6316 (株)丸山製作所 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 250 | 250 | 249 | 250 | 35,000 | 2,500 |
| 1983-12-27 | 249 | 250 | 249 | 250 | 9,000 | 2,500 |
| 1983-12-26 | 247 | 247 | 247 | 247 | 7,000 | 2,470 |
| 1983-12-24 | 245 | 245 | 245 | 245 | 11,000 | 2,450 |
| 1983-12-22 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1983-12-21 | 245 | 250 | 242 | 242 | 31,000 | 2,420 |
| 1983-12-20 | 246 | 246 | 240 | 241 | 121,000 | 2,410 |
| 1983-12-19 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1983-12-17 | 250 | 250 | 246 | 246 | 13,000 | 2,460 |
| 1983-12-16 | 255 | 255 | 246 | 246 | 108,000 | 2,460 |
| 1983-12-15 | 250 | 255 | 250 | 255 | 15,000 | 2,550 |
| 1983-12-14 | 247 | 250 | 246 | 247 | 31,000 | 2,470 |
| 1983-12-13 | 250 | 251 | 246 | 246 | 24,000 | 2,460 |
| 1983-12-12 | 250 | 250 | 245 | 245 | 16,000 | 2,450 |
| 1983-12-09 | 250 | 250 | 250 | 250 | 22,000 | 2,500 |
| 1983-12-08 | 245 | 245 | 240 | 240 | 5,000 | 2,400 |
| 1983-12-07 | 249 | 250 | 248 | 250 | 62,000 | 2,500 |
| 1983-12-06 | 249 | 249 | 249 | 249 | 8,000 | 2,490 |
| 1983-12-05 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1983-12-03 | 250 | 250 | 249 | 249 | 13,000 | 2,490 |
| 1983-12-02 | 252 | 253 | 248 | 248 | 37,000 | 2,480 |
| 1983-12-01 | 255 | 255 | 253 | 255 | 34,000 | 2,550 |
| 1983-11-30 | 251 | 259 | 244 | 259 | 109,000 | 2,590 |
| 1983-11-29 | 251 | 251 | 248 | 248 | 7,000 | 2,480 |
| 1983-11-28 | 257 | 257 | 250 | 250 | 23,000 | 2,500 |
| 1983-11-26 | 258 | 260 | 253 | 260 | 43,000 | 2,600 |
| 1983-11-25 | 258 | 259 | 253 | 253 | 109,000 | 2,530 |
| 1983-11-24 | 260 | 260 | 252 | 253 | 73,000 | 2,530 |
| 1983-11-22 | 268 | 269 | 255 | 255 | 59,000 | 2,550 |
| 1983-11-21 | 261 | 272 | 261 | 269 | 229,000 | 2,690 |
| 1983-11-19 | 263 | 265 | 256 | 260 | 119,000 | 2,600 |
| 1983-11-18 | 253 | 263 | 252 | 263 | 322,000 | 2,630 |
| 1983-11-17 | 252 | 259 | 248 | 248 | 82,000 | 2,480 |
| 1983-11-16 | 241 | 250 | 240 | 250 | 90,000 | 2,500 |
| 1983-11-15 | 236 | 240 | 235 | 240 | 24,000 | 2,400 |
| 1983-11-14 | 235 | 240 | 235 | 240 | 9,000 | 2,400 |
| 1983-11-11 | 234 | 235 | 230 | 235 | 109,000 | 2,350 |
| 1983-11-09 | 234 | 235 | 234 | 234 | 15,000 | 2,340 |
| 1983-11-08 | 235 | 235 | 235 | 235 | 8,000 | 2,350 |
| 1983-11-07 | 235 | 235 | 235 | 235 | 8,000 | 2,350 |
| 1983-11-04 | 231 | 235 | 231 | 235 | 9,000 | 2,350 |
| 1983-11-02 | 230 | 235 | 229 | 235 | 35,000 | 2,350 |
| 1983-11-01 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1983-10-31 | 228 | 230 | 228 | 230 | 11,000 | 2,300 |
| 1983-10-29 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1983-10-28 | 231 | 231 | 230 | 230 | 8,000 | 2,300 |
| 1983-10-27 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 1983-10-26 | 228 | 230 | 228 | 230 | 6,000 | 2,300 |
| 1983-10-25 | 230 | 230 | 226 | 226 | 19,000 | 2,260 |
| 1983-10-24 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 1983-10-22 | 226 | 226 | 226 | 226 | 6,000 | 2,260 |
| 1983-10-21 | 220 | 225 | 220 | 225 | 15,000 | 2,250 |
| 1983-10-20 | 220 | 221 | 220 | 220 | 8,000 | 2,200 |
| 1983-10-19 | 221 | 221 | 220 | 220 | 7,000 | 2,200 |
| 1983-10-17 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1983-10-14 | 228 | 228 | 220 | 220 | 12,000 | 2,200 |
| 1983-10-13 | 223 | 223 | 223 | 223 | 8,000 | 2,230 |
| 1983-10-12 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1983-10-11 | 220 | 223 | 219 | 223 | 12,000 | 2,230 |
| 1983-10-07 | 230 | 230 | 225 | 225 | 17,000 | 2,250 |
| 1983-10-06 | 235 | 235 | 230 | 230 | 14,000 | 2,300 |
| 1983-10-05 | 235 | 235 | 235 | 235 | 17,000 | 2,350 |
| 1983-09-27 | 240 | 240 | 240 | 240 | 11,000 | 2,400 |
| 1983-09-24 | 247 | 247 | 247 | 247 | 10,000 | 2,470 |
| 1983-09-22 | 247 | 247 | 246 | 246 | 17,000 | 2,460 |
| 1983-09-21 | 246 | 246 | 245 | 246 | 59,000 | 2,460 |
| 1983-09-20 | 247 | 247 | 246 | 246 | 10,000 | 2,460 |
| 1983-09-19 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 1983-09-17 | 246 | 249 | 246 | 248 | 4,000 | 2,480 |
| 1983-09-16 | 246 | 250 | 246 | 250 | 10,000 | 2,500 |
| 1983-09-14 | 247 | 248 | 246 | 246 | 24,000 | 2,460 |
| 1983-09-13 | 245 | 250 | 245 | 250 | 11,000 | 2,500 |
| 1983-09-12 | 245 | 245 | 245 | 245 | 13,000 | 2,450 |
| 1983-09-09 | 247 | 247 | 245 | 245 | 10,000 | 2,450 |
| 1983-09-08 | 249 | 250 | 245 | 245 | 10,000 | 2,450 |
| 1983-09-07 | 245 | 250 | 245 | 250 | 29,000 | 2,500 |
| 1983-09-06 | 245 | 250 | 245 | 249 | 16,000 | 2,490 |
| 1983-09-05 | 253 | 253 | 250 | 250 | 19,000 | 2,500 |
| 1983-09-03 | 250 | 260 | 249 | 255 | 139,000 | 2,550 |
| 1983-09-02 | 236 | 249 | 236 | 245 | 89,000 | 2,450 |
| 1983-09-01 | 244 | 244 | 236 | 236 | 69,000 | 2,360 |
| 1983-08-31 | 230 | 245 | 230 | 245 | 99,000 | 2,450 |
| 1983-08-30 | 225 | 225 | 225 | 225 | 41,000 | 2,250 |
| 1983-08-29 | 220 | 225 | 220 | 225 | 26,000 | 2,250 |
| 1983-08-27 | 220 | 221 | 220 | 221 | 4,000 | 2,210 |
| 1983-08-26 | 224 | 224 | 220 | 220 | 17,000 | 2,200 |
| 1983-08-25 | 221 | 224 | 220 | 224 | 22,000 | 2,240 |
| 1983-08-24 | 225 | 225 | 221 | 222 | 26,000 | 2,220 |
| 1983-08-23 | 215 | 221 | 215 | 221 | 40,000 | 2,210 |
| 1983-08-22 | 210 | 210 | 210 | 210 | 16,000 | 2,100 |
| 1983-08-17 | 215 | 215 | 215 | 215 | 12,000 | 2,150 |
| 1983-08-12 | 213 | 218 | 213 | 215 | 9,000 | 2,150 |
| 1983-08-09 | 217 | 217 | 208 | 208 | 22,000 | 2,080 |
| 1983-08-08 | 215 | 217 | 215 | 217 | 9,000 | 2,170 |
| 1983-08-06 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 1983-08-05 | 217 | 218 | 217 | 218 | 6,000 | 2,180 |
| 1983-08-04 | 217 | 217 | 217 | 217 | 13,000 | 2,170 |
| 1983-08-03 | 216 | 216 | 216 | 216 | 10,000 | 2,160 |
| 1983-08-02 | 215 | 215 | 215 | 215 | 9,000 | 2,150 |
| 1983-08-01 | 215 | 215 | 210 | 215 | 14,000 | 2,150 |
| 1983-07-30 | 213 | 213 | 212 | 212 | 6,000 | 2,120 |
| 1983-07-29 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 1983-07-28 | 211 | 212 | 210 | 212 | 13,000 | 2,120 |
| 1983-07-27 | 212 | 212 | 211 | 211 | 8,000 | 2,110 |
| 1983-07-26 | 212 | 212 | 212 | 212 | 9,000 | 2,120 |
| 1983-07-25 | 211 | 211 | 211 | 211 | 8,000 | 2,110 |
| 1983-07-23 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1983-07-22 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 1983-07-20 | 210 | 210 | 210 | 210 | 12,000 | 2,100 |
| 1983-07-19 | 212 | 212 | 211 | 211 | 5,000 | 2,110 |
| 1983-07-18 | 211 | 211 | 211 | 211 | 11,000 | 2,110 |
| 1983-07-15 | 211 | 213 | 211 | 213 | 7,000 | 2,130 |
| 1983-07-14 | 209 | 211 | 209 | 211 | 14,000 | 2,110 |
| 1983-07-13 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 1983-07-11 | 209 | 215 | 209 | 209 | 4,000 | 2,090 |
| 1983-07-09 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 1983-07-08 | 210 | 210 | 209 | 209 | 7,000 | 2,090 |
| 1983-07-07 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1983-07-06 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1983-07-05 | 210 | 210 | 208 | 208 | 6,000 | 2,080 |
| 1983-07-04 | 206 | 210 | 206 | 210 | 21,000 | 2,100 |
| 1983-06-30 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 1983-06-29 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 1983-06-28 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 1983-06-27 | 207 | 207 | 207 | 207 | 7,000 | 2,070 |
| 1983-06-25 | 207 | 207 | 207 | 207 | 7,000 | 2,070 |
| 1983-06-24 | 206 | 206 | 206 | 206 | 21,000 | 2,060 |
| 1983-06-21 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 1983-06-20 | 205 | 206 | 205 | 206 | 3,000 | 2,060 |
| 1983-06-17 | 203 | 205 | 203 | 205 | 5,000 | 2,050 |
| 1983-06-16 | 201 | 203 | 201 | 203 | 6,000 | 2,030 |
| 1983-06-15 | 201 | 203 | 201 | 203 | 2,000 | 2,030 |
| 1983-06-14 | 201 | 201 | 200 | 200 | 8,000 | 2,000 |
| 1983-06-10 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1983-06-08 | 209 | 209 | 209 | 209 | 10,000 | 2,090 |
| 1983-06-06 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 1983-06-04 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1983-06-03 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
| 1983-06-02 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1983-06-01 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
| 1983-05-31 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1983-05-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1983-05-28 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1983-05-27 | 222 | 222 | 220 | 220 | 3,000 | 2,200 |
| 1983-05-26 | 223 | 223 | 222 | 222 | 13,000 | 2,220 |
| 1983-05-25 | 222 | 222 | 220 | 222 | 5,000 | 2,220 |
| 1983-05-24 | 223 | 223 | 223 | 223 | 8,000 | 2,230 |
| 1983-05-23 | 224 | 225 | 222 | 222 | 9,000 | 2,220 |
| 1983-05-20 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 1983-05-19 | 222 | 223 | 222 | 222 | 14,000 | 2,220 |
| 1983-05-18 | 222 | 222 | 222 | 222 | 9,000 | 2,220 |
| 1983-05-17 | 224 | 224 | 223 | 223 | 17,000 | 2,230 |
| 1983-05-16 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 1983-05-14 | 223 | 223 | 223 | 223 | 19,000 | 2,230 |
| 1983-05-13 | 223 | 223 | 223 | 223 | 4,000 | 2,230 |
| 1983-05-11 | 223 | 223 | 223 | 223 | 17,000 | 2,230 |
| 1983-05-10 | 223 | 223 | 223 | 223 | 7,000 | 2,230 |
| 1983-05-09 | 222 | 225 | 222 | 222 | 22,000 | 2,220 |
| 1983-05-06 | 221 | 222 | 221 | 222 | 6,000 | 2,220 |
| 1983-05-02 | 221 | 221 | 220 | 220 | 5,000 | 2,200 |
| 1983-04-28 | 227 | 227 | 220 | 220 | 18,000 | 2,200 |
| 1983-04-27 | 228 | 228 | 228 | 228 | 12,000 | 2,280 |
| 1983-04-26 | 228 | 228 | 228 | 228 | 9,000 | 2,280 |
| 1983-04-25 | 229 | 229 | 225 | 225 | 15,000 | 2,250 |
| 1983-04-23 | 225 | 225 | 225 | 225 | 12,000 | 2,250 |
| 1983-04-22 | 220 | 225 | 220 | 225 | 14,000 | 2,250 |
| 1983-04-21 | 219 | 220 | 219 | 219 | 17,000 | 2,190 |
| 1983-04-20 | 219 | 220 | 216 | 216 | 11,000 | 2,160 |
| 1983-04-19 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 1983-04-18 | 215 | 216 | 215 | 215 | 11,000 | 2,150 |
| 1983-04-15 | 215 | 218 | 215 | 218 | 6,000 | 2,180 |
| 1983-04-14 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1983-04-13 | 212 | 220 | 212 | 220 | 7,000 | 2,200 |
| 1983-04-12 | 212 | 213 | 211 | 211 | 14,000 | 2,110 |
| 1983-04-11 | 213 | 213 | 211 | 212 | 6,000 | 2,120 |
| 1983-04-09 | 211 | 211 | 211 | 211 | 13,000 | 2,110 |
| 1983-04-08 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 1983-04-07 | 211 | 211 | 211 | 211 | 9,000 | 2,110 |
| 1983-04-06 | 215 | 217 | 211 | 211 | 18,000 | 2,110 |
| 1983-04-05 | 219 | 219 | 215 | 217 | 9,000 | 2,170 |
| 1983-04-04 | 221 | 227 | 220 | 220 | 78,000 | 2,200 |
| 1983-04-02 | 210 | 220 | 210 | 220 | 24,000 | 2,200 |
| 1983-04-01 | 210 | 210 | 207 | 207 | 13,000 | 2,070 |
| 1983-03-31 | 205 | 209 | 205 | 209 | 6,000 | 2,090 |
| 1983-03-30 | 207 | 207 | 207 | 207 | 4,000 | 2,070 |
| 1983-03-29 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 1983-03-28 | 204 | 208 | 204 | 208 | 9,000 | 2,080 |
| 1983-03-26 | 207 | 207 | 205 | 205 | 14,000 | 2,050 |
| 1983-03-25 | 204 | 208 | 204 | 205 | 11,000 | 2,050 |
| 1983-03-24 | 206 | 206 | 205 | 205 | 8,000 | 2,050 |
| 1983-03-23 | 204 | 205 | 204 | 205 | 3,000 | 2,050 |
| 1983-03-22 | 204 | 204 | 203 | 203 | 2,000 | 2,030 |
| 1983-03-18 | 206 | 209 | 204 | 204 | 10,000 | 2,040 |
| 1983-03-17 | 206 | 206 | 206 | 206 | 15,000 | 2,060 |
| 1983-03-16 | 209 | 209 | 206 | 206 | 8,000 | 2,060 |
| 1983-03-15 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 1983-03-14 | 206 | 214 | 206 | 210 | 17,000 | 2,100 |
| 1983-03-12 | 200 | 203 | 200 | 203 | 6,000 | 2,030 |
| 1983-03-11 | 200 | 202 | 198 | 200 | 23,000 | 2,000 |
| 1983-03-10 | 200 | 200 | 200 | 200 | 15,000 | 2,000 |
| 1983-03-09 | 190 | 190 | 190 | 190 | 20,000 | 1,900 |
| 1983-03-08 | 190 | 190 | 190 | 190 | 13,000 | 1,900 |
| 1983-03-05 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1983-03-04 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1983-03-02 | 190 | 190 | 189 | 190 | 12,000 | 1,900 |
| 1983-03-01 | 188 | 188 | 185 | 185 | 12,000 | 1,850 |
| 1983-02-28 | 188 | 188 | 181 | 183 | 24,000 | 1,830 |
| 1983-02-26 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1983-02-23 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 1983-02-22 | 187 | 190 | 185 | 185 | 9,000 | 1,850 |
| 1983-02-14 | 193 | 193 | 187 | 187 | 14,000 | 1,870 |
| 1983-02-12 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1983-02-10 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 1983-02-08 | 197 | 197 | 193 | 193 | 12,000 | 1,930 |
| 1983-02-07 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 1983-02-03 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1983-02-02 | 193 | 197 | 193 | 197 | 4,000 | 1,970 |
| 1983-02-01 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 1983-01-31 | 193 | 193 | 193 | 193 | 14,000 | 1,930 |
| 1983-01-29 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 1983-01-28 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1983-01-27 | 196 | 196 | 195 | 195 | 10,000 | 1,950 |
| 1983-01-26 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 1983-01-25 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 1983-01-24 | 192 | 195 | 192 | 195 | 4,000 | 1,950 |
| 1983-01-22 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 1983-01-21 | 192 | 192 | 191 | 191 | 4,000 | 1,910 |
| 1983-01-20 | 195 | 199 | 191 | 191 | 7,000 | 1,910 |
| 1983-01-19 | 192 | 192 | 191 | 191 | 4,000 | 1,910 |
| 1983-01-18 | 190 | 190 | 190 | 190 | 16,000 | 1,900 |
| 1983-01-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-01-14 | 195 | 195 | 190 | 195 | 13,000 | 1,950 |
| 1983-01-13 | 195 | 195 | 190 | 190 | 24,000 | 1,900 |
| 1983-01-12 | 192 | 195 | 192 | 195 | 11,000 | 1,950 |
| 1983-01-06 | 183 | 185 | 183 | 185 | 6,000 | 1,850 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
