6316 (株)丸山製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-061,4741,4841,4601,48412,4001,484
2022-10-051,4761,4931,4681,47410,1001,474
2022-10-041,4571,4791,4541,4746,9001,474
2022-10-031,4251,4571,4201,45711,7001,457
2022-09-301,4801,4801,4451,4519,0001,451
2022-09-291,4771,5051,4691,48712,3001,487
2022-09-281,5051,5081,4631,50830,7001,508
2022-09-271,5211,5421,4921,50519,8001,505
2022-09-261,5501,5501,5091,52317,9001,523
2022-09-221,5421,5521,5411,5519,1001,551
2022-09-211,5451,5511,5421,5495,0001,549
2022-09-201,5571,5621,5441,5459,2001,545
2022-09-161,5561,5711,5551,5559,0001,555
2022-09-151,5601,5751,5601,5672,2001,567
2022-09-141,5571,5801,5571,5696,7001,569
2022-09-131,5761,5791,5601,5793,7001,579
2022-09-121,5881,5881,5611,5767,5001,576
2022-09-091,5701,5831,5681,5839,4001,583
2022-09-081,5781,5791,5671,5794,5001,579
2022-09-071,5691,5731,5551,5665,1001,566
2022-09-061,5681,5761,5681,5684,1001,568
2022-09-051,5661,5811,5661,5676,6001,567
2022-09-021,5951,5951,5631,56610,9001,566
2022-09-011,6041,6101,5941,5956,7001,595
2022-08-311,6201,6201,5981,6046,1001,604
2022-08-301,6231,6231,6081,6223,8001,622
2022-08-291,6001,6101,5891,5965,3001,596
2022-08-261,6231,6231,6111,6114,2001,611
2022-08-251,6151,6191,6041,6153,3001,615
2022-08-241,6201,6251,5941,61511,3001,615
2022-08-231,6111,6121,5911,6114,4001,611
2022-08-221,6021,6141,5831,6097,5001,609
2022-08-191,6321,6321,6001,6017,3001,601
2022-08-181,5961,6341,5931,63212,4001,632
2022-08-171,5841,6001,5841,6003,7001,600
2022-08-161,5931,5951,5861,5903,7001,590
2022-08-151,6001,6001,5911,5934,0001,593
2022-08-121,5891,6001,5741,6008,9001,600
2022-08-101,5541,5611,5401,5614,5001,561
2022-08-091,5941,5941,5501,55810,2001,558
2022-08-081,5831,5941,5771,5943,6001,594
2022-08-051,5731,5911,5731,5755,5001,575
2022-08-041,5661,5841,5661,5732,4001,573
2022-08-031,5681,5841,5651,5656,6001,565
2022-08-021,5911,5911,5701,5874,8001,587
2022-08-011,5891,5911,5821,5913,3001,591
2022-07-291,5781,5821,5681,5801,5001,580
2022-07-281,5911,5911,5611,5789,8001,578
2022-07-271,5761,5911,5751,5915,9001,591
2022-07-261,5601,5761,5581,5718,4001,571
2022-07-251,5381,5601,5331,56011,4001,560
2022-07-221,5631,5631,5321,53613,8001,536
2022-07-211,5471,5611,5471,5605,0001,560
2022-07-201,5361,5471,5331,5476,2001,547
2022-07-191,5281,5321,5151,5187,4001,518
2022-07-151,5321,5321,5111,5149,0001,514
2022-07-141,5361,5471,5321,5322,1001,532
2022-07-131,5301,5451,5301,5362,4001,536
2022-07-121,5631,5631,5281,5289,3001,528
2022-07-111,5591,5731,5471,56310,5001,563
2022-07-081,5591,5861,5431,54314,8001,543
2022-07-071,5491,5591,5371,5595,2001,559
2022-07-061,5381,5491,5291,5499,7001,549
2022-07-051,5331,5351,5181,5336,9001,533
2022-07-041,5181,5331,5041,5339,0001,533
2022-07-011,5231,5261,4871,49917,2001,499
2022-06-301,5551,5641,5231,52311,8001,523
2022-06-291,5901,5941,5411,54126,9001,541
2022-06-281,5441,5981,5441,59110,3001,591
2022-06-271,5421,5601,5361,5363,7001,536
2022-06-241,5881,5881,5301,5479,2001,547
2022-06-231,5441,5681,5381,5488,5001,548
2022-06-221,5611,5621,5271,5384,8001,538
2022-06-211,5321,5601,5321,5567,9001,556
2022-06-201,5651,5701,5001,51013,5001,510
2022-06-171,5321,5571,5141,54811,2001,548
2022-06-161,5461,5571,5311,5356,9001,535
2022-06-151,5551,5661,5311,5319,3001,531
2022-06-141,5521,5821,5281,5569,9001,556
2022-06-131,5601,5751,5251,55212,1001,552
2022-06-101,5991,5991,5651,5858,6001,585
2022-06-091,6081,6381,6011,6117,8001,611
2022-06-081,5801,6201,5801,6177,6001,617
2022-06-071,5771,6021,5741,57612,2001,576
2022-06-061,5491,5771,5441,5775,4001,577
2022-06-031,5571,5591,5361,5495,7001,549
2022-06-021,5561,5561,5431,5542,1001,554
2022-06-011,5351,5661,5351,5565,0001,556
2022-05-311,5631,5721,5351,5478,0001,547
2022-05-301,5661,5761,5541,55425,9001,554
2022-05-271,5481,5511,5311,5519,5001,551
2022-05-261,5661,5661,5351,5467,6001,546
2022-05-251,5721,5731,5421,5667,7001,566
2022-05-241,5891,5891,5721,5726,8001,572
2022-05-231,5641,5931,5501,5937,2001,593
2022-05-201,5501,5661,5321,5626,4001,562
2022-05-191,5361,5551,5361,5507,1001,550
2022-05-181,5251,5641,5251,5645,1001,564
2022-05-171,5201,5311,5071,5306,3001,530
2022-05-161,5311,5401,5151,5326,7001,532
2022-05-131,4781,5311,4781,5317,1001,531
2022-05-121,5171,5431,5001,5026,7001,502
2022-05-111,5361,5481,5061,51725,2001,517
2022-05-101,5141,5601,4841,53618,0001,536
2022-05-091,5501,5501,5011,51410,7001,514
2022-05-061,5501,5671,5321,5417,6001,541
2022-05-021,5511,5651,5351,5514,8001,551
2022-04-281,4811,5531,4811,5479,6001,547
2022-04-271,5071,5391,4681,46827,1001,468
2022-04-261,5591,5591,5291,5466,3001,546
2022-04-251,5371,5451,5251,5377,6001,537
2022-04-221,5291,5491,5121,5495,1001,549
2022-04-211,5281,5301,5191,5306,1001,530
2022-04-201,5201,5331,5061,5286,8001,528
2022-04-191,5161,5161,4931,5085,3001,508
2022-04-181,5261,5261,4951,5005,2001,500
2022-04-151,5371,5381,5131,5263,8001,526
2022-04-141,5401,5581,5401,5582,4001,558
2022-04-131,5151,5611,5151,5487,0001,548
2022-04-121,5061,5151,4991,5057,4001,505
2022-04-111,5021,5191,4901,51911,2001,519
2022-04-081,5461,5461,4741,50216,2001,502
2022-04-071,5721,5721,5201,5485,7001,548
2022-04-061,5611,5781,5611,5782,0001,578
2022-04-051,5811,5811,5711,5714,0001,571
2022-04-041,5601,5721,5551,5651,5001,565
2022-04-011,5561,5771,5511,5714,1001,571
2022-03-311,5611,5691,5601,5603,3001,560
2022-03-301,5791,5791,5451,5635,0001,563
2022-03-291,5821,5891,5771,5895,6001,589
2022-03-281,6101,6101,5871,5915,9001,591
2022-03-251,6151,6181,5971,61812,9001,618
2022-03-241,5921,6001,5761,6007,4001,600
2022-03-231,5701,5951,5701,59511,2001,595
2022-03-221,5711,5941,5551,5707,9001,570
2022-03-181,5591,5591,5161,5583,8001,558
2022-03-171,5291,5591,5281,5599,1001,559
2022-03-161,5001,5221,5001,5184,7001,518
2022-03-151,4741,5131,4741,5137,1001,513
2022-03-141,4531,4821,4371,4748,2001,474
2022-03-111,4201,4481,4201,4398,4001,439
2022-03-101,4201,4641,4201,4648,0001,464
2022-03-091,4511,4681,4131,41316,7001,413
2022-03-081,4831,4901,4621,4789,9001,478
2022-03-071,4611,4941,4611,4849,2001,484
2022-03-041,4881,4941,4701,4895,2001,489
2022-03-031,4881,5041,4881,4884,0001,488
2022-03-021,5001,5101,4861,4886,4001,488
2022-03-011,5061,5101,4811,4845,0001,484
2022-02-281,5151,5151,5001,5065,0001,506
2022-02-251,5331,5331,4721,51210,2001,512
2022-02-241,5171,5171,4701,5119,4001,511
2022-02-221,5091,5131,4901,5014,4001,501
2022-02-211,5151,5211,5091,5092,0001,509
2022-02-181,5111,5291,5111,5152,1001,515
2022-02-171,5561,5581,5241,5284,5001,528
2022-02-161,5471,5631,5471,5633,0001,563
2022-02-151,5341,5661,5341,5404,7001,540
2022-02-141,4991,5261,4991,5205,1001,520
2022-02-101,6011,6011,5451,55112,3001,551
2022-02-091,5061,5231,4991,5211,5001,521
2022-02-081,4981,5161,4911,5062,5001,506
2022-02-071,4991,5301,4911,4985,1001,498
2022-02-041,5011,5011,4981,4991,9001,499
2022-02-031,5021,5061,4911,4911,0001,491
2022-02-021,5001,5121,4951,5024,9001,502
2022-02-011,5031,5141,5011,5022,6001,502
2022-01-311,5081,5141,5021,5102,2001,510
2022-01-281,4991,5291,4991,5083,7001,508
2022-01-271,5341,5341,4821,4996,9001,499
2022-01-261,5401,5401,5211,5348,4001,534
2022-01-251,5071,5281,5041,5283,9001,528
2022-01-241,5321,5321,5101,52921,1001,529
2022-01-211,4581,4761,4501,4766,0001,476
2022-01-201,4561,4701,4561,4583,6001,458
2022-01-191,4941,4941,4561,4567,1001,456
2022-01-181,5011,5031,4911,4934,4001,493
2022-01-171,5041,5041,4981,5014,9001,501
2022-01-141,5031,5101,5031,5042,4001,504
2022-01-131,5081,5171,5021,5025,7001,502
2022-01-121,5341,5341,5141,5194,1001,519
2022-01-111,5301,5301,5101,5163,9001,516
2022-01-071,5471,5471,5261,5265,8001,526
2022-01-061,5611,5611,5471,5477,4001,547
2022-01-051,5721,5721,5621,5655,2001,565
2022-01-041,5811,5821,5711,5744,6001,574

分割・併合履歴 : [2017-03-29]1株→0.1株