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 |
---|---|---|---|---|---|
2016/12/30 | 192 | 192 | 189 | 190 | 104,000 |
2016/12/29 | 191 | 192 | 189 | 192 | 107,000 |
2016/12/28 | 187 | 191 | 187 | 191 | 100,000 |
2016/12/27 | 189 | 189 | 185 | 187 | 281,000 |
2016/12/26 | 194 | 194 | 189 | 189 | 155,000 |
2016/12/22 | 190 | 194 | 188 | 192 | 194,000 |
2016/12/21 | 197 | 197 | 188 | 191 | 238,000 |
2016/12/20 | 191 | 197 | 191 | 194 | 325,000 |
2016/12/19 | 191 | 192 | 190 | 191 | 145,000 |
2016/12/16 | 191 | 191 | 189 | 191 | 129,000 |
2016/12/15 | 193 | 193 | 190 | 191 | 114,000 |
2016/12/14 | 194 | 194 | 192 | 193 | 86,000 |
2016/12/13 | 194 | 194 | 191 | 194 | 75,000 |
2016/12/12 | 198 | 198 | 194 | 195 | 103,000 |
2016/12/09 | 195 | 197 | 195 | 197 | 132,000 |
2016/12/08 | 195 | 197 | 195 | 196 | 269,000 |
2016/12/07 | 191 | 194 | 189 | 194 | 194,000 |
2016/12/06 | 193 | 194 | 189 | 189 | 320,000 |
2016/12/05 | 191 | 195 | 190 | 193 | 168,000 |
2016/12/02 | 190 | 198 | 189 | 191 | 517,000 |
2016/12/01 | 195 | 196 | 188 | 189 | 436,000 |
2016/11/30 | 199 | 203 | 191 | 193 | 1,654,000 |
2016/11/29 | 178 | 213 | 177 | 199 | 3,646,000 |
2016/11/28 | 178 | 178 | 175 | 177 | 64,000 |
2016/11/25 | 180 | 180 | 175 | 176 | 73,000 |
2016/11/24 | 178 | 179 | 177 | 178 | 128,000 |
2016/11/22 | 174 | 177 | 174 | 177 | 124,000 |
2016/11/21 | 174 | 175 | 172 | 174 | 62,000 |
2016/11/18 | 173 | 175 | 173 | 173 | 119,000 |
2016/11/17 | 170 | 171 | 169 | 171 | 37,000 |
2016/11/16 | 168 | 170 | 168 | 169 | 52,000 |
2016/11/15 | 169 | 170 | 167 | 168 | 73,000 |
2016/11/14 | 171 | 171 | 167 | 169 | 116,000 |
2016/11/11 | 168 | 176 | 160 | 165 | 223,000 |
2016/11/10 | 166 | 169 | 166 | 167 | 55,000 |
2016/11/09 | 170 | 172 | 157 | 163 | 114,000 |
2016/11/08 | 170 | 171 | 167 | 171 | 42,000 |
2016/11/07 | 166 | 170 | 166 | 169 | 58,000 |
2016/11/04 | 172 | 172 | 166 | 167 | 123,000 |
2016/11/02 | 174 | 175 | 173 | 174 | 75,000 |
2016/11/01 | 177 | 178 | 175 | 177 | 66,000 |
2016/10/31 | 176 | 178 | 176 | 177 | 62,000 |
2016/10/28 | 175 | 175 | 173 | 175 | 88,000 |
2016/10/27 | 174 | 174 | 172 | 174 | 38,000 |
2016/10/26 | 173 | 174 | 173 | 174 | 60,000 |
2016/10/25 | 173 | 173 | 172 | 173 | 38,000 |
2016/10/24 | 174 | 175 | 172 | 173 | 84,000 |
2016/10/21 | 171 | 173 | 170 | 173 | 81,000 |
2016/10/20 | 170 | 171 | 169 | 171 | 49,000 |
2016/10/19 | 169 | 171 | 168 | 170 | 48,000 |
2016/10/18 | 168 | 169 | 167 | 167 | 30,000 |
2016/10/17 | 169 | 170 | 168 | 169 | 52,000 |
2016/10/14 | 168 | 169 | 167 | 168 | 25,000 |
2016/10/13 | 168 | 169 | 168 | 169 | 18,000 |
2016/10/12 | 169 | 170 | 168 | 168 | 46,000 |
2016/10/11 | 168 | 170 | 167 | 170 | 37,000 |
2016/10/07 | 170 | 170 | 165 | 168 | 129,000 |
2016/10/06 | 170 | 171 | 169 | 171 | 67,000 |
2016/10/05 | 169 | 170 | 168 | 170 | 68,000 |
2016/10/04 | 168 | 169 | 166 | 169 | 37,000 |
2016/10/03 | 169 | 169 | 167 | 168 | 34,000 |
2016/09/30 | 168 | 169 | 167 | 169 | 25,000 |
2016/09/29 | 169 | 170 | 167 | 170 | 53,000 |
2016/09/28 | 169 | 169 | 167 | 169 | 59,000 |
2016/09/27 | 172 | 172 | 170 | 172 | 83,000 |
2016/09/26 | 172 | 172 | 170 | 172 | 82,000 |
2016/09/23 | 171 | 171 | 169 | 170 | 42,000 |
2016/09/21 | 167 | 170 | 166 | 170 | 98,000 |
2016/09/20 | 166 | 169 | 166 | 167 | 43,000 |
2016/09/16 | 168 | 168 | 166 | 166 | 39,000 |
2016/09/15 | 167 | 167 | 166 | 166 | 51,000 |
2016/09/14 | 167 | 168 | 167 | 167 | 30,000 |
2016/09/13 | 167 | 168 | 167 | 168 | 30,000 |
2016/09/12 | 168 | 168 | 167 | 167 | 23,000 |
2016/09/09 | 167 | 169 | 167 | 169 | 54,000 |
2016/09/08 | 168 | 169 | 167 | 167 | 70,000 |
2016/09/07 | 166 | 169 | 166 | 169 | 78,000 |
2016/09/06 | 168 | 168 | 167 | 168 | 26,000 |
2016/09/05 | 169 | 170 | 166 | 166 | 126,000 |
2016/09/02 | 168 | 168 | 166 | 168 | 79,000 |
2016/09/01 | 167 | 170 | 167 | 168 | 132,000 |
2016/08/31 | 169 | 169 | 166 | 169 | 297,000 |
2016/08/30 | 163 | 181 | 163 | 166 | 1,420,000 |
2016/08/29 | 157 | 158 | 157 | 158 | 50,000 |
2016/08/26 | 162 | 162 | 156 | 156 | 87,000 |
2016/08/25 | 159 | 160 | 158 | 159 | 30,000 |
2016/08/24 | 163 | 163 | 158 | 158 | 87,000 |
2016/08/23 | 159 | 160 | 157 | 158 | 140,000 |
2016/08/22 | 165 | 166 | 161 | 163 | 57,000 |
2016/08/19 | 165 | 165 | 163 | 165 | 27,000 |
2016/08/18 | 167 | 168 | 165 | 165 | 29,000 |
2016/08/17 | 166 | 167 | 165 | 165 | 44,000 |
2016/08/16 | 170 | 172 | 168 | 168 | 52,000 |
2016/08/15 | 171 | 171 | 169 | 169 | 13,000 |
2016/08/12 | 172 | 173 | 171 | 173 | 20,000 |
2016/08/10 | 171 | 172 | 171 | 172 | 13,000 |
2016/08/09 | 172 | 173 | 172 | 173 | 16,000 |
2016/08/08 | 173 | 174 | 172 | 173 | 28,000 |
2016/08/05 | 171 | 173 | 170 | 170 | 13,000 |
2016/08/04 | 168 | 171 | 168 | 171 | 23,000 |
2016/08/03 | 169 | 171 | 168 | 168 | 103,000 |
2016/08/02 | 174 | 175 | 172 | 173 | 43,000 |
2016/08/01 | 177 | 177 | 174 | 175 | 32,000 |
2016/07/29 | 178 | 178 | 173 | 176 | 53,000 |
2016/07/28 | 180 | 186 | 176 | 176 | 335,000 |
2016/07/27 | 171 | 175 | 171 | 175 | 29,000 |
2016/07/26 | 173 | 184 | 171 | 172 | 154,000 |
2016/07/25 | 173 | 173 | 170 | 173 | 67,000 |
2016/07/22 | 168 | 169 | 168 | 169 | 14,000 |
2016/07/21 | 169 | 169 | 166 | 168 | 82,000 |
2016/07/20 | 167 | 170 | 165 | 170 | 18,000 |
2016/07/19 | 169 | 169 | 168 | 169 | 8,000 |
2016/07/15 | 169 | 169 | 167 | 169 | 32,000 |
2016/07/14 | 168 | 169 | 167 | 167 | 18,000 |
2016/07/13 | 167 | 169 | 167 | 168 | 34,000 |
2016/07/12 | 163 | 167 | 163 | 165 | 38,000 |
2016/07/11 | 157 | 161 | 157 | 160 | 27,000 |
2016/07/08 | 155 | 156 | 155 | 155 | 35,000 |
2016/07/07 | 159 | 160 | 155 | 155 | 22,000 |
2016/07/06 | 160 | 160 | 159 | 159 | 34,000 |
2016/07/05 | 164 | 164 | 161 | 161 | 8,000 |
2016/07/04 | 161 | 164 | 161 | 164 | 19,000 |
2016/07/01 | 163 | 163 | 161 | 161 | 27,000 |
2016/06/30 | 163 | 163 | 161 | 161 | 37,000 |
2016/06/29 | 158 | 163 | 158 | 163 | 66,000 |
2016/06/28 | 156 | 159 | 155 | 157 | 35,000 |
2016/06/27 | 160 | 160 | 156 | 160 | 34,000 |
2016/06/24 | 175 | 175 | 153 | 155 | 144,000 |
2016/06/23 | 170 | 170 | 167 | 169 | 31,000 |
2016/06/22 | 165 | 170 | 165 | 170 | 29,000 |
2016/06/21 | 165 | 167 | 165 | 167 | 31,000 |
2016/06/20 | 165 | 169 | 165 | 169 | 14,000 |
2016/06/17 | 173 | 173 | 166 | 167 | 39,000 |
2016/06/16 | 169 | 169 | 163 | 163 | 82,000 |
2016/06/15 | 165 | 169 | 165 | 166 | 19,000 |
2016/06/14 | 163 | 165 | 163 | 165 | 39,000 |
2016/06/13 | 171 | 171 | 166 | 166 | 19,000 |
2016/06/10 | 173 | 174 | 171 | 172 | 71,000 |
2016/06/09 | 174 | 174 | 169 | 171 | 29,000 |
2016/06/08 | 177 | 177 | 170 | 172 | 38,000 |
2016/06/07 | 174 | 174 | 171 | 173 | 17,000 |
2016/06/06 | 171 | 173 | 170 | 173 | 21,000 |
2016/06/03 | 169 | 172 | 169 | 172 | 21,000 |
2016/06/02 | 172 | 172 | 169 | 169 | 31,000 |
2016/06/01 | 175 | 175 | 173 | 174 | 23,000 |
2016/05/31 | 175 | 177 | 174 | 175 | 18,000 |
2016/05/30 | 177 | 177 | 174 | 175 | 18,000 |
2016/05/27 | 173 | 173 | 171 | 173 | 22,000 |
2016/05/26 | 181 | 181 | 174 | 174 | 36,000 |
2016/05/25 | 177 | 178 | 172 | 177 | 25,000 |
2016/05/24 | 171 | 174 | 170 | 173 | 56,000 |
2016/05/23 | 170 | 170 | 168 | 170 | 26,000 |
2016/05/20 | 167 | 168 | 167 | 168 | 22,000 |
2016/05/19 | 164 | 168 | 164 | 167 | 39,000 |
2016/05/18 | 165 | 166 | 165 | 166 | 18,000 |
2016/05/17 | 164 | 166 | 162 | 166 | 46,000 |
2016/05/16 | 164 | 168 | 164 | 167 | 18,000 |
2016/05/13 | 166 | 166 | 162 | 162 | 52,000 |
2016/05/12 | 170 | 170 | 165 | 167 | 12,000 |
2016/05/11 | 167 | 170 | 167 | 167 | 27,000 |
2016/05/10 | 160 | 167 | 160 | 164 | 36,000 |
2016/05/09 | 162 | 163 | 160 | 161 | 38,000 |
2016/05/06 | 162 | 163 | 158 | 163 | 93,000 |
2016/05/02 | 168 | 170 | 166 | 169 | 49,000 |
2016/04/28 | 180 | 180 | 176 | 176 | 52,000 |
2016/04/27 | 176 | 180 | 176 | 179 | 46,000 |
2016/04/26 | 180 | 180 | 174 | 174 | 43,000 |
2016/04/25 | 179 | 179 | 177 | 179 | 36,000 |
2016/04/22 | 173 | 177 | 172 | 177 | 55,000 |
2016/04/21 | 177 | 179 | 176 | 176 | 60,000 |
2016/04/20 | 179 | 179 | 176 | 176 | 13,000 |
2016/04/19 | 176 | 179 | 176 | 179 | 15,000 |
2016/04/18 | 173 | 175 | 173 | 175 | 19,000 |
2016/04/15 | 178 | 178 | 177 | 178 | 13,000 |
2016/04/14 | 173 | 178 | 173 | 178 | 36,000 |
2016/04/13 | 170 | 173 | 170 | 173 | 13,000 |
2016/04/12 | 170 | 174 | 168 | 168 | 27,000 |
2016/04/11 | 166 | 170 | 166 | 169 | 34,000 |
2016/04/08 | 165 | 176 | 164 | 164 | 97,000 |
2016/04/07 | 167 | 175 | 167 | 170 | 24,000 |
2016/04/06 | 164 | 173 | 164 | 169 | 31,000 |
2016/04/05 | 174 | 174 | 167 | 167 | 39,000 |
2016/04/04 | 168 | 177 | 168 | 177 | 52,000 |
2016/04/01 | 176 | 176 | 168 | 168 | 46,000 |
2016/03/31 | 181 | 181 | 178 | 178 | 16,000 |
2016/03/30 | 183 | 183 | 181 | 181 | 12,000 |
2016/03/29 | 181 | 182 | 180 | 182 | 14,000 |
2016/03/28 | 181 | 181 | 178 | 180 | 29,000 |
2016/03/25 | 183 | 183 | 179 | 180 | 61,000 |
2016/03/24 | 183 | 183 | 181 | 181 | 46,000 |
2016/03/23 | 184 | 184 | 182 | 183 | 38,000 |
2016/03/22 | 185 | 186 | 183 | 184 | 55,000 |
2016/03/18 | 182 | 183 | 182 | 183 | 29,000 |
2016/03/17 | 184 | 186 | 182 | 182 | 40,000 |
2016/03/16 | 184 | 185 | 182 | 182 | 47,000 |
2016/03/15 | 184 | 184 | 183 | 184 | 25,000 |
2016/03/14 | 181 | 184 | 181 | 182 | 41,000 |
2016/03/11 | 179 | 181 | 179 | 181 | 109,000 |
2016/03/10 | 181 | 181 | 179 | 180 | 21,000 |
2016/03/09 | 184 | 184 | 179 | 179 | 36,000 |
2016/03/08 | 182 | 184 | 182 | 182 | 30,000 |
2016/03/07 | 185 | 185 | 181 | 181 | 86,000 |
2016/03/04 | 175 | 177 | 175 | 176 | 37,000 |
2016/03/03 | 173 | 179 | 173 | 175 | 47,000 |
2016/03/02 | 170 | 174 | 169 | 173 | 44,000 |
2016/03/01 | 164 | 169 | 164 | 165 | 45,000 |
2016/02/29 | 172 | 172 | 164 | 164 | 47,000 |
2016/02/26 | 167 | 170 | 167 | 167 | 65,000 |
2016/02/25 | 164 | 168 | 164 | 165 | 44,000 |
2016/02/24 | 166 | 168 | 164 | 164 | 66,000 |
2016/02/23 | 169 | 170 | 165 | 165 | 78,000 |
2016/02/22 | 162 | 168 | 161 | 165 | 48,000 |
2016/02/19 | 164 | 164 | 161 | 163 | 71,000 |
2016/02/18 | 161 | 165 | 161 | 165 | 84,000 |
2016/02/17 | 152 | 159 | 152 | 159 | 100,000 |
2016/02/16 | 152 | 159 | 152 | 155 | 126,000 |
2016/02/15 | 167 | 167 | 150 | 153 | 238,000 |
2016/02/12 | 160 | 160 | 152 | 155 | 112,000 |
2016/02/10 | 174 | 174 | 166 | 166 | 42,000 |
2016/02/09 | 179 | 179 | 173 | 174 | 73,000 |
2016/02/08 | 177 | 181 | 177 | 181 | 36,000 |
2016/02/05 | 183 | 183 | 179 | 180 | 31,000 |
2016/02/04 | 184 | 185 | 183 | 183 | 16,000 |
2016/02/03 | 188 | 188 | 181 | 185 | 64,000 |
2016/02/02 | 193 | 194 | 190 | 190 | 37,000 |
2016/02/01 | 195 | 195 | 191 | 193 | 84,000 |
2016/01/29 | 180 | 187 | 179 | 187 | 89,000 |
2016/01/28 | 180 | 181 | 180 | 180 | 38,000 |
2016/01/27 | 182 | 182 | 178 | 179 | 26,000 |
2016/01/26 | 184 | 184 | 176 | 176 | 68,000 |
2016/01/25 | 187 | 187 | 178 | 179 | 90,000 |
2016/01/22 | 169 | 173 | 158 | 173 | 93,000 |
2016/01/21 | 170 | 170 | 165 | 165 | 95,000 |
2016/01/20 | 174 | 175 | 169 | 169 | 122,000 |
2016/01/19 | 175 | 177 | 174 | 174 | 56,000 |
2016/01/18 | 174 | 175 | 173 | 175 | 68,000 |
2016/01/15 | 182 | 182 | 176 | 177 | 36,000 |
2016/01/14 | 180 | 181 | 178 | 180 | 106,000 |
2016/01/13 | 184 | 185 | 180 | 182 | 70,000 |
2016/01/12 | 186 | 187 | 180 | 180 | 80,000 |
2016/01/08 | 188 | 191 | 186 | 188 | 24,000 |
2016/01/07 | 194 | 194 | 189 | 189 | 32,000 |
2016/01/06 | 197 | 198 | 192 | 193 | 36,000 |
2016/01/05 | 193 | 196 | 193 | 195 | 35,000 |
2016/01/04 | 195 | 197 | 193 | 193 | 53,000 |