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 |
---|---|---|---|---|---|
2014/12/30 | 235 | 235 | 234 | 234 | 60,000 |
2014/12/29 | 238 | 238 | 235 | 235 | 60,000 |
2014/12/26 | 234 | 235 | 230 | 235 | 115,000 |
2014/12/25 | 233 | 233 | 230 | 231 | 135,000 |
2014/12/24 | 239 | 239 | 231 | 235 | 180,000 |
2014/12/22 | 234 | 238 | 231 | 238 | 133,000 |
2014/12/19 | 232 | 234 | 230 | 234 | 90,000 |
2014/12/18 | 229 | 231 | 228 | 229 | 77,000 |
2014/12/17 | 226 | 230 | 226 | 227 | 91,000 |
2014/12/16 | 230 | 230 | 226 | 226 | 93,000 |
2014/12/15 | 234 | 235 | 232 | 232 | 43,000 |
2014/12/12 | 234 | 236 | 234 | 234 | 103,000 |
2014/12/11 | 231 | 234 | 230 | 234 | 102,000 |
2014/12/10 | 239 | 239 | 235 | 236 | 126,000 |
2014/12/09 | 243 | 244 | 241 | 241 | 66,000 |
2014/12/08 | 243 | 245 | 243 | 244 | 87,000 |
2014/12/05 | 242 | 243 | 240 | 243 | 46,000 |
2014/12/04 | 241 | 242 | 240 | 242 | 97,000 |
2014/12/03 | 241 | 242 | 239 | 239 | 132,000 |
2014/12/02 | 239 | 240 | 239 | 240 | 57,000 |
2014/12/01 | 242 | 242 | 241 | 241 | 67,000 |
2014/11/28 | 242 | 242 | 240 | 241 | 44,000 |
2014/11/27 | 241 | 243 | 241 | 241 | 71,000 |
2014/11/26 | 243 | 243 | 241 | 241 | 62,000 |
2014/11/25 | 243 | 244 | 241 | 242 | 94,000 |
2014/11/21 | 242 | 242 | 238 | 241 | 58,000 |
2014/11/20 | 242 | 242 | 238 | 239 | 64,000 |
2014/11/19 | 238 | 241 | 238 | 240 | 74,000 |
2014/11/18 | 235 | 239 | 235 | 236 | 127,000 |
2014/11/17 | 243 | 245 | 234 | 234 | 142,000 |
2014/11/14 | 241 | 242 | 240 | 242 | 102,000 |
2014/11/13 | 245 | 247 | 238 | 239 | 143,000 |
2014/11/12 | 247 | 248 | 244 | 244 | 89,000 |
2014/11/11 | 247 | 247 | 244 | 246 | 43,000 |
2014/11/10 | 249 | 249 | 245 | 247 | 63,000 |
2014/11/07 | 247 | 249 | 246 | 249 | 74,000 |
2014/11/06 | 249 | 253 | 247 | 248 | 87,000 |
2014/11/05 | 246 | 250 | 244 | 249 | 227,000 |
2014/11/04 | 264 | 264 | 251 | 254 | 308,000 |
2014/10/31 | 247 | 253 | 244 | 250 | 183,000 |
2014/10/30 | 245 | 248 | 244 | 244 | 115,000 |
2014/10/29 | 241 | 248 | 241 | 246 | 108,000 |
2014/10/28 | 243 | 243 | 240 | 241 | 56,000 |
2014/10/27 | 239 | 242 | 238 | 242 | 88,000 |
2014/10/24 | 235 | 241 | 235 | 237 | 100,000 |
2014/10/23 | 233 | 235 | 229 | 234 | 62,000 |
2014/10/22 | 231 | 235 | 231 | 233 | 86,000 |
2014/10/21 | 230 | 231 | 226 | 227 | 110,000 |
2014/10/20 | 228 | 229 | 225 | 229 | 56,000 |
2014/10/17 | 231 | 231 | 220 | 220 | 180,000 |
2014/10/16 | 228 | 230 | 227 | 227 | 95,000 |
2014/10/15 | 229 | 232 | 229 | 232 | 114,000 |
2014/10/14 | 228 | 230 | 226 | 226 | 101,000 |
2014/10/10 | 230 | 234 | 229 | 231 | 145,000 |
2014/10/09 | 243 | 243 | 235 | 235 | 81,000 |
2014/10/08 | 240 | 241 | 239 | 240 | 73,000 |
2014/10/07 | 247 | 248 | 243 | 243 | 82,000 |
2014/10/06 | 248 | 249 | 246 | 247 | 66,000 |
2014/10/03 | 245 | 247 | 240 | 245 | 143,000 |
2014/10/02 | 247 | 247 | 242 | 242 | 239,000 |
2014/10/01 | 257 | 257 | 252 | 252 | 111,000 |
2014/09/30 | 258 | 258 | 255 | 257 | 117,000 |
2014/09/29 | 259 | 260 | 257 | 259 | 89,000 |
2014/09/26 | 255 | 258 | 255 | 256 | 207,000 |
2014/09/25 | 264 | 264 | 259 | 263 | 271,000 |
2014/09/24 | 266 | 266 | 261 | 264 | 223,000 |
2014/09/22 | 266 | 266 | 264 | 266 | 73,000 |
2014/09/19 | 263 | 266 | 262 | 264 | 138,000 |
2014/09/18 | 263 | 265 | 263 | 264 | 81,000 |
2014/09/17 | 265 | 265 | 262 | 262 | 76,000 |
2014/09/16 | 266 | 266 | 264 | 265 | 114,000 |
2014/09/12 | 267 | 268 | 266 | 267 | 171,000 |
2014/09/11 | 267 | 269 | 266 | 267 | 144,000 |
2014/09/10 | 265 | 268 | 264 | 268 | 193,000 |
2014/09/09 | 272 | 273 | 267 | 268 | 146,000 |
2014/09/08 | 273 | 276 | 270 | 272 | 271,000 |
2014/09/05 | 267 | 270 | 265 | 267 | 233,000 |
2014/09/04 | 271 | 274 | 266 | 267 | 342,000 |
2014/09/03 | 274 | 276 | 273 | 273 | 291,000 |
2014/09/02 | 287 | 289 | 273 | 276 | 1,319,000 |
2014/09/01 | 282 | 285 | 276 | 281 | 1,229,000 |
2014/08/29 | 259 | 296 | 259 | 279 | 6,522,000 |
2014/08/28 | 260 | 260 | 255 | 258 | 197,000 |
2014/08/27 | 253 | 257 | 253 | 257 | 136,000 |
2014/08/26 | 257 | 257 | 253 | 254 | 80,000 |
2014/08/25 | 255 | 256 | 253 | 256 | 102,000 |
2014/08/22 | 255 | 257 | 252 | 253 | 188,000 |
2014/08/21 | 260 | 261 | 253 | 255 | 269,000 |
2014/08/20 | 258 | 261 | 258 | 259 | 65,000 |
2014/08/19 | 260 | 263 | 256 | 258 | 108,000 |
2014/08/18 | 252 | 260 | 252 | 258 | 121,000 |
2014/08/15 | 256 | 256 | 253 | 255 | 42,000 |
2014/08/14 | 252 | 256 | 252 | 255 | 83,000 |
2014/08/13 | 259 | 259 | 253 | 254 | 122,000 |
2014/08/12 | 259 | 260 | 256 | 257 | 79,000 |
2014/08/11 | 258 | 260 | 256 | 258 | 96,000 |
2014/08/08 | 264 | 266 | 251 | 251 | 330,000 |
2014/08/07 | 263 | 267 | 259 | 267 | 495,000 |
2014/08/06 | 261 | 264 | 258 | 259 | 182,000 |
2014/08/05 | 270 | 270 | 263 | 264 | 95,000 |
2014/08/04 | 265 | 270 | 265 | 269 | 65,000 |
2014/08/01 | 265 | 270 | 263 | 266 | 175,000 |
2014/07/31 | 272 | 274 | 271 | 271 | 80,000 |
2014/07/30 | 272 | 277 | 272 | 274 | 68,000 |
2014/07/29 | 277 | 277 | 272 | 273 | 164,000 |
2014/07/28 | 279 | 279 | 274 | 276 | 168,000 |
2014/07/25 | 276 | 279 | 271 | 277 | 342,000 |
2014/07/24 | 278 | 285 | 271 | 275 | 1,348,000 |
2014/07/23 | 270 | 270 | 266 | 268 | 209,000 |
2014/07/22 | 255 | 271 | 255 | 270 | 288,000 |
2014/07/18 | 252 | 258 | 248 | 256 | 145,000 |
2014/07/17 | 260 | 263 | 255 | 255 | 126,000 |
2014/07/16 | 267 | 272 | 259 | 259 | 258,000 |
2014/07/15 | 274 | 280 | 264 | 267 | 918,000 |
2014/07/14 | 248 | 263 | 248 | 262 | 317,000 |
2014/07/11 | 247 | 249 | 242 | 246 | 64,000 |
2014/07/10 | 255 | 255 | 249 | 249 | 59,000 |
2014/07/09 | 257 | 258 | 253 | 254 | 91,000 |
2014/07/08 | 261 | 261 | 258 | 259 | 64,000 |
2014/07/07 | 252 | 264 | 252 | 261 | 183,000 |
2014/07/04 | 256 | 256 | 254 | 254 | 75,000 |
2014/07/03 | 253 | 256 | 253 | 255 | 92,000 |
2014/07/02 | 251 | 256 | 251 | 253 | 123,000 |
2014/07/01 | 247 | 252 | 247 | 251 | 108,000 |
2014/06/30 | 244 | 249 | 244 | 248 | 54,000 |
2014/06/27 | 249 | 249 | 245 | 245 | 30,000 |
2014/06/26 | 251 | 251 | 246 | 248 | 57,000 |
2014/06/25 | 249 | 249 | 247 | 247 | 40,000 |
2014/06/24 | 252 | 252 | 247 | 249 | 91,000 |
2014/06/23 | 249 | 252 | 248 | 252 | 85,000 |
2014/06/20 | 255 | 256 | 249 | 251 | 163,000 |
2014/06/19 | 255 | 257 | 254 | 255 | 109,000 |
2014/06/18 | 252 | 255 | 250 | 255 | 158,000 |
2014/06/17 | 246 | 250 | 246 | 249 | 139,000 |
2014/06/16 | 247 | 247 | 242 | 242 | 95,000 |
2014/06/13 | 243 | 245 | 240 | 245 | 145,000 |
2014/06/12 | 240 | 243 | 238 | 243 | 87,000 |
2014/06/11 | 237 | 243 | 237 | 242 | 185,000 |
2014/06/10 | 236 | 238 | 235 | 236 | 74,000 |
2014/06/09 | 238 | 239 | 236 | 237 | 85,000 |
2014/06/06 | 237 | 237 | 236 | 237 | 59,000 |
2014/06/05 | 236 | 237 | 234 | 235 | 55,000 |
2014/06/04 | 234 | 235 | 233 | 235 | 57,000 |
2014/06/03 | 235 | 235 | 233 | 235 | 86,000 |
2014/06/02 | 235 | 235 | 231 | 234 | 96,000 |
2014/05/30 | 228 | 237 | 228 | 233 | 178,000 |
2014/05/29 | 229 | 231 | 227 | 229 | 50,000 |
2014/05/28 | 226 | 231 | 225 | 231 | 102,000 |
2014/05/27 | 230 | 230 | 228 | 228 | 58,000 |
2014/05/26 | 228 | 228 | 226 | 227 | 87,000 |
2014/05/23 | 222 | 226 | 222 | 226 | 58,000 |
2014/05/22 | 217 | 224 | 216 | 224 | 83,000 |
2014/05/21 | 217 | 217 | 212 | 214 | 124,000 |
2014/05/20 | 222 | 222 | 220 | 220 | 65,000 |
2014/05/19 | 227 | 227 | 220 | 221 | 108,000 |
2014/05/16 | 230 | 230 | 225 | 226 | 167,000 |
2014/05/15 | 228 | 231 | 228 | 231 | 155,000 |
2014/05/14 | 231 | 236 | 227 | 232 | 357,000 |
2014/05/13 | 231 | 234 | 231 | 232 | 175,000 |
2014/05/12 | 233 | 233 | 227 | 229 | 146,000 |
2014/05/09 | 227 | 232 | 227 | 232 | 418,000 |
2014/05/08 | 235 | 240 | 225 | 226 | 1,657,000 |
2014/05/07 | 222 | 222 | 215 | 215 | 69,000 |
2014/05/02 | 218 | 226 | 218 | 222 | 46,000 |
2014/05/01 | 218 | 222 | 218 | 218 | 37,000 |
2014/04/30 | 218 | 221 | 216 | 217 | 62,000 |
2014/04/28 | 223 | 223 | 215 | 217 | 105,000 |
2014/04/25 | 223 | 224 | 220 | 223 | 75,000 |
2014/04/24 | 222 | 227 | 219 | 223 | 134,000 |
2014/04/23 | 223 | 223 | 219 | 220 | 47,000 |
2014/04/22 | 223 | 223 | 220 | 220 | 48,000 |
2014/04/21 | 219 | 225 | 219 | 223 | 63,000 |
2014/04/18 | 218 | 219 | 216 | 219 | 48,000 |
2014/04/17 | 217 | 219 | 216 | 217 | 62,000 |
2014/04/16 | 213 | 217 | 213 | 217 | 47,000 |
2014/04/15 | 215 | 217 | 214 | 214 | 69,000 |
2014/04/14 | 213 | 218 | 213 | 213 | 61,000 |
2014/04/11 | 215 | 216 | 212 | 213 | 62,000 |
2014/04/10 | 222 | 222 | 211 | 214 | 75,000 |
2014/04/09 | 222 | 223 | 217 | 217 | 82,000 |
2014/04/08 | 228 | 228 | 224 | 224 | 43,000 |
2014/04/07 | 229 | 231 | 227 | 227 | 25,000 |
2014/04/04 | 231 | 233 | 228 | 229 | 54,000 |
2014/04/03 | 229 | 233 | 229 | 231 | 69,000 |
2014/04/02 | 233 | 236 | 231 | 232 | 87,000 |
2014/04/01 | 230 | 233 | 228 | 233 | 67,000 |
2014/03/31 | 230 | 232 | 227 | 231 | 36,000 |
2014/03/28 | 224 | 230 | 223 | 230 | 98,000 |
2014/03/27 | 223 | 223 | 219 | 222 | 47,000 |
2014/03/26 | 225 | 225 | 220 | 221 | 69,000 |
2014/03/25 | 217 | 221 | 214 | 220 | 117,000 |
2014/03/24 | 218 | 225 | 217 | 218 | 129,000 |
2014/03/20 | 222 | 223 | 217 | 219 | 73,000 |
2014/03/19 | 227 | 229 | 223 | 223 | 56,000 |
2014/03/18 | 229 | 229 | 224 | 226 | 26,000 |
2014/03/17 | 230 | 230 | 220 | 223 | 113,000 |
2014/03/14 | 232 | 234 | 229 | 230 | 199,000 |
2014/03/13 | 238 | 241 | 236 | 236 | 24,000 |
2014/03/12 | 240 | 242 | 237 | 238 | 45,000 |
2014/03/11 | 243 | 243 | 239 | 241 | 49,000 |
2014/03/10 | 242 | 243 | 240 | 242 | 46,000 |
2014/03/07 | 240 | 243 | 240 | 242 | 61,000 |
2014/03/06 | 244 | 244 | 241 | 241 | 43,000 |
2014/03/05 | 240 | 244 | 240 | 242 | 25,000 |
2014/03/04 | 234 | 239 | 234 | 239 | 103,000 |
2014/03/03 | 238 | 238 | 235 | 237 | 49,000 |
2014/02/28 | 243 | 243 | 239 | 240 | 88,000 |
2014/02/27 | 245 | 246 | 241 | 241 | 87,000 |
2014/02/26 | 250 | 250 | 245 | 247 | 47,000 |
2014/02/25 | 251 | 252 | 248 | 250 | 66,000 |
2014/02/24 | 251 | 251 | 245 | 251 | 89,000 |
2014/02/21 | 248 | 249 | 244 | 249 | 96,000 |
2014/02/20 | 250 | 250 | 241 | 241 | 154,000 |
2014/02/19 | 248 | 251 | 243 | 251 | 85,000 |
2014/02/18 | 244 | 248 | 242 | 248 | 89,000 |
2014/02/17 | 233 | 245 | 233 | 244 | 110,000 |
2014/02/14 | 236 | 238 | 230 | 233 | 153,000 |
2014/02/13 | 242 | 242 | 234 | 235 | 100,000 |
2014/02/12 | 243 | 243 | 240 | 241 | 81,000 |
2014/02/10 | 246 | 248 | 235 | 238 | 286,000 |
2014/02/07 | 239 | 245 | 238 | 245 | 128,000 |
2014/02/06 | 232 | 238 | 230 | 236 | 132,000 |
2014/02/05 | 238 | 238 | 228 | 228 | 209,000 |
2014/02/04 | 231 | 237 | 226 | 229 | 339,000 |
2014/02/03 | 252 | 258 | 246 | 247 | 147,000 |
2014/01/31 | 259 | 262 | 256 | 256 | 105,000 |
2014/01/30 | 262 | 262 | 258 | 258 | 127,000 |
2014/01/29 | 263 | 265 | 262 | 265 | 75,000 |
2014/01/28 | 266 | 266 | 260 | 260 | 111,000 |
2014/01/27 | 268 | 268 | 262 | 262 | 248,000 |
2014/01/24 | 274 | 275 | 270 | 270 | 257,000 |
2014/01/23 | 275 | 275 | 271 | 272 | 107,000 |
2014/01/22 | 277 | 277 | 274 | 275 | 150,000 |
2014/01/21 | 278 | 281 | 277 | 277 | 161,000 |
2014/01/20 | 282 | 282 | 276 | 279 | 214,000 |
2014/01/17 | 275 | 282 | 273 | 280 | 388,000 |
2014/01/16 | 270 | 276 | 269 | 273 | 292,000 |
2014/01/15 | 269 | 269 | 265 | 269 | 108,000 |
2014/01/14 | 265 | 269 | 264 | 266 | 151,000 |
2014/01/10 | 266 | 269 | 265 | 267 | 182,000 |
2014/01/09 | 272 | 272 | 268 | 270 | 145,000 |
2014/01/08 | 271 | 272 | 268 | 272 | 124,000 |
2014/01/07 | 271 | 271 | 268 | 269 | 106,000 |
2014/01/06 | 272 | 272 | 268 | 271 | 126,000 |