184 | 156,000 |
| 2013/02/01 | 187 | 188 | 184 | 185 | 202,000 |
| 2013/01/31 | 186 | 186 | 183 | 186 | 285,000 |
| 2013/01/30 | 188 | 188 | 185 | 188 | 297,000 |
| 2013/01/29 | 189 | 195 | 187 | 188 | 677,000 |
| 2013/01/28 | 195 | 195 | 186 | 187 | 788,000 |
| 2013/01/25 | 199 | 201 | 192 | 197 | 2,526,000 |
| 2013/01/24 | 184 | 206 | 183 | 198 | 16,307,000 |
| 2013/01/23 | 176 | 179 | 174 | 179 | 196,000 |
| 2013/01/22 | 179 | 179 | 174 | 175 | 102,000 |
| 2013/01/21 | 175 | 179 | 173 | 179 | 106,000 |
| 2013/01/18 | 170 | 175 | 170 | 175 | 115,000 |
| 2013/01/17 | 175 | 177 | 169 | 171 | 216,000 |
| 2013/01/16 | 182 | 182 | 176 | 178 | 137,000 |
| 2013/01/15 | 187 | 188 | 182 | 183 | 335,000 |
| 2013/01/11 | 180 | 187 | 178 | 185 | 467,000 |
| 2013/01/10 | 176 | 187 | 175 | 179 | 497,000 |
| 2013/01/09 | 172 | 174 | 170 | 174 | 107,000 |
| 2013/01/08 | 177 | 177 | 172 | 173 | 101,000 |
| 2013/01/07 | 172 | 177 | 170 | 176 | 198,000 |
| 2013/01/04 | 170 | 171 | 169 | 170 | 141,000 |