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
2022-05-251,5721,5731,5421,5667,7001,566
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