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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,080 | 2,080 | 2,060 | 2,074 | 5,000 |
| 2017/12/28 | 2,085 | 2,085 | 2,066 | 2,072 | 2,400 |
| 2017/12/27 | 2,067 | 2,080 | 2,066 | 2,077 | 4,800 |
| 2017/12/26 | 2,110 | 2,110 | 2,064 | 2,067 | 13,700 |
| 2017/12/25 | 2,115 | 2,115 | 2,080 | 2,090 | 17,400 |
| 2017/12/22 | 2,114 | 2,118 | 2,101 | 2,108 | 6,900 |
| 2017/12/21 | 2,126 | 2,126 | 2,101 | 2,102 | 10,000 |
| 2017/12/20 | 2,120 | 2,130 | 2,120 | 2,122 | 3,800 |
| 2017/12/19 | 2,140 | 2,140 | 2,123 | 2,123 | 4,500 |
| 2017/12/18 | 2,138 | 2,144 | 2,129 | 2,138 | 4,300 |
| 2017/12/15 | 2,143 | 2,146 | 2,133 | 2,138 | 9,300 |
| 2017/12/14 | 2,131 | 2,145 | 2,131 | 2,143 | 4,600 |
| 2017/12/13 | 2,145 | 2,145 | 2,130 | 2,130 | 5,500 |
| 2017/12/12 | 2,130 | 2,145 | 2,130 | 2,144 | 11,400 |
| 2017/12/11 | 2,100 | 2,119 | 2,089 | 2,118 | 8,900 |
| 2017/12/08 | 2,066 | 2,100 | 2,066 | 2,100 | 9,400 |
| 2017/12/07 | 2,090 | 2,104 | 2,086 | 2,086 | 3,500 |
| 2017/12/06 | 2,089 | 2,108 | 2,087 | 2,087 | 12,900 |
| 2017/12/05 | 2,082 | 2,090 | 2,082 | 2,088 | 5,500 |
| 2017/12/04 | 2,129 | 2,143 | 2,100 | 2,106 | 8,600 |
| 2017/12/01 | 2,118 | 2,133 | 2,081 | 2,129 | 19,100 |
| 2017/11/30 | 2,124 | 2,128 | 2,090 | 2,096 | 10,200 |
| 2017/11/29 | 2,082 | 2,124 | 2,082 | 2,124 | 18,700 |
| 2017/11/28 | 2,091 | 2,101 | 2,084 | 2,088 | 12,600 |
| 2017/11/27 | 2,082 | 2,096 | 2,061 | 2,085 | 9,800 |
| 2017/11/24 | 2,060 | 2,094 | 2,054 | 2,082 | 21,300 |
| 2017/11/22 | 2,027 | 2,050 | 2,027 | 2,050 | 11,400 |
| 2017/11/21 | 2,014 | 2,029 | 2,007 | 2,027 | 9,700 |
| 2017/11/20 | 2,008 | 2,017 | 2,004 | 2,015 | 5,800 |
| 2017/11/17 | 2,011 | 2,024 | 2,006 | 2,008 | 4,500 |
| 2017/11/16 | 2,011 | 2,039 | 2,007 | 2,012 | 6,700 |
| 2017/11/15 | 2,027 | 2,054 | 2,027 | 2,029 | 19,700 |
| 2017/11/14 | 2,021 | 2,058 | 2,021 | 2,057 | 18,700 |
| 2017/11/13 | 2,001 | 2,048 | 2,001 | 2,045 | 20,700 |
| 2017/11/10 | 1,952 | 2,045 | 1,947 | 2,035 | 25,700 |
| 2017/11/09 | 1,977 | 1,995 | 1,950 | 1,966 | 17,800 |
| 2017/11/08 | 1,969 | 1,970 | 1,956 | 1,970 | 7,100 |
| 2017/11/07 | 1,967 | 1,973 | 1,960 | 1,972 | 9,200 |
| 2017/11/06 | 1,960 | 1,972 | 1,942 | 1,968 | 8,600 |
| 2017/11/02 | 1,980 | 1,980 | 1,946 | 1,951 | 10,500 |
| 2017/11/01 | 1,978 | 1,985 | 1,968 | 1,983 | 22,600 |
| 2017/10/31 | 1,918 | 2,010 | 1,905 | 1,958 | 59,000 |
| 2017/10/30 | 1,908 | 1,919 | 1,904 | 1,919 | 12,100 |
| 2017/10/27 | 1,910 | 1,914 | 1,903 | 1,908 | 4,300 |
| 2017/10/26 | 1,893 | 1,910 | 1,886 | 1,910 | 13,700 |
| 2017/10/25 | 1,882 | 1,894 | 1,876 | 1,883 | 13,500 |
| 2017/10/24 | 1,895 | 1,896 | 1,885 | 1,893 | 10,100 |
| 2017/10/23 | 1,880 | 1,890 | 1,873 | 1,890 | 10,400 |
| 2017/10/20 | 1,879 | 1,883 | 1,872 | 1,872 | 7,200 |
| 2017/10/19 | 1,869 | 1,880 | 1,869 | 1,879 | 7,500 |
| 2017/10/18 | 1,876 | 1,878 | 1,866 | 1,874 | 4,200 |
| 2017/10/17 | 1,878 | 1,885 | 1,875 | 1,880 | 9,100 |
| 2017/10/16 | 1,886 | 1,887 | 1,867 | 1,881 | 6,900 |
| 2017/10/13 | 1,880 | 1,880 | 1,866 | 1,873 | 5,700 |
| 2017/10/12 | 1,875 | 1,887 | 1,867 | 1,875 | 19,700 |
| 2017/10/11 | 1,884 | 1,884 | 1,849 | 1,859 | 10,900 |
| 2017/10/10 | 1,846 | 1,916 | 1,838 | 1,905 | 35,400 |
| 2017/10/06 | 1,836 | 1,848 | 1,836 | 1,845 | 4,000 |
| 2017/10/05 | 1,853 | 1,854 | 1,840 | 1,840 | 3,400 |
| 2017/10/04 | 1,855 | 1,868 | 1,843 | 1,864 | 6,900 |
| 2017/10/03 | 1,869 | 1,875 | 1,851 | 1,855 | 8,600 |
| 2017/10/02 | 1,860 | 1,870 | 1,846 | 1,853 | 7,000 |
| 2017/09/29 | 1,817 | 1,880 | 1,817 | 1,844 | 14,800 |
| 2017/09/28 | 1,812 | 1,819 | 1,792 | 1,808 | 8,800 |
| 2017/09/27 | 1,816 | 1,823 | 1,807 | 1,811 | 7,800 |
| 2017/09/26 | 1,815 | 1,836 | 1,814 | 1,833 | 17,100 |
| 2017/09/25 | 1,810 | 1,812 | 1,801 | 1,808 | 5,800 |
| 2017/09/22 | 1,801 | 1,805 | 1,782 | 1,797 | 10,700 |
| 2017/09/21 | 1,810 | 1,811 | 1,800 | 1,808 | 15,300 |
| 2017/09/20 | 1,796 | 1,818 | 1,796 | 1,806 | 9,400 |
| 2017/09/19 | 1,798 | 1,808 | 1,795 | 1,805 | 8,300 |
| 2017/09/15 | 1,794 | 1,812 | 1,794 | 1,797 | 6,200 |
| 2017/09/14 | 1,796 | 1,805 | 1,796 | 1,804 | 4,200 |
| 2017/09/13 | 1,795 | 1,809 | 1,790 | 1,800 | 8,100 |
| 2017/09/12 | 1,793 | 1,796 | 1,776 | 1,795 | 5,000 |
| 2017/09/11 | 1,779 | 1,788 | 1,771 | 1,773 | 3,700 |
| 2017/09/08 | 1,769 | 1,786 | 1,769 | 1,779 | 5,700 |
| 2017/09/07 | 1,781 | 1,790 | 1,778 | 1,790 | 5,900 |
| 2017/09/06 | 1,765 | 1,768 | 1,753 | 1,765 | 13,800 |
| 2017/09/05 | 1,805 | 1,805 | 1,763 | 1,765 | 12,400 |
| 2017/09/04 | 1,808 | 1,811 | 1,796 | 1,799 | 4,800 |
| 2017/09/01 | 1,803 | 1,829 | 1,803 | 1,822 | 3,800 |
| 2017/08/31 | 1,803 | 1,810 | 1,801 | 1,810 | 3,500 |
| 2017/08/30 | 1,803 | 1,803 | 1,793 | 1,800 | 2,500 |
| 2017/08/29 | 1,790 | 1,799 | 1,789 | 1,797 | 3,500 |
| 2017/08/28 | 1,807 | 1,807 | 1,794 | 1,805 | 4,000 |
| 2017/08/25 | 1,816 | 1,816 | 1,790 | 1,793 | 5,500 |
| 2017/08/24 | 1,803 | 1,805 | 1,792 | 1,795 | 4,900 |
| 2017/08/23 | 1,800 | 1,800 | 1,785 | 1,794 | 6,000 |
| 2017/08/22 | 1,802 | 1,809 | 1,795 | 1,799 | 3,200 |
| 2017/08/21 | 1,808 | 1,810 | 1,796 | 1,810 | 2,000 |
| 2017/08/18 | 1,795 | 1,795 | 1,785 | 1,792 | 3,900 |
| 2017/08/17 | 1,809 | 1,816 | 1,798 | 1,803 | 4,600 |
| 2017/08/16 | 1,806 | 1,816 | 1,796 | 1,801 | 4,300 |
| 2017/08/15 | 1,800 | 1,822 | 1,800 | 1,816 | 4,200 |
| 2017/08/14 | 1,802 | 1,805 | 1,789 | 1,799 | 11,100 |
| 2017/08/10 | 1,835 | 1,852 | 1,835 | 1,852 | 5,100 |
| 2017/08/09 | 1,868 | 1,884 | 1,838 | 1,839 | 8,800 |
| 2017/08/08 | 1,865 | 1,880 | 1,860 | 1,869 | 5,200 |
| 2017/08/07 | 1,864 | 1,864 | 1,858 | 1,860 | 3,500 |
| 2017/08/04 | 1,847 | 1,863 | 1,843 | 1,857 | 3,500 |
| 2017/08/03 | 1,845 | 1,848 | 1,840 | 1,847 | 3,700 |
| 2017/08/02 | 1,844 | 1,854 | 1,840 | 1,846 | 3,700 |
| 2017/08/01 | 1,857 | 1,883 | 1,827 | 1,844 | 7,300 |
| 2017/07/31 | 1,828 | 1,870 | 1,828 | 1,856 | 6,000 |
| 2017/07/28 | 1,870 | 1,870 | 1,816 | 1,822 | 14,000 |
| 2017/07/27 | 1,880 | 1,885 | 1,850 | 1,853 | 10,200 |
| 2017/07/26 | 1,880 | 1,884 | 1,861 | 1,872 | 8,500 |
| 2017/07/25 | 1,878 | 1,884 | 1,864 | 1,865 | 4,400 |
| 2017/07/24 | 1,860 | 1,877 | 1,851 | 1,874 | 9,800 |
| 2017/07/21 | 1,812 | 1,840 | 1,810 | 1,840 | 9,400 |
| 2017/07/20 | 1,785 | 1,809 | 1,785 | 1,809 | 11,500 |
| 2017/07/19 | 1,780 | 1,790 | 1,777 | 1,782 | 2,800 |
| 2017/07/18 | 1,782 | 1,786 | 1,761 | 1,773 | 7,700 |
| 2017/07/14 | 1,781 | 1,789 | 1,781 | 1,781 | 3,700 |
| 2017/07/13 | 1,785 | 1,795 | 1,785 | 1,788 | 2,100 |
| 2017/07/12 | 1,791 | 1,792 | 1,780 | 1,781 | 3,200 |
| 2017/07/11 | 1,789 | 1,795 | 1,784 | 1,790 | 4,700 |
| 2017/07/10 | 1,785 | 1,791 | 1,781 | 1,781 | 4,900 |
| 2017/07/07 | 1,780 | 1,792 | 1,780 | 1,781 | 3,300 |
| 2017/07/06 | 1,793 | 1,793 | 1,778 | 1,778 | 3,000 |
| 2017/07/05 | 1,797 | 1,797 | 1,771 | 1,784 | 6,100 |
| 2017/07/04 | 1,778 | 1,793 | 1,765 | 1,765 | 5,400 |
| 2017/07/03 | 1,764 | 1,777 | 1,764 | 1,770 | 2,400 |
| 2017/06/30 | 1,769 | 1,769 | 1,761 | 1,765 | 1,900 |
| 2017/06/29 | 1,773 | 1,777 | 1,771 | 1,774 | 3,000 |
| 2017/06/28 | 1,772 | 1,776 | 1,771 | 1,774 | 3,300 |
| 2017/06/27 | 1,776 | 1,786 | 1,776 | 1,782 | 1,500 |
| 2017/06/26 | 1,803 | 1,803 | 1,774 | 1,781 | 6,800 |
| 2017/06/23 | 1,777 | 1,786 | 1,767 | 1,786 | 4,700 |
| 2017/06/22 | 1,788 | 1,788 | 1,768 | 1,777 | 6,000 |
| 2017/06/21 | 1,768 | 1,768 | 1,761 | 1,761 | 1,300 |
| 2017/06/20 | 1,767 | 1,779 | 1,762 | 1,779 | 4,700 |
| 2017/06/19 | 1,780 | 1,781 | 1,764 | 1,766 | 5,300 |
| 2017/06/16 | 1,749 | 1,771 | 1,749 | 1,771 | 6,000 |
| 2017/06/15 | 1,748 | 1,756 | 1,745 | 1,749 | 5,100 |
| 2017/06/14 | 1,750 | 1,763 | 1,748 | 1,748 | 4,100 |
| 2017/06/13 | 1,745 | 1,754 | 1,740 | 1,740 | 5,600 |
| 2017/06/12 | 1,730 | 1,750 | 1,730 | 1,745 | 3,700 |
| 2017/06/09 | 1,750 | 1,761 | 1,748 | 1,750 | 4,900 |
| 2017/06/08 | 1,760 | 1,760 | 1,751 | 1,759 | 7,500 |
| 2017/06/07 | 1,771 | 1,771 | 1,740 | 1,753 | 7,800 |
| 2017/06/06 | 1,776 | 1,789 | 1,771 | 1,772 | 4,400 |
| 2017/06/05 | 1,801 | 1,801 | 1,783 | 1,783 | 3,700 |
| 2017/06/02 | 1,791 | 1,804 | 1,784 | 1,798 | 10,400 |
| 2017/06/01 | 1,777 | 1,792 | 1,777 | 1,783 | 2,000 |
| 2017/05/31 | 1,791 | 1,798 | 1,780 | 1,783 | 7,000 |
| 2017/05/30 | 1,780 | 1,803 | 1,780 | 1,791 | 7,400 |
| 2017/05/29 | 1,793 | 1,814 | 1,793 | 1,804 | 8,200 |
| 2017/05/26 | 1,813 | 1,813 | 1,784 | 1,790 | 6,600 |
| 2017/05/25 | 1,791 | 1,802 | 1,791 | 1,799 | 4,100 |
| 2017/05/24 | 1,796 | 1,805 | 1,791 | 1,799 | 9,800 |
| 2017/05/23 | 1,761 | 1,783 | 1,761 | 1,778 | 6,300 |
| 2017/05/22 | 1,736 | 1,756 | 1,736 | 1,749 | 5,300 |
| 2017/05/19 | 1,730 | 1,748 | 1,730 | 1,737 | 3,800 |
| 2017/05/18 | 1,750 | 1,753 | 1,732 | 1,741 | 6,700 |
| 2017/05/17 | 1,772 | 1,772 | 1,750 | 1,760 | 7,600 |
| 2017/05/16 | 1,782 | 1,800 | 1,773 | 1,779 | 7,300 |
| 2017/05/15 | 1,770 | 1,797 | 1,770 | 1,785 | 10,000 |
| 2017/05/12 | 1,791 | 1,791 | 1,771 | 1,777 | 4,500 |
| 2017/05/11 | 1,804 | 1,804 | 1,767 | 1,788 | 11,800 |
| 2017/05/10 | 1,788 | 1,804 | 1,788 | 1,804 | 4,100 |
| 2017/05/09 | 1,805 | 1,805 | 1,786 | 1,788 | 3,800 |
| 2017/05/08 | 1,781 | 1,798 | 1,781 | 1,798 | 13,900 |
| 2017/05/02 | 1,762 | 1,793 | 1,762 | 1,781 | 4,200 |
| 2017/05/01 | 1,781 | 1,783 | 1,770 | 1,779 | 3,900 |
| 2017/04/28 | 1,800 | 1,802 | 1,783 | 1,784 | 4,900 |
| 2017/04/27 | 1,795 | 1,798 | 1,783 | 1,798 | 4,900 |
| 2017/04/26 | 1,795 | 1,795 | 1,784 | 1,793 | 5,700 |
| 2017/04/25 | 1,744 | 1,758 | 1,744 | 1,755 | 5,100 |
| 2017/04/24 | 1,731 | 1,742 | 1,731 | 1,738 | 4,500 |
| 2017/04/21 | 1,755 | 1,755 | 1,730 | 1,740 | 7,100 |
| 2017/04/20 | 1,719 | 1,733 | 1,713 | 1,715 | 5,800 |
| 2017/04/19 | 1,695 | 1,728 | 1,695 | 1,707 | 5,200 |
| 2017/04/18 | 1,690 | 1,717 | 1,685 | 1,690 | 6,200 |
| 2017/04/17 | 1,690 | 1,690 | 1,670 | 1,680 | 6,500 |
| 2017/04/14 | 1,690 | 1,690 | 1,660 | 1,665 | 3,700 |
| 2017/04/13 | 1,684 | 1,688 | 1,662 | 1,680 | 11,500 |
| 2017/04/12 | 1,703 | 1,703 | 1,682 | 1,684 | 7,100 |
| 2017/04/11 | 1,711 | 1,720 | 1,703 | 1,703 | 7,200 |
| 2017/04/10 | 1,714 | 1,727 | 1,714 | 1,725 | 4,400 |
| 2017/04/07 | 1,685 | 1,712 | 1,684 | 1,690 | 10,200 |
| 2017/04/06 | 1,755 | 1,755 | 1,688 | 1,690 | 21,100 |
| 2017/04/05 | 1,755 | 1,773 | 1,755 | 1,761 | 20,400 |
| 2017/04/04 | 1,782 | 1,786 | 1,753 | 1,754 | 27,700 |
| 2017/04/03 | 1,871 | 1,871 | 1,772 | 1,800 | 14,100 |
| 2017/03/31 | 1,896 | 1,898 | 1,865 | 1,871 | 7,700 |
| 2017/03/30 | 1,888 | 1,899 | 1,871 | 1,882 | 4,200 |
| 2017/03/29 | 1,876 | 1,880 | 1,871 | 1,878 | 4,000 |
| 2017/03/29 | 1 -> 0.10 分割 | ||||
| 2017/03/28 | 185 | 189 | 185 | 189 | 73,000 |
| 2017/03/27 | 186 | 186 | 185 | 186 | 36,000 |
| 2017/03/24 | 189 | 189 | 185 | 187 | 85,000 |
| 2017/03/23 | 189 | 189 | 185 | 186 | 57,000 |
| 2017/03/22 | 190 | 190 | 186 | 186 | 116,000 |
| 2017/03/21 | 192 | 192 | 190 | 192 | 97,000 |
| 2017/03/17 | 192 | 192 | 190 | 191 | 20,000 |
| 2017/03/16 | 190 | 192 | 190 | 191 | 78,000 |
| 2017/03/15 | 194 | 194 | 190 | 191 | 86,000 |
| 2017/03/14 | 197 | 197 | 193 | 196 | 59,000 |
| 2017/03/13 | 195 | 196 | 194 | 196 | 123,000 |
| 2017/03/10 | 192 | 194 | 192 | 194 | 83,000 |
| 2017/03/09 | 194 | 194 | 191 | 192 | 62,000 |
| 2017/03/08 | 193 | 194 | 192 | 194 | 69,000 |
| 2017/03/07 | 193 | 193 | 192 | 193 | 18,000 |
| 2017/03/06 | 193 | 194 | 192 | 193 | 61,000 |
| 2017/03/03 | 192 | 194 | 192 | 193 | 22,000 |
| 2017/03/02 | 194 | 194 | 192 | 194 | 50,000 |
| 2017/03/01 | 190 | 193 | 190 | 193 | 45,000 |
| 2017/02/28 | 191 | 191 | 189 | 190 | 63,000 |
| 2017/02/27 | 193 | 193 | 190 | 190 | 65,000 |
| 2017/02/24 | 195 | 195 | 193 | 194 | 114,000 |
| 2017/02/23 | 193 | 194 | 192 | 194 | 70,000 |
| 2017/02/22 | 195 | 195 | 193 | 193 | 65,000 |
| 2017/02/21 | 194 | 195 | 193 | 194 | 39,000 |
| 2017/02/20 | 195 | 195 | 193 | 195 | 45,000 |
| 2017/02/17 | 195 | 195 | 194 | 194 | 21,000 |
| 2017/02/16 | 196 | 197 | 195 | 196 | 40,000 |
| 2017/02/15 | 196 | 196 | 194 | 196 | 67,000 |
| 2017/02/14 | 194 | 196 | 194 | 195 | 79,000 |
| 2017/02/13 | 196 | 197 | 196 | 197 | 125,000 |
| 2017/02/10 | 195 | 197 | 193 | 194 | 109,000 |
| 2017/02/09 | 195 | 195 | 193 | 195 | 44,000 |
| 2017/02/08 | 196 | 196 | 193 | 195 | 86,000 |
| 2017/02/07 | 197 | 197 | 195 | 196 | 97,000 |
| 2017/02/06 | 193 | 199 | 192 | 197 | 439,000 |
| 2017/02/03 | 190 | 191 | 189 | 191 | 47,000 |
| 2017/02/02 | 193 | 193 | 190 | 190 | 73,000 |
| 2017/02/01 | 194 | 194 | 191 | 191 | 86,000 |
| 2017/01/31 | 194 | 197 | 193 | 194 | 112,000 |
| 2017/01/30 | 195 | 197 | 195 | 196 | 99,000 |
| 2017/01/27 | 195 | 196 | 194 | 195 | 110,000 |
| 2017/01/26 | 196 | 196 | 192 | 194 | 155,000 |
| 2017/01/25 | 192 | 194 | 191 | 194 | 111,000 |
| 2017/01/24 | 190 | 191 | 188 | 190 | 127,000 |
| 2017/01/23 | 186 | 187 | 184 | 187 | 43,000 |
| 2017/01/20 | 186 | 186 | 184 | 186 | 54,000 |
| 2017/01/19 | 187 | 192 | 183 | 184 | 209,000 |
| 2017/01/18 | 185 | 185 | 184 | 185 | 97,000 |
| 2017/01/17 | 187 | 187 | 185 | 185 | 82,000 |
| 2017/01/16 | 188 | 188 | 186 | 187 | 91,000 |
| 2017/01/13 | 190 | 190 | 188 | 188 | 81,000 |
| 2017/01/12 | 193 | 193 | 189 | 190 | 102,000 |
| 2017/01/11 | 193 | 194 | 191 | 192 | 32,000 |
| 2017/01/10 | 194 | 194 | 191 | 192 | 60,000 |
| 2017/01/06 | 192 | 194 | 191 | 194 | 81,000 |
| 2017/01/05 | 193 | 194 | 192 | 192 | 138,000 |
| 2017/01/04 | 191 | 193 | 191 | 193 | 106,000 |