6316 (株)丸山製作所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,804 | 1,836 | 1,804 | 1,821 | 7,700 | 1,821 |
| 2023-06-07 | 1,808 | 1,843 | 1,804 | 1,809 | 12,700 | 1,809 |
| 2023-06-06 | 1,804 | 1,842 | 1,801 | 1,832 | 7,900 | 1,832 |
| 2023-06-05 | 1,792 | 1,824 | 1,792 | 1,804 | 7,400 | 1,804 |
| 2023-06-02 | 1,772 | 1,800 | 1,772 | 1,792 | 8,000 | 1,792 |
| 2023-06-01 | 1,758 | 1,777 | 1,757 | 1,771 | 5,400 | 1,771 |
| 2023-05-31 | 1,801 | 1,801 | 1,758 | 1,758 | 13,500 | 1,758 |
| 2023-05-30 | 1,834 | 1,834 | 1,806 | 1,807 | 6,900 | 1,807 |
| 2023-05-29 | 1,844 | 1,844 | 1,817 | 1,822 | 5,600 | 1,822 |
| 2023-05-26 | 1,847 | 1,847 | 1,816 | 1,816 | 10,600 | 1,816 |
| 2023-05-25 | 1,814 | 1,861 | 1,813 | 1,830 | 13,300 | 1,830 |
| 2023-05-24 | 1,756 | 1,808 | 1,752 | 1,798 | 13,100 | 1,798 |
| 2023-05-23 | 1,747 | 1,769 | 1,745 | 1,756 | 11,300 | 1,756 |
| 2023-05-22 | 1,720 | 1,750 | 1,720 | 1,746 | 6,800 | 1,746 |
| 2023-05-19 | 1,745 | 1,764 | 1,730 | 1,730 | 6,500 | 1,730 |
| 2023-05-18 | 1,744 | 1,751 | 1,735 | 1,738 | 9,100 | 1,738 |
| 2023-05-17 | 1,758 | 1,768 | 1,743 | 1,744 | 8,600 | 1,744 |
| 2023-05-16 | 1,763 | 1,775 | 1,755 | 1,758 | 7,600 | 1,758 |
| 2023-05-15 | 1,751 | 1,773 | 1,741 | 1,746 | 11,500 | 1,746 |
| 2023-05-12 | 1,756 | 1,775 | 1,736 | 1,750 | 13,300 | 1,750 |
| 2023-05-11 | 1,800 | 1,830 | 1,754 | 1,756 | 22,500 | 1,756 |
| 2023-05-10 | 1,897 | 1,897 | 1,860 | 1,864 | 4,600 | 1,864 |
| 2023-05-09 | 1,907 | 1,911 | 1,889 | 1,897 | 5,000 | 1,897 |
| 2023-05-08 | 1,884 | 1,911 | 1,884 | 1,897 | 6,600 | 1,897 |
| 2023-05-02 | 1,890 | 1,899 | 1,856 | 1,889 | 5,800 | 1,889 |
| 2023-05-01 | 1,891 | 1,905 | 1,881 | 1,890 | 5,400 | 1,890 |
| 2023-04-28 | 1,919 | 1,919 | 1,882 | 1,896 | 8,400 | 1,896 |
| 2023-04-27 | 1,907 | 1,925 | 1,877 | 1,892 | 37,100 | 1,892 |
| 2023-04-26 | 1,888 | 1,913 | 1,876 | 1,911 | 9,900 | 1,911 |
| 2023-04-25 | 1,903 | 1,921 | 1,890 | 1,903 | 15,000 | 1,903 |
| 2023-04-24 | 1,900 | 1,916 | 1,894 | 1,897 | 13,900 | 1,897 |
| 2023-04-21 | 1,899 | 1,900 | 1,880 | 1,895 | 13,400 | 1,895 |
| 2023-04-20 | 1,867 | 1,900 | 1,864 | 1,887 | 12,900 | 1,887 |
| 2023-04-19 | 1,861 | 1,870 | 1,849 | 1,868 | 6,700 | 1,868 |
| 2023-04-18 | 1,859 | 1,862 | 1,846 | 1,859 | 5,400 | 1,859 |
| 2023-04-17 | 1,861 | 1,861 | 1,830 | 1,848 | 7,000 | 1,848 |
| 2023-04-14 | 1,863 | 1,863 | 1,842 | 1,851 | 5,800 | 1,851 |
| 2023-04-13 | 1,830 | 1,873 | 1,829 | 1,839 | 17,200 | 1,839 |
| 2023-04-12 | 1,817 | 1,833 | 1,804 | 1,832 | 9,200 | 1,832 |
| 2023-04-11 | 1,802 | 1,812 | 1,794 | 1,802 | 6,800 | 1,802 |
| 2023-04-10 | 1,784 | 1,809 | 1,784 | 1,802 | 5,300 | 1,802 |
| 2023-04-07 | 1,761 | 1,801 | 1,759 | 1,776 | 10,500 | 1,776 |
| 2023-04-06 | 1,781 | 1,783 | 1,759 | 1,761 | 9,500 | 1,761 |
| 2023-04-05 | 1,806 | 1,806 | 1,779 | 1,793 | 15,300 | 1,793 |
| 2023-04-04 | 1,802 | 1,841 | 1,794 | 1,831 | 15,200 | 1,831 |
| 2023-04-03 | 1,795 | 1,824 | 1,795 | 1,802 | 11,700 | 1,802 |
| 2023-03-31 | 1,770 | 1,794 | 1,770 | 1,791 | 7,000 | 1,791 |
| 2023-03-30 | 1,768 | 1,774 | 1,750 | 1,767 | 7,200 | 1,767 |
| 2023-03-29 | 1,753 | 1,767 | 1,739 | 1,756 | 15,800 | 1,756 |
| 2023-03-28 | 1,788 | 1,788 | 1,746 | 1,753 | 5,900 | 1,753 |
| 2023-03-27 | 1,799 | 1,799 | 1,769 | 1,773 | 12,900 | 1,773 |
| 2023-03-24 | 1,789 | 1,793 | 1,767 | 1,774 | 12,700 | 1,774 |
| 2023-03-23 | 1,760 | 1,796 | 1,745 | 1,780 | 12,700 | 1,780 |
| 2023-03-22 | 1,721 | 1,757 | 1,721 | 1,755 | 5,600 | 1,755 |
| 2023-03-20 | 1,750 | 1,750 | 1,704 | 1,716 | 9,900 | 1,716 |
| 2023-03-17 | 1,761 | 1,765 | 1,739 | 1,750 | 6,400 | 1,750 |
| 2023-03-16 | 1,750 | 1,770 | 1,731 | 1,761 | 14,200 | 1,761 |
| 2023-03-15 | 1,751 | 1,787 | 1,751 | 1,762 | 10,300 | 1,762 |
| 2023-03-14 | 1,789 | 1,789 | 1,741 | 1,751 | 9,300 | 1,751 |
| 2023-03-13 | 1,800 | 1,800 | 1,738 | 1,792 | 17,200 | 1,792 |
| 2023-03-10 | 1,816 | 1,835 | 1,791 | 1,798 | 10,500 | 1,798 |
| 2023-03-09 | 1,840 | 1,849 | 1,804 | 1,821 | 6,900 | 1,821 |
| 2023-03-08 | 1,778 | 1,847 | 1,769 | 1,841 | 16,700 | 1,841 |
| 2023-03-07 | 1,800 | 1,806 | 1,774 | 1,788 | 13,900 | 1,788 |
| 2023-03-06 | 1,780 | 1,800 | 1,773 | 1,800 | 10,500 | 1,800 |
| 2023-03-03 | 1,767 | 1,787 | 1,763 | 1,777 | 5,100 | 1,777 |
| 2023-03-02 | 1,782 | 1,790 | 1,753 | 1,767 | 11,300 | 1,767 |
| 2023-03-01 | 1,751 | 1,783 | 1,751 | 1,782 | 4,100 | 1,782 |
| 2023-02-28 | 1,788 | 1,792 | 1,750 | 1,750 | 5,900 | 1,750 |
| 2023-02-27 | 1,778 | 1,794 | 1,778 | 1,788 | 7,100 | 1,788 |
| 2023-02-24 | 1,795 | 1,795 | 1,768 | 1,774 | 9,900 | 1,774 |
| 2023-02-22 | 1,752 | 1,790 | 1,752 | 1,787 | 14,200 | 1,787 |
| 2023-02-21 | 1,731 | 1,777 | 1,731 | 1,749 | 12,900 | 1,749 |
| 2023-02-20 | 1,692 | 1,746 | 1,692 | 1,730 | 15,500 | 1,730 |
| 2023-02-17 | 1,699 | 1,699 | 1,682 | 1,688 | 5,600 | 1,688 |
| 2023-02-16 | 1,683 | 1,701 | 1,683 | 1,699 | 4,000 | 1,699 |
| 2023-02-15 | 1,695 | 1,705 | 1,679 | 1,683 | 9,500 | 1,683 |
| 2023-02-14 | 1,698 | 1,700 | 1,683 | 1,695 | 5,000 | 1,695 |
| 2023-02-13 | 1,714 | 1,714 | 1,681 | 1,696 | 8,800 | 1,696 |
| 2023-02-10 | 1,720 | 1,743 | 1,711 | 1,724 | 15,700 | 1,724 |
| 2023-02-09 | 1,694 | 1,734 | 1,668 | 1,733 | 41,000 | 1,733 |
| 2023-02-08 | 1,637 | 1,644 | 1,629 | 1,637 | 4,200 | 1,637 |
| 2023-02-07 | 1,625 | 1,641 | 1,615 | 1,622 | 3,600 | 1,622 |
| 2023-02-06 | 1,625 | 1,625 | 1,616 | 1,625 | 4,500 | 1,625 |
| 2023-02-03 | 1,609 | 1,627 | 1,607 | 1,616 | 4,200 | 1,616 |
| 2023-02-02 | 1,615 | 1,620 | 1,609 | 1,615 | 3,900 | 1,615 |
| 2023-02-01 | 1,618 | 1,620 | 1,605 | 1,615 | 5,700 | 1,615 |
| 2023-01-31 | 1,571 | 1,607 | 1,571 | 1,605 | 6,200 | 1,605 |
| 2023-01-30 | 1,595 | 1,610 | 1,567 | 1,569 | 27,500 | 1,569 |
| 2023-01-27 | 1,599 | 1,599 | 1,581 | 1,590 | 4,500 | 1,590 |
| 2023-01-26 | 1,623 | 1,623 | 1,591 | 1,599 | 12,700 | 1,599 |
| 2023-01-25 | 1,598 | 1,609 | 1,590 | 1,609 | 7,200 | 1,609 |
| 2023-01-24 | 1,584 | 1,599 | 1,569 | 1,599 | 21,000 | 1,599 |
| 2023-01-23 | 1,540 | 1,558 | 1,540 | 1,558 | 6,100 | 1,558 |
| 2023-01-20 | 1,518 | 1,539 | 1,518 | 1,534 | 5,100 | 1,534 |
| 2023-01-19 | 1,516 | 1,520 | 1,506 | 1,513 | 6,800 | 1,513 |
| 2023-01-18 | 1,521 | 1,531 | 1,510 | 1,511 | 5,900 | 1,511 |
| 2023-01-17 | 1,521 | 1,522 | 1,516 | 1,520 | 3,700 | 1,520 |
| 2023-01-16 | 1,516 | 1,523 | 1,509 | 1,515 | 2,800 | 1,515 |
| 2023-01-13 | 1,521 | 1,530 | 1,508 | 1,513 | 11,200 | 1,513 |
| 2023-01-12 | 1,558 | 1,558 | 1,523 | 1,523 | 10,100 | 1,523 |
| 2023-01-11 | 1,552 | 1,564 | 1,545 | 1,548 | 5,500 | 1,548 |
| 2023-01-10 | 1,541 | 1,554 | 1,539 | 1,539 | 2,700 | 1,539 |
| 2023-01-06 | 1,526 | 1,541 | 1,525 | 1,527 | 4,300 | 1,527 |
| 2023-01-05 | 1,522 | 1,533 | 1,510 | 1,526 | 5,200 | 1,526 |
| 2023-01-04 | 1,529 | 1,534 | 1,518 | 1,530 | 4,000 | 1,530 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
