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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,594 | 1,594 | 1,576 | 1,579 | 4,000 |
| 2021/12/29 | 1,597 | 1,597 | 1,587 | 1,594 | 2,100 |
| 2021/12/28 | 1,576 | 1,595 | 1,576 | 1,595 | 4,500 |
| 2021/12/27 | 1,595 | 1,597 | 1,573 | 1,579 | 4,700 |
| 2021/12/24 | 1,598 | 1,598 | 1,582 | 1,588 | 7,000 |
| 2021/12/23 | 1,567 | 1,573 | 1,561 | 1,569 | 5,000 |
| 2021/12/22 | 1,580 | 1,581 | 1,567 | 1,567 | 3,700 |
| 2021/12/21 | 1,583 | 1,583 | 1,569 | 1,575 | 2,800 |
| 2021/12/20 | 1,602 | 1,602 | 1,566 | 1,566 | 4,800 |
| 2021/12/17 | 1,599 | 1,610 | 1,591 | 1,602 | 9,000 |
| 2021/12/16 | 1,607 | 1,607 | 1,580 | 1,583 | 4,100 |
| 2021/12/15 | 1,570 | 1,606 | 1,570 | 1,579 | 11,700 |
| 2021/12/14 | 1,580 | 1,581 | 1,560 | 1,563 | 6,900 |
| 2021/12/13 | 1,579 | 1,585 | 1,574 | 1,582 | 7,100 |
| 2021/12/10 | 1,575 | 1,577 | 1,568 | 1,573 | 3,700 |
| 2021/12/09 | 1,560 | 1,574 | 1,560 | 1,568 | 3,400 |
| 2021/12/08 | 1,569 | 1,572 | 1,565 | 1,572 | 3,300 |
| 2021/12/07 | 1,540 | 1,574 | 1,540 | 1,574 | 5,300 |
| 2021/12/06 | 1,517 | 1,525 | 1,517 | 1,525 | 5,200 |
| 2021/12/03 | 1,500 | 1,525 | 1,480 | 1,517 | 3,900 |
| 2021/12/02 | 1,485 | 1,510 | 1,481 | 1,481 | 6,600 |
| 2021/12/01 | 1,459 | 1,500 | 1,453 | 1,487 | 7,500 |
| 2021/11/30 | 1,506 | 1,530 | 1,454 | 1,456 | 12,800 |
| 2021/11/29 | 1,531 | 1,537 | 1,491 | 1,502 | 12,800 |
| 2021/11/26 | 1,576 | 1,576 | 1,532 | 1,532 | 12,300 |
| 2021/11/25 | 1,569 | 1,569 | 1,565 | 1,569 | 2,500 |
| 2021/11/24 | 1,566 | 1,580 | 1,560 | 1,576 | 7,100 |
| 2021/11/22 | 1,535 | 1,558 | 1,535 | 1,558 | 5,300 |
| 2021/11/19 | 1,545 | 1,545 | 1,531 | 1,531 | 2,500 |
| 2021/11/18 | 1,564 | 1,573 | 1,530 | 1,530 | 10,100 |
| 2021/11/17 | 1,593 | 1,603 | 1,563 | 1,563 | 5,400 |
| 2021/11/16 | 1,606 | 1,606 | 1,584 | 1,592 | 5,900 |
| 2021/11/15 | 1,605 | 1,620 | 1,566 | 1,588 | 28,700 |
| 2021/11/12 | 1,513 | 1,614 | 1,481 | 1,598 | 36,700 |
| 2021/11/11 | 1,497 | 1,499 | 1,490 | 1,494 | 1,100 |
| 2021/11/10 | 1,494 | 1,494 | 1,480 | 1,480 | 600 |
| 2021/11/09 | 1,540 | 1,540 | 1,499 | 1,499 | 1,800 |
| 2021/11/08 | 1,541 | 1,541 | 1,525 | 1,531 | 900 |
| 2021/11/05 | 1,527 | 1,542 | 1,527 | 1,530 | 3,700 |
| 2021/11/04 | 1,543 | 1,553 | 1,532 | 1,550 | 3,600 |
| 2021/11/02 | 1,550 | 1,551 | 1,520 | 1,524 | 5,100 |
| 2021/11/01 | 1,545 | 1,556 | 1,527 | 1,556 | 5,500 |
| 2021/10/29 | 1,536 | 1,536 | 1,520 | 1,523 | 3,200 |
| 2021/10/28 | 1,552 | 1,570 | 1,535 | 1,535 | 4,700 |
| 2021/10/27 | 1,575 | 1,575 | 1,551 | 1,575 | 3,500 |
| 2021/10/26 | 1,580 | 1,580 | 1,540 | 1,570 | 5,000 |
| 2021/10/25 | 1,566 | 1,566 | 1,541 | 1,550 | 8,700 |
| 2021/10/22 | 1,543 | 1,553 | 1,541 | 1,544 | 4,400 |
| 2021/10/21 | 1,544 | 1,550 | 1,539 | 1,544 | 2,900 |
| 2021/10/20 | 1,544 | 1,551 | 1,535 | 1,535 | 3,300 |
| 2021/10/19 | 1,561 | 1,567 | 1,540 | 1,542 | 6,000 |
| 2021/10/18 | 1,525 | 1,572 | 1,525 | 1,564 | 8,000 |
| 2021/10/15 | 1,485 | 1,528 | 1,485 | 1,522 | 6,000 |
| 2021/10/14 | 1,504 | 1,504 | 1,470 | 1,482 | 8,500 |
| 2021/10/13 | 1,519 | 1,525 | 1,501 | 1,504 | 5,400 |
| 2021/10/12 | 1,558 | 1,558 | 1,515 | 1,515 | 3,400 |
| 2021/10/11 | 1,556 | 1,556 | 1,538 | 1,549 | 2,100 |
| 2021/10/08 | 1,527 | 1,550 | 1,527 | 1,533 | 6,800 |
| 2021/10/07 | 1,565 | 1,567 | 1,516 | 1,524 | 7,500 |
| 2021/10/06 | 1,560 | 1,596 | 1,560 | 1,576 | 11,000 |
| 2021/10/05 | 1,559 | 1,567 | 1,510 | 1,544 | 10,800 |
| 2021/10/04 | 1,554 | 1,556 | 1,518 | 1,519 | 6,100 |
| 2021/10/01 | 1,571 | 1,571 | 1,525 | 1,530 | 11,100 |
| 2021/09/30 | 1,611 | 1,611 | 1,591 | 1,591 | 3,800 |
| 2021/09/29 | 1,627 | 1,627 | 1,598 | 1,611 | 9,600 |
| 2021/09/28 | 1,688 | 1,688 | 1,657 | 1,678 | 11,200 |
| 2021/09/27 | 1,664 | 1,695 | 1,650 | 1,692 | 8,400 |
| 2021/09/24 | 1,661 | 1,664 | 1,650 | 1,664 | 11,900 |
| 2021/09/22 | 1,645 | 1,645 | 1,620 | 1,637 | 7,400 |
| 2021/09/21 | 1,651 | 1,658 | 1,638 | 1,647 | 7,300 |
| 2021/09/17 | 1,657 | 1,670 | 1,644 | 1,670 | 9,600 |
| 2021/09/16 | 1,686 | 1,687 | 1,655 | 1,663 | 12,500 |
| 2021/09/15 | 1,696 | 1,697 | 1,680 | 1,693 | 6,600 |
| 2021/09/14 | 1,712 | 1,712 | 1,692 | 1,703 | 5,600 |
| 2021/09/13 | 1,689 | 1,712 | 1,674 | 1,712 | 12,200 |
| 2021/09/10 | 1,663 | 1,703 | 1,663 | 1,703 | 10,200 |
| 2021/09/09 | 1,674 | 1,674 | 1,656 | 1,663 | 7,000 |
| 2021/09/08 | 1,654 | 1,674 | 1,654 | 1,674 | 6,300 |
| 2021/09/07 | 1,663 | 1,687 | 1,650 | 1,658 | 10,300 |
| 2021/09/06 | 1,631 | 1,664 | 1,628 | 1,664 | 13,800 |
| 2021/09/03 | 1,620 | 1,638 | 1,620 | 1,631 | 12,000 |
| 2021/09/02 | 1,634 | 1,634 | 1,614 | 1,620 | 3,200 |
| 2021/09/01 | 1,614 | 1,635 | 1,612 | 1,635 | 7,400 |
| 2021/08/31 | 1,614 | 1,622 | 1,610 | 1,615 | 4,000 |
| 2021/08/30 | 1,597 | 1,644 | 1,597 | 1,633 | 7,000 |
| 2021/08/27 | 1,600 | 1,602 | 1,581 | 1,597 | 5,200 |
| 2021/08/26 | 1,620 | 1,620 | 1,587 | 1,597 | 9,700 |
| 2021/08/25 | 1,604 | 1,620 | 1,599 | 1,611 | 5,000 |
| 2021/08/24 | 1,605 | 1,619 | 1,598 | 1,604 | 7,800 |
| 2021/08/23 | 1,561 | 1,595 | 1,560 | 1,594 | 13,500 |
| 2021/08/20 | 1,609 | 1,624 | 1,559 | 1,559 | 13,400 |
| 2021/08/19 | 1,602 | 1,627 | 1,593 | 1,620 | 14,600 |
| 2021/08/18 | 1,624 | 1,632 | 1,589 | 1,615 | 9,400 |
| 2021/08/17 | 1,655 | 1,672 | 1,609 | 1,623 | 8,200 |
| 2021/08/16 | 1,675 | 1,692 | 1,651 | 1,652 | 5,600 |
| 2021/08/13 | 1,698 | 1,701 | 1,674 | 1,674 | 2,400 |
| 2021/08/12 | 1,704 | 1,720 | 1,700 | 1,707 | 4,900 |
| 2021/08/11 | 1,727 | 1,732 | 1,672 | 1,710 | 13,700 |
| 2021/08/10 | 1,710 | 1,718 | 1,699 | 1,709 | 3,200 |
| 2021/08/06 | 1,725 | 1,727 | 1,689 | 1,708 | 8,000 |
| 2021/08/05 | 1,670 | 1,723 | 1,670 | 1,723 | 6,300 |
| 2021/08/04 | 1,726 | 1,726 | 1,669 | 1,669 | 15,300 |
| 2021/08/03 | 1,796 | 1,801 | 1,717 | 1,726 | 16,500 |
| 2021/08/02 | 1,790 | 1,796 | 1,730 | 1,796 | 11,800 |
| 2021/07/30 | 1,809 | 1,809 | 1,796 | 1,798 | 1,500 |
| 2021/07/29 | 1,802 | 1,812 | 1,800 | 1,812 | 2,700 |
| 2021/07/28 | 1,809 | 1,809 | 1,800 | 1,808 | 1,600 |
| 2021/07/27 | 1,819 | 1,819 | 1,800 | 1,809 | 4,000 |
| 2021/07/26 | 1,838 | 1,838 | 1,796 | 1,819 | 10,500 |
| 2021/07/21 | 1,782 | 1,804 | 1,782 | 1,798 | 6,100 |
| 2021/07/20 | 1,761 | 1,781 | 1,758 | 1,781 | 4,500 |
| 2021/07/19 | 1,798 | 1,801 | 1,761 | 1,770 | 10,500 |
| 2021/07/16 | 1,794 | 1,798 | 1,789 | 1,798 | 1,700 |
| 2021/07/15 | 1,795 | 1,798 | 1,793 | 1,794 | 3,400 |
| 2021/07/14 | 1,795 | 1,805 | 1,776 | 1,784 | 10,700 |
| 2021/07/13 | 1,774 | 1,800 | 1,774 | 1,795 | 9,400 |
| 2021/07/12 | 1,733 | 1,782 | 1,733 | 1,774 | 10,000 |
| 2021/07/09 | 1,766 | 1,770 | 1,733 | 1,733 | 16,800 |
| 2021/07/08 | 1,778 | 1,783 | 1,776 | 1,776 | 6,400 |
| 2021/07/07 | 1,780 | 1,785 | 1,778 | 1,778 | 6,000 |
| 2021/07/06 | 1,766 | 1,782 | 1,766 | 1,780 | 2,100 |
| 2021/07/05 | 1,767 | 1,777 | 1,767 | 1,767 | 2,800 |
| 2021/07/02 | 1,748 | 1,760 | 1,748 | 1,758 | 4,400 |
| 2021/07/01 | 1,738 | 1,759 | 1,734 | 1,748 | 12,700 |
| 2021/06/30 | 1,763 | 1,775 | 1,743 | 1,743 | 5,100 |
| 2021/06/29 | 1,784 | 1,784 | 1,762 | 1,775 | 4,500 |
| 2021/06/28 | 1,800 | 1,801 | 1,785 | 1,785 | 4,800 |
| 2021/06/25 | 1,800 | 1,800 | 1,781 | 1,796 | 4,400 |
| 2021/06/24 | 1,793 | 1,803 | 1,785 | 1,787 | 5,600 |
| 2021/06/23 | 1,800 | 1,808 | 1,788 | 1,808 | 10,300 |
| 2021/06/22 | 1,779 | 1,803 | 1,779 | 1,803 | 10,300 |
| 2021/06/21 | 1,755 | 1,774 | 1,743 | 1,768 | 19,600 |
| 2021/06/18 | 1,810 | 1,810 | 1,777 | 1,778 | 11,300 |
| 2021/06/17 | 1,813 | 1,813 | 1,782 | 1,792 | 7,300 |
| 2021/06/16 | 1,829 | 1,829 | 1,798 | 1,809 | 5,200 |
| 2021/06/15 | 1,836 | 1,836 | 1,811 | 1,811 | 5,200 |
| 2021/06/14 | 1,806 | 1,855 | 1,790 | 1,834 | 11,800 |
| 2021/06/11 | 1,847 | 1,847 | 1,804 | 1,804 | 8,100 |
| 2021/06/10 | 1,800 | 1,850 | 1,796 | 1,850 | 11,500 |
| 2021/06/09 | 1,787 | 1,818 | 1,772 | 1,818 | 23,900 |
| 2021/06/08 | 1,805 | 1,808 | 1,780 | 1,787 | 13,400 |
| 2021/06/07 | 1,831 | 1,831 | 1,802 | 1,802 | 5,500 |
| 2021/06/04 | 1,818 | 1,818 | 1,800 | 1,818 | 8,300 |
| 2021/06/03 | 1,830 | 1,855 | 1,811 | 1,824 | 10,900 |
| 2021/06/02 | 1,822 | 1,855 | 1,813 | 1,830 | 15,200 |
| 2021/06/01 | 1,806 | 1,839 | 1,794 | 1,821 | 9,300 |
| 2021/05/31 | 1,793 | 1,874 | 1,772 | 1,807 | 37,500 |
| 2021/05/28 | 1,797 | 1,813 | 1,734 | 1,789 | 21,800 |
| 2021/05/27 | 1,803 | 1,803 | 1,783 | 1,793 | 10,200 |
| 2021/05/26 | 1,804 | 1,849 | 1,804 | 1,813 | 30,800 |
| 2021/05/25 | 1,822 | 1,822 | 1,787 | 1,804 | 7,400 |
| 2021/05/24 | 1,814 | 1,846 | 1,814 | 1,830 | 21,400 |
| 2021/05/21 | 1,710 | 1,807 | 1,710 | 1,796 | 27,800 |
| 2021/05/20 | 1,700 | 1,731 | 1,700 | 1,710 | 7,700 |
| 2021/05/19 | 1,686 | 1,719 | 1,675 | 1,719 | 16,300 |
| 2021/05/18 | 1,618 | 1,685 | 1,618 | 1,685 | 15,400 |
| 2021/05/17 | 1,631 | 1,637 | 1,585 | 1,612 | 22,000 |
| 2021/05/14 | 1,616 | 1,635 | 1,609 | 1,628 | 16,000 |
| 2021/05/13 | 1,784 | 1,805 | 1,598 | 1,604 | 55,000 |
| 2021/05/12 | 1,821 | 1,822 | 1,783 | 1,794 | 25,800 |
| 2021/05/11 | 1,826 | 1,839 | 1,815 | 1,821 | 16,600 |
| 2021/05/10 | 1,827 | 1,852 | 1,784 | 1,849 | 41,800 |
| 2021/05/07 | 1,785 | 1,820 | 1,755 | 1,817 | 121,100 |
| 2021/05/06 | 1,667 | 1,690 | 1,634 | 1,667 | 13,600 |
| 2021/04/30 | 1,704 | 1,704 | 1,670 | 1,670 | 7,900 |
| 2021/04/28 | 1,705 | 1,718 | 1,688 | 1,703 | 9,800 |
| 2021/04/27 | 1,708 | 1,709 | 1,700 | 1,705 | 4,200 |
| 2021/04/26 | 1,741 | 1,742 | 1,711 | 1,711 | 10,200 |
| 2021/04/23 | 1,706 | 1,728 | 1,704 | 1,723 | 9,500 |
| 2021/04/22 | 1,713 | 1,725 | 1,710 | 1,722 | 3,800 |
| 2021/04/21 | 1,700 | 1,717 | 1,687 | 1,702 | 9,800 |
| 2021/04/20 | 1,712 | 1,712 | 1,687 | 1,703 | 7,000 |
| 2021/04/19 | 1,714 | 1,721 | 1,708 | 1,714 | 3,600 |
| 2021/04/16 | 1,713 | 1,713 | 1,701 | 1,702 | 2,300 |
| 2021/04/15 | 1,718 | 1,725 | 1,707 | 1,723 | 4,500 |
| 2021/04/14 | 1,701 | 1,735 | 1,689 | 1,735 | 5,300 |
| 2021/04/13 | 1,709 | 1,717 | 1,694 | 1,714 | 9,600 |
| 2021/04/12 | 1,717 | 1,717 | 1,690 | 1,704 | 5,700 |
| 2021/04/09 | 1,716 | 1,723 | 1,695 | 1,712 | 10,000 |
| 2021/04/08 | 1,731 | 1,735 | 1,700 | 1,700 | 8,800 |
| 2021/04/07 | 1,703 | 1,746 | 1,703 | 1,746 | 9,300 |
| 2021/04/06 | 1,704 | 1,723 | 1,701 | 1,703 | 9,200 |
| 2021/04/05 | 1,722 | 1,722 | 1,696 | 1,713 | 7,300 |
| 2021/04/02 | 1,742 | 1,742 | 1,700 | 1,706 | 6,500 |
| 2021/04/01 | 1,759 | 1,761 | 1,745 | 1,751 | 5,600 |
| 2021/03/31 | 1,739 | 1,776 | 1,727 | 1,759 | 8,800 |
| 2021/03/30 | 1,759 | 1,769 | 1,739 | 1,744 | 7,200 |
| 2021/03/29 | 1,775 | 1,778 | 1,726 | 1,758 | 14,800 |
| 2021/03/26 | 1,768 | 1,779 | 1,729 | 1,765 | 16,900 |
| 2021/03/25 | 1,657 | 1,739 | 1,657 | 1,739 | 12,800 |
| 2021/03/24 | 1,727 | 1,727 | 1,649 | 1,661 | 20,300 |
| 2021/03/23 | 1,769 | 1,769 | 1,728 | 1,742 | 11,200 |
| 2021/03/22 | 1,745 | 1,777 | 1,739 | 1,763 | 13,600 |
| 2021/03/19 | 1,759 | 1,779 | 1,755 | 1,761 | 13,400 |
| 2021/03/18 | 1,786 | 1,789 | 1,764 | 1,778 | 12,700 |
| 2021/03/17 | 1,787 | 1,802 | 1,760 | 1,795 | 18,000 |
| 2021/03/16 | 1,778 | 1,787 | 1,754 | 1,787 | 12,000 |
| 2021/03/15 | 1,723 | 1,812 | 1,711 | 1,778 | 38,400 |
| 2021/03/12 | 1,700 | 1,729 | 1,679 | 1,725 | 18,100 |
| 2021/03/11 | 1,693 | 1,723 | 1,688 | 1,696 | 9,700 |
| 2021/03/10 | 1,737 | 1,746 | 1,705 | 1,714 | 22,000 |
| 2021/03/09 | 1,719 | 1,735 | 1,695 | 1,726 | 18,700 |
| 2021/03/08 | 1,719 | 1,726 | 1,678 | 1,691 | 16,100 |
| 2021/03/05 | 1,677 | 1,699 | 1,645 | 1,699 | 11,100 |
| 2021/03/04 | 1,693 | 1,703 | 1,650 | 1,693 | 14,800 |
| 2021/03/03 | 1,667 | 1,713 | 1,664 | 1,713 | 23,400 |
| 2021/03/02 | 1,679 | 1,687 | 1,654 | 1,668 | 19,600 |
| 2021/03/01 | 1,636 | 1,670 | 1,587 | 1,670 | 22,600 |
| 2021/02/26 | 1,675 | 1,675 | 1,616 | 1,636 | 19,500 |
| 2021/02/25 | 1,646 | 1,685 | 1,646 | 1,675 | 14,200 |
| 2021/02/24 | 1,656 | 1,698 | 1,622 | 1,648 | 29,200 |
| 2021/02/22 | 1,610 | 1,666 | 1,610 | 1,648 | 20,300 |
| 2021/02/19 | 1,590 | 1,648 | 1,550 | 1,610 | 18,600 |
| 2021/02/18 | 1,642 | 1,642 | 1,596 | 1,602 | 12,800 |
| 2021/02/17 | 1,625 | 1,657 | 1,625 | 1,642 | 16,900 |
| 2021/02/16 | 1,620 | 1,639 | 1,600 | 1,626 | 16,400 |
| 2021/02/15 | 1,633 | 1,652 | 1,620 | 1,620 | 17,300 |
| 2021/02/12 | 1,627 | 1,648 | 1,625 | 1,637 | 7,800 |
| 2021/02/10 | 1,654 | 1,659 | 1,627 | 1,627 | 15,000 |
| 2021/02/09 | 1,677 | 1,677 | 1,638 | 1,644 | 19,900 |
| 2021/02/08 | 1,639 | 1,659 | 1,638 | 1,648 | 12,200 |
| 2021/02/05 | 1,660 | 1,660 | 1,632 | 1,656 | 11,800 |
| 2021/02/04 | 1,650 | 1,660 | 1,622 | 1,654 | 8,500 |
| 2021/02/03 | 1,635 | 1,661 | 1,627 | 1,650 | 24,800 |
| 2021/02/02 | 1,622 | 1,637 | 1,597 | 1,634 | 16,300 |
| 2021/02/01 | 1,527 | 1,615 | 1,527 | 1,608 | 16,200 |
| 2021/01/29 | 1,583 | 1,588 | 1,540 | 1,545 | 12,700 |
| 2021/01/28 | 1,571 | 1,594 | 1,559 | 1,570 | 19,400 |
| 2021/01/27 | 1,609 | 1,613 | 1,570 | 1,603 | 13,400 |
| 2021/01/26 | 1,635 | 1,635 | 1,593 | 1,597 | 22,700 |
| 2021/01/25 | 1,609 | 1,652 | 1,598 | 1,640 | 34,400 |
| 2021/01/22 | 1,567 | 1,598 | 1,552 | 1,587 | 17,200 |
| 2021/01/21 | 1,555 | 1,572 | 1,552 | 1,570 | 11,200 |
| 2021/01/20 | 1,513 | 1,549 | 1,513 | 1,547 | 7,200 |
| 2021/01/19 | 1,529 | 1,555 | 1,514 | 1,514 | 11,600 |
| 2021/01/18 | 1,510 | 1,544 | 1,510 | 1,527 | 8,300 |
| 2021/01/15 | 1,526 | 1,530 | 1,515 | 1,515 | 9,600 |
| 2021/01/14 | 1,598 | 1,598 | 1,530 | 1,537 | 13,400 |
| 2021/01/13 | 1,536 | 1,590 | 1,528 | 1,590 | 24,800 |
| 2021/01/12 | 1,545 | 1,556 | 1,517 | 1,536 | 20,600 |
| 2021/01/08 | 1,516 | 1,543 | 1,516 | 1,543 | 21,500 |
| 2021/01/07 | 1,508 | 1,550 | 1,505 | 1,526 | 25,900 |
| 2021/01/06 | 1,475 | 1,512 | 1,475 | 1,508 | 9,900 |
| 2021/01/05 | 1,478 | 1,517 | 1,468 | 1,475 | 10,400 |
| 2021/01/04 | 1,491 | 1,510 | 1,473 | 1,478 | 8,200 |