6316 (株)丸山製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,5251,5721,5251,5648,0001,564
2021-10-151,4851,5281,4851,5226,0001,522
2021-10-141,5041,5041,4701,4828,5001,482
2021-10-131,5191,5251,5011,5045,4001,504
2021-10-121,5581,5581,5151,5153,4001,515
2021-10-111,5561,5561,5381,5492,1001,549
2021-10-081,5271,5501,5271,5336,8001,533
2021-10-071,5651,5671,5161,5247,5001,524
2021-10-061,5601,5961,5601,57611,0001,576
2021-10-051,5591,5671,5101,54410,8001,544
2021-10-041,5541,5561,5181,5196,1001,519
2021-10-011,5711,5711,5251,53011,1001,530
2021-09-301,6111,6111,5911,5913,8001,591
2021-09-291,6271,6271,5981,6119,6001,611
2021-09-281,6881,6881,6571,67811,2001,678
2021-09-271,6641,6951,6501,6928,4001,692
2021-09-241,6611,6641,6501,66411,9001,664
2021-09-221,6451,6451,6201,6377,4001,637
2021-09-211,6511,6581,6381,6477,3001,647
2021-09-171,6571,6701,6441,6709,6001,670
2021-09-161,6861,6871,6551,66312,5001,663
2021-09-151,6961,6971,6801,6936,6001,693
2021-09-141,7121,7121,6921,7035,6001,703
2021-09-131,6891,7121,6741,71212,2001,712
2021-09-101,6631,7031,6631,70310,2001,703
2021-09-091,6741,6741,6561,6637,0001,663
2021-09-081,6541,6741,6541,6746,3001,674
2021-09-071,6631,6871,6501,65810,3001,658
2021-09-061,6311,6641,6281,66413,8001,664
2021-09-031,6201,6381,6201,63112,0001,631
2021-09-021,6341,6341,6141,6203,2001,620
2021-09-011,6141,6351,6121,6357,4001,635
2021-08-311,6141,6221,6101,6154,0001,615
2021-08-301,5971,6441,5971,6337,0001,633
2021-08-271,6001,6021,5811,5975,2001,597
2021-08-261,6201,6201,5871,5979,7001,597
2021-08-251,6041,6201,5991,6115,0001,611
2021-08-241,6051,6191,5981,6047,8001,604
2021-08-231,5611,5951,5601,59413,5001,594
2021-08-201,6091,6241,5591,55913,4001,559
2021-08-191,6021,6271,5931,62014,6001,620
2021-08-181,6241,6321,5891,6159,4001,615
2021-08-171,6551,6721,6091,6238,2001,623
2021-08-161,6751,6921,6511,6525,6001,652
2021-08-131,6981,7011,6741,6742,4001,674
2021-08-121,7041,7201,7001,7074,9001,707
2021-08-111,7271,7321,6721,71013,7001,710
2021-08-101,7101,7181,6991,7093,2001,709
2021-08-061,7251,7271,6891,7088,0001,708
2021-08-051,6701,7231,6701,7236,3001,723
2021-08-041,7261,7261,6691,66915,3001,669
2021-08-031,7961,8011,7171,72616,5001,726
2021-08-021,7901,7961,7301,79611,8001,796
2021-07-301,8091,8091,7961,7981,5001,798
2021-07-291,8021,8121,8001,8122,7001,812
2021-07-281,8091,8091,8001,8081,6001,808
2021-07-271,8191,8191,8001,8094,0001,809
2021-07-261,8381,8381,7961,81910,5001,819
2021-07-211,7821,8041,7821,7986,1001,798
2021-07-201,7611,7811,7581,7814,5001,781
2021-07-191,7981,8011,7611,77010,5001,770
2021-07-161,7941,7981,7891,7981,7001,798
2021-07-151,7951,7981,7931,7943,4001,794
2021-07-141,7951,8051,7761,78410,7001,784
2021-07-131,7741,8001,7741,7959,4001,795
2021-07-121,7331,7821,7331,77410,0001,774
2021-07-091,7661,7701,7331,73316,8001,733
2021-07-081,7781,7831,7761,7766,4001,776
2021-07-071,7801,7851,7781,7786,0001,778
2021-07-061,7661,7821,7661,7802,1001,780
2021-07-051,7671,7771,7671,7672,8001,767
2021-07-021,7481,7601,7481,7584,4001,758
2021-07-011,7381,7591,7341,74812,7001,748
2021-06-301,7631,7751,7431,7435,1001,743
2021-06-291,7841,7841,7621,7754,5001,775
2021-06-281,8001,8011,7851,7854,8001,785
2021-06-251,8001,8001,7811,7964,4001,796
2021-06-241,7931,8031,7851,7875,6001,787
2021-06-231,8001,8081,7881,80810,3001,808
2021-06-221,7791,8031,7791,80310,3001,803
2021-06-211,7551,7741,7431,76819,6001,768
2021-06-181,8101,8101,7771,77811,3001,778
2021-06-171,8131,8131,7821,7927,3001,792
2021-06-161,8291,8291,7981,8095,2001,809
2021-06-151,8361,8361,8111,8115,2001,811
2021-06-141,8061,8551,7901,83411,8001,834
2021-06-111,8471,8471,8041,8048,1001,804
2021-06-101,8001,8501,7961,85011,5001,850
2021-06-091,7871,8181,7721,81823,9001,818
2021-06-081,8051,8081,7801,78713,4001,787
2021-06-071,8311,8311,8021,8025,5001,802
2021-06-041,8181,8181,8001,8188,3001,818
2021-06-031,8301,8551,8111,82410,9001,824
2021-06-021,8221,8551,8131,83015,2001,830
2021-06-011,8061,8391,7941,8219,3001,821
2021-05-311,7931,8741,7721,80737,5001,807
2021-05-281,7971,8131,7341,78921,8001,789
2021-05-271,8031,8031,7831,79310,2001,793
2021-05-261,8041,8491,8041,81330,8001,813
2021-05-251,8221,8221,7871,8047,4001,804
2021-05-241,8141,8461,8141,83021,4001,830
2021-05-211,7101,8071,7101,79627,8001,796
2021-05-201,7001,7311,7001,7107,7001,710
2021-05-191,6861,7191,6751,71916,3001,719
2021-05-181,6181,6851,6181,68515,4001,685
2021-05-171,6311,6371,5851,61222,0001,612
2021-05-141,6161,6351,6091,62816,0001,628
2021-05-131,7841,8051,5981,60455,0001,604
2021-05-121,8211,8221,7831,79425,8001,794
2021-05-111,8261,8391,8151,82116,6001,821
2021-05-101,8271,8521,7841,84941,8001,849
2021-05-071,7851,8201,7551,817121,1001,817
2021-05-061,6671,6901,6341,66713,6001,667
2021-04-301,7041,7041,6701,6707,9001,670
2021-04-281,7051,7181,6881,7039,8001,703
2021-04-271,7081,7091,7001,7054,2001,705
2021-04-261,7411,7421,7111,71110,2001,711
2021-04-231,7061,7281,7041,7239,5001,723
2021-04-221,7131,7251,7101,7223,8001,722
2021-04-211,7001,7171,6871,7029,8001,702
2021-04-201,7121,7121,6871,7037,0001,703
2021-04-191,7141,7211,7081,7143,6001,714
2021-04-161,7131,7131,7011,7022,3001,702
2021-04-151,7181,7251,7071,7234,5001,723
2021-04-141,7011,7351,6891,7355,3001,735
2021-04-131,7091,7171,6941,7149,6001,714
2021-04-121,7171,7171,6901,7045,7001,704
2021-04-091,7161,7231,6951,71210,0001,712
2021-04-081,7311,7351,7001,7008,8001,700
2021-04-071,7031,7461,7031,7469,3001,746
2021-04-061,7041,7231,7011,7039,2001,703
2021-04-051,7221,7221,6961,7137,3001,713
2021-04-021,7421,7421,7001,7066,5001,706
2021-04-011,7591,7611,7451,7515,6001,751
2021-03-311,7391,7761,7271,7598,8001,759
2021-03-301,7591,7691,7391,7447,2001,744
2021-03-291,7751,7781,7261,75814,8001,758
2021-03-261,7681,7791,7291,76516,9001,765
2021-03-251,6571,7391,6571,73912,8001,739
2021-03-241,7271,7271,6491,66120,3001,661
2021-03-231,7691,7691,7281,74211,2001,742
2021-03-221,7451,7771,7391,76313,6001,763
2021-03-191,7591,7791,7551,76113,4001,761
2021-03-181,7861,7891,7641,77812,7001,778
2021-03-171,7871,8021,7601,79518,0001,795
2021-03-161,7781,7871,7541,78712,0001,787
2021-03-151,7231,8121,7111,77838,4001,778
2021-03-121,7001,7291,6791,72518,1001,725
2021-03-111,6931,7231,6881,6969,7001,696
2021-03-101,7371,7461,7051,71422,0001,714
2021-03-091,7191,7351,6951,72618,7001,726
2021-03-081,7191,7261,6781,69116,1001,691
2021-03-051,6771,6991,6451,69911,1001,699
2021-03-041,6931,7031,6501,69314,8001,693
2021-03-031,6671,7131,6641,71323,4001,713
2021-03-021,6791,6871,6541,66819,6001,668
2021-03-011,6361,6701,5871,67022,6001,670
2021-02-261,6751,6751,6161,63619,5001,636
2021-02-251,6461,6851,6461,67514,2001,675
2021-02-241,6561,6981,6221,64829,2001,648
2021-02-221,6101,6661,6101,64820,3001,648
2021-02-191,5901,6481,5501,61018,6001,610
2021-02-181,6421,6421,5961,60212,8001,602
2021-02-171,6251,6571,6251,64216,9001,642
2021-02-161,6201,6391,6001,62616,4001,626
2021-02-151,6331,6521,6201,62017,3001,620
2021-02-121,6271,6481,6251,6377,8001,637
2021-02-101,6541,6591,6271,62715,0001,627
2021-02-091,6771,6771,6381,64419,9001,644
2021-02-081,6391,6591,6381,64812,2001,648
2021-02-051,6601,6601,6321,65611,8001,656
2021-02-041,6501,6601,6221,6548,5001,654
2021-02-031,6351,6611,6271,65024,8001,650
2021-02-021,6221,6371,5971,63416,3001,634
2021-02-011,5271,6151,5271,60816,2001,608
2021-01-291,5831,5881,5401,54512,7001,545
2021-01-281,5711,5941,5591,57019,4001,570
2021-01-271,6091,6131,5701,60313,4001,603
2021-01-261,6351,6351,5931,59722,7001,597
2021-01-251,6091,6521,5981,64034,4001,640
2021-01-221,5671,5981,5521,58717,2001,587
2021-01-211,5551,5721,5521,57011,2001,570
2021-01-201,5131,5491,5131,5477,2001,547
2021-01-191,5291,5551,5141,51411,6001,514
2021-01-181,5101,5441,5101,5278,3001,527
2021-01-151,5261,5301,5151,5159,6001,515
2021-01-141,5981,5981,5301,53713,4001,537
2021-01-131,5361,5901,5281,59024,8001,590
2021-01-121,5451,5561,5171,53620,6001,536
2021-01-081,5161,5431,5161,54321,5001,543
2021-01-071,5081,5501,5051,52625,9001,526
2021-01-061,4751,5121,4751,5089,9001,508
2021-01-051,4781,5171,4681,47510,4001,475
2021-01-041,4911,5101,4731,4788,2001,478

分割・併合履歴 : [2017-03-29]1株→0.1株