6316 (株)丸山製作所 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2843543542142227,0004,220
1987-12-2643543543043028,0004,300
1987-12-2544044142542637,0004,260
1987-12-2444844844544535,0004,450
1987-12-2345045044645016,0004,500
1987-12-2245645645145112,0004,510
1987-12-2144645644645628,0004,560
1987-12-18451455448455156,0004,550
1987-12-17480480470480113,0004,800
1987-12-16479480461480111,0004,800
1987-12-1547147546547529,0004,750
1987-12-14445484445484113,0004,840
1987-12-114504604504506,0004,500
1987-12-1046046044145484,0004,540
1987-12-0946046045346045,0004,600
1987-12-0846648045548071,0004,800
1987-12-0745546945346940,0004,690
1987-12-0545945945545524,0004,550
1987-12-0446046345045035,0004,500
1987-12-03498498465480175,0004,800
1987-12-02430500430500252,0005,000
1987-12-014304304304303,0004,300
1987-11-3044344543144540,0004,450
1987-11-284444454404456,0004,450
1987-11-2743544543544526,0004,450
1987-11-2643043042042026,0004,200
1987-11-2542943042943040,0004,300
1987-11-2441943041943026,0004,300
1987-11-2042042742042717,0004,270
1987-11-1941542541542427,0004,240
1987-11-1841242041042023,0004,200
1987-11-1742742741141115,0004,110
1987-11-1641042241042218,0004,220
1987-11-1339141939141934,0004,190
1987-11-1239040039039030,0003,900
1987-11-1140040538438478,0003,840
1987-11-1041541540140127,0004,010
1987-11-0942742742542631,0004,260
1987-11-074314314304303,0004,300
1987-11-0643043043043019,0004,300
1987-11-0545045543945551,0004,550
1987-11-0443045543045544,0004,550
1987-11-0243543543043015,0004,300
1987-10-3141743541743519,0004,350
1987-10-3042042141241248,0004,120
1987-10-2942842842042043,0004,200
1987-10-2843543543043535,0004,350
1987-10-2741542041042064,0004,200
1987-10-2645045043443461,0004,340
1987-10-2445045945045954,0004,590
1987-10-2345046245045577,0004,550
1987-10-2247948447047097,0004,700
1987-10-21446483446469226,0004,690
1987-10-19525540525526242,0005,260
1987-10-1654954953554096,0005,400
1987-10-15549550540549223,0005,490
1987-10-14554555545550353,0005,500
1987-10-1353854153054049,0005,400
1987-10-1252954952953975,0005,390
1987-10-09559560545559106,0005,590
1987-10-08550584550562531,0005,620
1987-10-07530550530549178,0005,490
1987-10-06538550520550463,0005,500
1987-10-0552653052652827,0005,280
1987-10-03508539508536109,0005,360
1987-10-0250051049950573,0005,050
1987-10-0149950048950026,0005,000
1987-09-3049049948949919,0004,990
1987-09-2948550048150046,0005,000
1987-09-284854854814856,0004,850
1987-09-2647748347748030,0004,800
1987-09-2548448648148568,0004,850
1987-09-2449049048548547,0004,850
1987-09-2248549048548637,0004,860
1987-09-2150651049050034,0005,000
1987-09-1850551550551533,0005,150
1987-09-1752652652052561,0005,250
1987-09-1653053551552545,0005,250
1987-09-1452152552052149,0005,210
1987-09-11520540520520110,0005,200
1987-09-1052553652052053,0005,200
1987-09-09530549529535361,0005,350
1987-09-08513539503530151,0005,300
1987-09-07510510501503100,0005,030
1987-09-0553053551651684,0005,160
1987-09-04510536510520388,0005,200
1987-09-03515520500510210,0005,100
1987-09-02510540506512685,0005,120
1987-09-0150050449550092,0005,000
1987-08-31495504495495101,0004,950
1987-08-2949949948649534,0004,950
1987-08-28504504495500189,0005,000
1987-08-27505510495498273,0004,980
1987-08-26497505495505435,0005,050
1987-08-25475500472497182,0004,970
1987-08-24460479460472106,0004,720
1987-08-2246046045545542,0004,550
1987-08-2145546045045663,0004,560
1987-08-2045545645445552,0004,550
1987-08-1945945945545537,0004,550
1987-08-1845545945445940,0004,590
1987-08-1745845845445431,0004,540
1987-08-1445645745345360,0004,530
1987-08-13462462450450204,0004,500
1987-08-1246046446046236,0004,620
1987-08-1146046045645774,0004,570
1987-08-1045745745545528,0004,550
1987-08-0745946045545539,0004,550
1987-08-0646046445546055,0004,600
1987-08-0545545545245525,0004,550
1987-08-0446546945245217,0004,520
1987-08-0345746045646018,0004,600
1987-08-0145546045045637,0004,560
1987-07-3145146045046034,0004,600
1987-07-3046047045045049,0004,500
1987-07-2946547546546554,0004,650
1987-07-2845946545046535,0004,650
1987-07-2745646045045042,0004,500
1987-07-2544045743945725,0004,570
1987-07-2444044043543511,0004,350
1987-07-2343043543043523,0004,350
1987-07-2243644043143516,0004,350
1987-07-2144144143043137,0004,310
1987-07-2044445144444534,0004,450
1987-07-1745445445045040,0004,500
1987-07-1646046443943983,0004,390
1987-07-1546346345746025,0004,600
1987-07-1446946946046152,0004,610
1987-07-13462470460469106,0004,690
1987-07-1046146645646076,0004,600
1987-07-0945547045545679,0004,560
1987-07-0847947946646627,0004,660
1987-07-0747548046548087,0004,800
1987-07-06489489478478143,0004,780
1987-07-04499505489495208,0004,950
1987-07-03489505480491610,0004,910
1987-07-02450490450490527,0004,900
1987-07-01440455440454148,0004,540
1987-06-3043944043643617,0004,360
1987-06-2943744043543940,0004,390
1987-06-2743844043543941,0004,390
1987-06-26440441438440129,0004,400
1987-06-2544144143844065,0004,400
1987-06-2444144143644042,0004,400
1987-06-2344144244044184,0004,410
1987-06-22458463440441172,0004,410
1987-06-19449450437449170,0004,490
1987-06-18445448439439130,0004,390
1987-06-17455455441441368,0004,410
1987-06-16450463450450282,0004,500
1987-06-15429450429449128,0004,490
1987-06-1243043242542574,0004,250
1987-06-1142843042042062,0004,200
1987-06-1042543042542846,0004,280
1987-06-0943043242542577,0004,250
1987-06-0842743242042661,0004,260
1987-06-0643043042642723,0004,270
1987-06-0543043342543247,0004,320
1987-06-0443243542943552,0004,350
1987-06-0343443542242238,0004,220
1987-06-0243043542043534,0004,350
1987-06-0143543643043333,0004,330
1987-05-3042343042343078,0004,300
1987-05-2942944342744398,0004,430
1987-05-2842142542042164,0004,210
1987-05-2742242542242442,0004,240
1987-05-2642442542042596,0004,250
1987-05-2541542541042264,0004,220
1987-05-234154154094107,0004,100
1987-05-2240541140541041,0004,100
1987-05-2141041441041040,0004,100
1987-05-2041741740540586,0004,050
1987-05-1940641740541764,0004,170
1987-05-1840741040540527,0004,050
1987-05-1540341040240848,0004,080
1987-05-14401401392398172,0003,980
1987-05-1339940039539720,0003,970
1987-05-1240441040040351,0004,030
1987-05-1139440039440041,0004,000
1987-05-0838539038539023,0003,900
1987-05-0738338538338520,0003,850
1987-05-063833843833845,0003,840
1987-05-023823823813817,0003,810
1987-05-013793803783809,0003,800
1987-04-303803803803804,0003,800
1987-04-2837938037937918,0003,790
1987-04-2739039038638616,0003,860
1987-04-253793813793819,0003,810
1987-04-2438538537837844,0003,780
1987-04-233853853813816,0003,810
1987-04-2238038138038053,0003,800
1987-04-2138538538038111,0003,810
1987-04-203813853803858,0003,850
1987-04-1738038038038026,0003,800
1987-04-1638138137538022,0003,800
1987-04-1538038938038024,0003,800
1987-04-1437538037538019,0003,800
1987-04-1338538537437559,0003,750
1987-04-1038438537437541,0003,750
1987-04-093853853853857,0003,850
1987-04-083853853803809,0003,800
1987-04-0737538337537564,0003,750
1987-04-0637838137337325,0003,730
1987-04-043753753753756,0003,750
1987-04-0338038037237263,0003,720
1987-04-0237537737537515,0003,750
1987-04-0137637837637810,0003,780
1987-03-313733763733765,0003,760
1987-03-3038839838539820,0003,980
1987-03-283883883883882,0003,880
1987-03-2740040039039026,0003,900
1987-03-2639840038838823,0003,880
1987-03-2539140039139826,0003,980
1987-03-2438539838538516,0003,850
1987-03-2338739038438426,0003,840
1987-03-2039039038238413,0003,840
1987-03-1938138137237274,0003,720
1987-03-1838138137137114,0003,710
1987-03-1739039538039567,0003,950
1987-03-1639039539039523,0003,950
1987-03-1339539639539618,0003,960
1987-03-1239040039040036,0004,000
1987-03-1138640038539028,0003,900
1987-03-1037538237038217,0003,820
1987-03-0938138537337527,0003,750
1987-03-063863863823825,0003,820
1987-03-0538638638138116,0003,810
1987-03-043853853853856,0003,850
1987-03-033853883833888,0003,880
1987-03-023903913903908,0003,900
1987-02-283993993813815,0003,810
1987-02-274004004004002,0004,000
1987-02-2641141140140221,0004,020
1987-02-2541541540140116,0004,010
1987-02-2440040140040017,0004,000
1987-02-2340541939539531,0003,950
1987-02-2041041541041041,0004,100
1987-02-1940341040041046,0004,100
1987-02-1839940539940010,0004,000
1987-02-1740040539939924,0003,990
1987-02-1639539939539756,0003,970
1987-02-133943953903956,0003,950
1987-02-1238439538039526,0003,950
1987-02-103903903893895,0003,890
1987-02-0939039039039018,0003,900
1987-02-0739539539039029,0003,900
1987-02-0639539539539525,0003,950
1987-02-0539539539539525,0003,950
1987-02-0439039539039585,0003,950
1987-02-0339439538839074,0003,900
1987-02-0239639939039439,0003,940
1987-01-3138039538039512,0003,950
1987-01-3038039037939017,0003,900
1987-01-2938138138138127,0003,810
1987-01-2839039038038011,0003,800
1987-01-273933983933987,0003,980
1987-01-263803803753808,0003,800
1987-01-2439039038038026,0003,800
1987-01-233653713653707,0003,700
1987-01-223693693653658,0003,650
1987-01-213693703693709,0003,700
1987-01-203703703703706,0003,700
1987-01-1939039037037011,0003,700
1987-01-163713713703704,0003,700
1987-01-143733733713717,0003,710
1987-01-1338738737537526,0003,750
1987-01-123753753743747,0003,740
1987-01-093743753733756,0003,750
1987-01-083803803713714,0003,710
1987-01-0737138537138513,0003,850
1987-01-053903903903905,0003,900

分割・併合履歴 : [2017-03-29]1株→0.1株