6316 (株)丸山製作所 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2830030029629611,0002,960
1984-12-2731131130330529,0003,050
1984-12-2631531531131223,0003,120
1984-12-2531431531131121,0003,110
1984-12-2431331531331533,0003,150
1984-12-2230730830530517,0003,050
1984-12-2131031430730736,0003,070
1984-12-2031531531031126,0003,110
1984-12-1931931931531553,0003,150
1984-12-1831632031531636,0003,160
1984-12-1731932031631627,0003,160
1984-12-1431931931931911,0003,190
1984-12-1331932031831911,0003,190
1984-12-1231831831831820,0003,180
1984-12-113193203183185,0003,180
1984-12-1031932031531519,0003,150
1984-12-0731932031531521,0003,150
1984-12-0631532031032046,0003,200
1984-12-05315315305315154,0003,150
1984-12-0431532031532033,0003,200
1984-12-0332032131531556,0003,150
1984-12-0132032032032048,0003,200
1984-11-3032032332032374,0003,230
1984-11-2932032032032044,0003,200
1984-11-2832332332332314,0003,230
1984-11-2732032132032092,0003,200
1984-11-2633033433033413,0003,340
1984-11-243253253253258,0003,250
1984-11-2232132132032036,0003,200
1984-11-2032032232032285,0003,220
1984-11-1932032532032026,0003,200
1984-11-173233233203209,0003,200
1984-11-1632332332032029,0003,200
1984-11-1533033032332514,0003,250
1984-11-1432033032032915,0003,290
1984-11-1332332332032054,0003,200
1984-11-1233433432832834,0003,280
1984-11-0932233432233037,0003,300
1984-11-0831532531532028,0003,200
1984-11-0731131631131536,0003,150
1984-11-0631131231031131,0003,110
1984-11-0531231531031148,0003,110
1984-11-0231431430731251,0003,120
1984-11-0131231431231420,0003,140
1984-10-3130631130631024,0003,100
1984-10-3030931130630652,0003,060
1984-10-2931231231031023,0003,100
1984-10-2731231531231217,0003,120
1984-10-2631632031231274,0003,120
1984-10-2531531531531543,0003,150
1984-10-2431231531231527,0003,150
1984-10-2331231231231216,0003,120
1984-10-22310310301306193,0003,060
1984-10-2031331331031048,0003,100
1984-10-19316316310310124,0003,100
1984-10-18315315313315227,0003,150
1984-10-1731531731531553,0003,150
1984-10-1631631631631623,0003,160
1984-10-1532432532132160,0003,210
1984-10-1232532532532539,0003,250
1984-10-1133033032532533,0003,250
1984-10-0932632632532555,0003,250
1984-10-0833133132532540,0003,250
1984-10-0633133133133117,0003,310
1984-10-0532933232633150,0003,310
1984-10-0434034033933929,0003,390
1984-10-0334434634434432,0003,440
1984-10-0235335334934927,0003,490
1984-10-0136536535835835,0003,580
1984-09-2936036535836560,0003,650
1984-09-28355370355361362,0003,610
1984-09-27350375350358649,0003,580
1984-09-26348354347354525,0003,540
1984-09-25335350330350329,0003,500
1984-09-2233833833033860,0003,380
1984-09-21333340325340180,0003,400
1984-09-1934235834035866,0003,580
1984-09-1832634332634274,0003,420
1984-09-1733933932432441,0003,240
1984-09-1433034033034093,0003,400
1984-09-1334834834534581,0003,450
1984-09-1237537736136199,0003,610
1984-09-11370380369380235,0003,800
1984-09-10380380369370180,0003,700
1984-09-07386390373380234,0003,800
1984-09-06395417385385377,0003,850
1984-09-05430430396400545,0004,000
1984-09-044304384224252,413,0004,250
1984-09-033904273904202,716,0004,200
1984-09-01353385350385825,0003,850
1984-08-31335351330348430,0003,480
1984-08-30334342332335274,0003,350
1984-08-29321330320330100,0003,300
1984-08-2831632131632138,0003,210
1984-08-2731531831531627,0003,160
1984-08-2531832031731817,0003,180
1984-08-2431931931531926,0003,190
1984-08-2332032031431449,0003,140
1984-08-223143153143146,0003,140
1984-08-2131531531331351,0003,130
1984-08-2031332031332016,0003,200
1984-08-183163163163163,0003,160
1984-08-1731531631531613,0003,160
1984-08-1631331531331544,0003,150
1984-08-1531331331331335,0003,130
1984-08-1431331331331311,0003,130
1984-08-1331332031331817,0003,180
1984-08-1031031331031317,0003,130
1984-08-093063063063066,0003,060
1984-08-0830530530530536,0003,050
1984-08-07305306305305115,0003,050
1984-08-0630530730530560,0003,050
1984-08-0430530530530517,0003,050
1984-08-0330530530530535,0003,050
1984-08-0231031231031091,0003,100
1984-08-0130531030531034,0003,100
1984-07-3131331331031026,0003,100
1984-07-3031432031331388,0003,130
1984-07-2832032032032039,0003,200
1984-07-2732032132032021,0003,200
1984-07-2632932932632619,0003,260
1984-07-25332332329329108,0003,290
1984-07-24335340331331239,0003,310
1984-07-23335345331331344,0003,310
1984-07-21330330326330372,0003,300
1984-07-20323325316320253,0003,200
1984-07-19321325315323150,0003,230
1984-07-18325330321321375,0003,210
1984-07-17313320310320157,0003,200
1984-07-1631031531031580,0003,150
1984-07-1331031430531047,0003,100
1984-07-1231131131031066,0003,100
1984-07-1131031031031052,0003,100
1984-07-1031031031031049,0003,100
1984-07-0931531530931020,0003,100
1984-07-0731331931331534,0003,150
1984-07-0630631030530821,0003,080
1984-07-0531231430330433,0003,040
1984-07-0431031230531270,0003,120
1984-07-0330431030331064,0003,100
1984-07-0231831930930966,0003,090
1984-06-30305318305318115,0003,180
1984-06-2930530630430469,0003,040
1984-06-2831731730730748,0003,070
1984-06-27315320315320222,0003,200
1984-06-26314314309309109,0003,090
1984-06-25323323309315155,0003,150
1984-06-23332332320320473,0003,200
1984-06-22310329310329858,0003,290
1984-06-2130730930530598,0003,050
1984-06-20315315305305373,0003,050
1984-06-19295314295313563,0003,130
1984-06-1829229529029152,0002,910
1984-06-1629529828529471,0002,940
1984-06-1528529528529584,0002,950
1984-06-14304307295295411,0002,950
1984-06-13298308298305493,0003,050
1984-06-12285299285297224,0002,970
1984-06-1127828127328175,0002,810
1984-06-0827227927227911,0002,790
1984-06-0726526826326838,0002,680
1984-06-0626026526026523,0002,650
1984-06-0526026126026173,0002,610
1984-06-042552552552555,0002,550
1984-06-0225725725025021,0002,500
1984-06-0126326326026029,0002,600
1984-05-3126126625926377,0002,630
1984-05-30248266248266112,0002,660
1984-05-2925225224524553,0002,450
1984-05-282452522452526,0002,520
1984-05-2625025025025011,0002,500
1984-05-2525125125025022,0002,500
1984-05-2424925024925012,0002,500
1984-05-232502502502509,0002,500
1984-05-222522522502509,0002,500
1984-05-2125025225025021,0002,500
1984-05-1725325825325810,0002,580
1984-05-1625926025025021,0002,500
1984-05-1525725725625610,0002,560
1984-05-142602602602608,0002,600
1984-05-1126026025926016,0002,600
1984-05-1026226226026014,0002,600
1984-05-0926026025826018,0002,600
1984-05-0826226226026034,0002,600
1984-05-0726226226226220,0002,620
1984-05-0426126126126115,0002,610
1984-05-0226026125926126,0002,610
1984-05-0126126125825912,0002,590
1984-04-2825825825725714,0002,570
1984-04-2726126125625632,0002,560
1984-04-2626326326326313,0002,630
1984-04-2526226225726024,0002,600
1984-04-2426626626226242,0002,620
1984-04-212672672672677,0002,670
1984-04-202672672662664,0002,660
1984-04-192662662662666,0002,660
1984-04-1827027026626619,0002,660
1984-04-1727227227027014,0002,700
1984-04-1627527527327323,0002,730
1984-04-1227527527227218,0002,720
1984-04-112702752702759,0002,750
1984-04-1026827026727025,0002,700
1984-04-092702702652668,0002,660
1984-04-0726626626626614,0002,660
1984-04-0626726826726711,0002,670
1984-04-0526726726726714,0002,670
1984-04-0426626626626613,0002,660
1984-04-0326626626626611,0002,660
1984-04-0227027526526616,0002,660
1984-03-3127327327027017,0002,700
1984-03-3027327527327317,0002,730
1984-03-282742742732735,0002,730
1984-03-272752752732738,0002,730
1984-03-2627527527327310,0002,730
1984-03-2427427426726730,0002,670
1984-03-232722722722725,0002,720
1984-03-2227627727527522,0002,750
1984-03-2127627727627628,0002,760
1984-03-1927528027527627,0002,760
1984-03-1727528027527521,0002,750
1984-03-1628028028028026,0002,800
1984-03-1428428428028012,0002,800
1984-03-1328628728428431,0002,840
1984-03-1228728828328514,0002,850
1984-03-0928828828628758,0002,870
1984-03-0828828928528866,0002,880
1984-03-07292294285289176,0002,890
1984-03-0628528928228998,0002,890
1984-03-0528529028028048,0002,800
1984-03-0327528027528016,0002,800
1984-03-0227027126627141,0002,710
1984-03-0126826826826812,0002,680
1984-02-2927027226826834,0002,680
1984-02-2827027027027014,0002,700
1984-02-2727427426826829,0002,680
1984-02-252762762732734,0002,730
1984-02-2427727927127115,0002,710
1984-02-2327027627027326,0002,730
1984-02-2227527527527511,0002,750
1984-02-2128028027927920,0002,790
1984-02-2028028027628030,0002,800
1984-02-1827427426826816,0002,680
1984-02-17272276270274100,0002,740
1984-02-1628028027527552,0002,750
1984-02-15294296275275188,0002,750
1984-02-14292300292294170,0002,940
1984-02-13282296282293225,0002,930
1984-02-10262290262284147,0002,840
1984-02-0927427425725778,0002,570
1984-02-0827327727027753,0002,770
1984-02-0728128127827833,0002,780
1984-02-0628528628128120,0002,810
1984-02-0429329328528847,0002,880
1984-02-0328529528529468,0002,940
1984-02-02299299285285207,0002,850
1984-02-01299303296300219,0003,000
1984-01-31288310285300511,0003,000
1984-01-3028028528028578,0002,850
1984-01-28285287280280119,0002,800
1984-01-27280288280285161,0002,850
1984-01-2628028227127891,0002,780
1984-01-25283286278280125,0002,800
1984-01-24280293277286553,0002,860
1984-01-23280280275280149,0002,800
1984-01-21280280278280136,0002,800
1984-01-2028728728528552,0002,850
1984-01-19269289263289331,0002,890
1984-01-18255270254269114,0002,690
1984-01-1725525525425532,0002,550
1984-01-1325325425125419,0002,540
1984-01-1225525525425418,0002,540
1984-01-1125725825225321,0002,530
1984-01-102582582562567,0002,560
1984-01-0925526025025544,0002,550
1984-01-0725025525025525,0002,550
1984-01-0625125124825051,0002,500
1984-01-042512512512514,0002,510

分割・併合履歴 : [2017-03-29]1株→0.1株