6316 (株)丸山製作所 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,070 | 1,080 | 1,060 | 1,060 | 169,000 | 10,600 |
| 1989-12-28 | 1,050 | 1,080 | 1,040 | 1,070 | 758,000 | 10,700 |
| 1989-12-27 | 1,010 | 1,040 | 1,000 | 1,040 | 227,000 | 10,400 |
| 1989-12-26 | 1,020 | 1,030 | 1,010 | 1,010 | 129,000 | 10,100 |
| 1989-12-25 | 1,020 | 1,020 | 1,000 | 1,020 | 125,000 | 10,200 |
| 1989-12-22 | 1,010 | 1,010 | 992 | 1,000 | 46,000 | 10,000 |
| 1989-12-21 | 1,010 | 1,020 | 1,000 | 1,000 | 134,000 | 10,000 |
| 1989-12-20 | 1,020 | 1,030 | 1,010 | 1,010 | 189,000 | 10,100 |
| 1989-12-19 | 1,030 | 1,030 | 1,010 | 1,010 | 140,000 | 10,100 |
| 1989-12-18 | 1,030 | 1,040 | 1,020 | 1,030 | 121,000 | 10,300 |
| 1989-12-15 | 1,020 | 1,030 | 1,010 | 1,020 | 193,000 | 10,200 |
| 1989-12-14 | 1,030 | 1,040 | 1,010 | 1,020 | 441,000 | 10,200 |
| 1989-12-13 | 1,030 | 1,040 | 1,010 | 1,030 | 522,000 | 10,300 |
| 1989-12-12 | 1,010 | 1,040 | 1,000 | 1,040 | 617,000 | 10,400 |
| 1989-12-11 | 1,000 | 1,000 | 990 | 1,000 | 247,000 | 10,000 |
| 1989-12-08 | 1,000 | 1,000 | 990 | 991 | 141,000 | 9,910 |
| 1989-12-07 | 1,000 | 1,010 | 995 | 995 | 257,000 | 9,950 |
| 1989-12-06 | 993 | 1,000 | 992 | 1,000 | 353,000 | 10,000 |
| 1989-12-05 | 1,000 | 1,010 | 986 | 993 | 648,000 | 9,930 |
| 1989-12-04 | 959 | 1,000 | 959 | 996 | 734,000 | 9,960 |
| 1989-12-01 | 931 | 960 | 931 | 939 | 246,000 | 9,390 |
| 1989-11-30 | 947 | 947 | 938 | 938 | 216,000 | 9,380 |
| 1989-11-29 | 941 | 950 | 940 | 947 | 99,000 | 9,470 |
| 1989-11-28 | 939 | 956 | 939 | 941 | 74,000 | 9,410 |
| 1989-11-27 | 968 | 969 | 949 | 949 | 164,000 | 9,490 |
| 1989-11-24 | 941 | 976 | 941 | 958 | 430,000 | 9,580 |
| 1989-11-22 | 931 | 948 | 930 | 948 | 164,000 | 9,480 |
| 1989-11-21 | 916 | 940 | 916 | 931 | 192,000 | 9,310 |
| 1989-11-20 | 915 | 916 | 910 | 916 | 68,000 | 9,160 |
| 1989-11-17 | 915 | 916 | 909 | 916 | 132,000 | 9,160 |
| 1989-11-16 | 900 | 918 | 890 | 915 | 83,000 | 9,150 |
| 1989-11-15 | 880 | 900 | 880 | 900 | 85,000 | 9,000 |
| 1989-11-14 | 885 | 890 | 880 | 880 | 61,000 | 8,800 |
| 1989-11-13 | 886 | 887 | 886 | 886 | 16,000 | 8,860 |
| 1989-11-10 | 900 | 900 | 886 | 886 | 30,000 | 8,860 |
| 1989-11-09 | 883 | 900 | 881 | 900 | 67,000 | 9,000 |
| 1989-11-08 | 888 | 888 | 881 | 883 | 54,000 | 8,830 |
| 1989-11-07 | 892 | 892 | 886 | 888 | 45,000 | 8,880 |
| 1989-11-06 | 900 | 900 | 881 | 892 | 54,000 | 8,920 |
| 1989-11-02 | 903 | 903 | 883 | 903 | 48,000 | 9,030 |
| 1989-11-01 | 903 | 910 | 902 | 903 | 28,000 | 9,030 |
| 1989-10-31 | 922 | 922 | 902 | 902 | 26,000 | 9,020 |
| 1989-10-30 | 930 | 930 | 902 | 902 | 56,000 | 9,020 |
| 1989-10-27 | 927 | 927 | 900 | 902 | 73,000 | 9,020 |
| 1989-10-26 | 938 | 940 | 930 | 931 | 72,000 | 9,310 |
| 1989-10-25 | 940 | 945 | 937 | 937 | 64,000 | 9,370 |
| 1989-10-24 | 958 | 958 | 931 | 931 | 93,000 | 9,310 |
| 1989-10-23 | 938 | 950 | 936 | 945 | 112,000 | 9,450 |
| 1989-10-20 | 940 | 944 | 925 | 926 | 87,000 | 9,260 |
| 1989-10-19 | 933 | 940 | 925 | 930 | 55,000 | 9,300 |
| 1989-10-18 | 931 | 944 | 923 | 923 | 91,000 | 9,230 |
| 1989-10-17 | 922 | 944 | 922 | 940 | 156,000 | 9,400 |
| 1989-10-16 | 941 | 948 | 920 | 920 | 144,000 | 9,200 |
| 1989-10-13 | 970 | 980 | 960 | 971 | 454,000 | 9,710 |
| 1989-10-12 | 940 | 985 | 935 | 974 | 816,000 | 9,740 |
| 1989-10-11 | 934 | 944 | 931 | 940 | 153,000 | 9,400 |
| 1989-10-09 | 930 | 950 | 930 | 936 | 387,000 | 9,360 |
| 1989-10-06 | 929 | 930 | 910 | 920 | 327,000 | 9,200 |
| 1989-10-05 | 935 | 935 | 919 | 925 | 411,000 | 9,250 |
| 1989-10-04 | 900 | 941 | 900 | 935 | 585,000 | 9,350 |
| 1989-10-03 | 846 | 878 | 846 | 861 | 207,000 | 8,610 |
| 1989-10-02 | 848 | 850 | 837 | 845 | 80,000 | 8,450 |
| 1989-09-29 | 849 | 854 | 829 | 829 | 172,000 | 8,290 |
| 1989-09-28 | 830 | 844 | 829 | 831 | 103,000 | 8,310 |
| 1989-09-27 | 835 | 836 | 825 | 830 | 100,000 | 8,300 |
| 1989-09-26 | 835 | 836 | 828 | 828 | 18,000 | 8,280 |
| 1989-09-25 | 839 | 839 | 820 | 835 | 69,000 | 8,350 |
| 1989-09-22 | 840 | 840 | 830 | 839 | 35,000 | 8,390 |
| 1989-09-21 | 802 | 838 | 802 | 830 | 164,000 | 8,300 |
| 1989-09-20 | 844 | 850 | 811 | 811 | 151,000 | 8,110 |
| 1989-09-19 | 852 | 852 | 841 | 841 | 44,000 | 8,410 |
| 1989-09-18 | 855 | 855 | 855 | 855 | 14,000 | 8,550 |
| 1989-09-14 | 855 | 855 | 850 | 854 | 16,000 | 8,540 |
| 1989-09-13 | 851 | 851 | 846 | 850 | 23,000 | 8,500 |
| 1989-09-12 | 860 | 860 | 846 | 846 | 15,000 | 8,460 |
| 1989-09-11 | 850 | 850 | 845 | 845 | 17,000 | 8,450 |
| 1989-09-08 | 850 | 851 | 845 | 845 | 25,000 | 8,450 |
| 1989-09-07 | 860 | 860 | 850 | 851 | 69,000 | 8,510 |
| 1989-09-06 | 860 | 861 | 859 | 860 | 24,000 | 8,600 |
| 1989-09-05 | 851 | 856 | 851 | 852 | 14,000 | 8,520 |
| 1989-09-04 | 862 | 862 | 850 | 855 | 40,000 | 8,550 |
| 1989-09-01 | 862 | 868 | 859 | 862 | 57,000 | 8,620 |
| 1989-08-31 | 862 | 870 | 861 | 861 | 25,000 | 8,610 |
| 1989-08-30 | 871 | 875 | 862 | 873 | 63,000 | 8,730 |
| 1989-08-29 | 871 | 871 | 861 | 871 | 42,000 | 8,710 |
| 1989-08-28 | 873 | 873 | 860 | 860 | 74,000 | 8,600 |
| 1989-08-25 | 860 | 865 | 858 | 861 | 94,000 | 8,610 |
| 1989-08-24 | 850 | 865 | 850 | 860 | 241,000 | 8,600 |
| 1989-08-23 | 867 | 867 | 850 | 852 | 43,000 | 8,520 |
| 1989-08-22 | 868 | 868 | 855 | 868 | 14,000 | 8,680 |
| 1989-08-21 | 861 | 868 | 855 | 868 | 36,000 | 8,680 |
| 1989-08-18 | 860 | 860 | 855 | 855 | 19,000 | 8,550 |
| 1989-08-17 | 868 | 868 | 860 | 865 | 25,000 | 8,650 |
| 1989-08-16 | 844 | 865 | 842 | 860 | 18,000 | 8,600 |
| 1989-08-15 | 855 | 856 | 841 | 841 | 33,000 | 8,410 |
| 1989-08-14 | 855 | 856 | 855 | 856 | 7,000 | 8,560 |
| 1989-08-11 | 850 | 860 | 850 | 855 | 25,000 | 8,550 |
| 1989-08-10 | 860 | 860 | 850 | 850 | 46,000 | 8,500 |
| 1989-08-09 | 867 | 867 | 850 | 855 | 63,000 | 8,550 |
| 1989-08-08 | 866 | 867 | 866 | 867 | 19,000 | 8,670 |
| 1989-08-07 | 868 | 870 | 865 | 865 | 25,000 | 8,650 |
| 1989-08-04 | 870 | 877 | 867 | 867 | 28,000 | 8,670 |
| 1989-08-03 | 870 | 870 | 865 | 865 | 7,000 | 8,650 |
| 1989-08-02 | 862 | 870 | 855 | 870 | 54,000 | 8,700 |
| 1989-08-01 | 862 | 875 | 860 | 861 | 25,000 | 8,610 |
| 1989-07-31 | 855 | 864 | 855 | 864 | 14,000 | 8,640 |
| 1989-07-28 | 847 | 855 | 846 | 855 | 46,000 | 8,550 |
| 1989-07-27 | 847 | 850 | 846 | 846 | 36,000 | 8,460 |
| 1989-07-26 | 850 | 850 | 845 | 846 | 29,000 | 8,460 |
| 1989-07-25 | 836 | 850 | 835 | 845 | 18,000 | 8,450 |
| 1989-07-24 | 840 | 840 | 835 | 840 | 9,000 | 8,400 |
| 1989-07-21 | 854 | 854 | 850 | 850 | 17,000 | 8,500 |
| 1989-07-20 | 842 | 855 | 840 | 854 | 16,000 | 8,540 |
| 1989-07-19 | 840 | 857 | 835 | 857 | 14,000 | 8,570 |
| 1989-07-18 | 838 | 838 | 838 | 838 | 10,000 | 8,380 |
| 1989-07-17 | 839 | 858 | 838 | 858 | 19,000 | 8,580 |
| 1989-07-14 | 846 | 846 | 836 | 838 | 18,000 | 8,380 |
| 1989-07-13 | 850 | 855 | 835 | 836 | 20,000 | 8,360 |
| 1989-07-12 | 841 | 860 | 841 | 841 | 26,000 | 8,410 |
| 1989-07-11 | 837 | 850 | 835 | 840 | 69,000 | 8,400 |
| 1989-07-10 | 840 | 840 | 836 | 837 | 33,000 | 8,370 |
| 1989-07-07 | 850 | 850 | 835 | 840 | 27,000 | 8,400 |
| 1989-07-06 | 851 | 855 | 845 | 849 | 26,000 | 8,490 |
| 1989-07-05 | 849 | 855 | 847 | 850 | 19,000 | 8,500 |
| 1989-07-04 | 846 | 860 | 840 | 845 | 37,000 | 8,450 |
| 1989-07-03 | 846 | 846 | 845 | 845 | 18,000 | 8,450 |
| 1989-06-30 | 846 | 846 | 840 | 845 | 36,000 | 8,450 |
| 1989-06-29 | 846 | 865 | 845 | 845 | 30,000 | 8,450 |
| 1989-06-28 | 849 | 853 | 840 | 843 | 28,000 | 8,430 |
| 1989-06-27 | 865 | 865 | 840 | 842 | 51,000 | 8,420 |
| 1989-06-26 | 869 | 869 | 850 | 850 | 33,000 | 8,500 |
| 1989-06-23 | 860 | 870 | 842 | 870 | 31,000 | 8,700 |
| 1989-06-22 | 869 | 870 | 860 | 870 | 51,000 | 8,700 |
| 1989-06-21 | 861 | 865 | 860 | 860 | 53,000 | 8,600 |
| 1989-06-20 | 851 | 860 | 850 | 860 | 41,000 | 8,600 |
| 1989-06-19 | 869 | 869 | 855 | 865 | 11,000 | 8,650 |
| 1989-06-16 | 852 | 860 | 850 | 851 | 42,000 | 8,510 |
| 1989-06-15 | 857 | 857 | 850 | 850 | 51,000 | 8,500 |
| 1989-06-14 | 855 | 865 | 855 | 855 | 22,000 | 8,550 |
| 1989-06-13 | 889 | 889 | 850 | 850 | 64,000 | 8,500 |
| 1989-06-12 | 893 | 893 | 881 | 881 | 39,000 | 8,810 |
| 1989-06-09 | 900 | 900 | 893 | 893 | 30,000 | 8,930 |
| 1989-06-08 | 905 | 910 | 890 | 890 | 44,000 | 8,900 |
| 1989-06-07 | 896 | 915 | 894 | 904 | 24,000 | 9,040 |
| 1989-06-06 | 897 | 897 | 893 | 893 | 27,000 | 8,930 |
| 1989-06-05 | 897 | 897 | 896 | 896 | 22,000 | 8,960 |
| 1989-06-02 | 903 | 903 | 895 | 896 | 34,000 | 8,960 |
| 1989-06-01 | 915 | 920 | 893 | 893 | 63,000 | 8,930 |
| 1989-05-31 | 900 | 915 | 900 | 915 | 57,000 | 9,150 |
| 1989-05-30 | 893 | 900 | 893 | 900 | 34,000 | 9,000 |
| 1989-05-29 | 915 | 915 | 900 | 900 | 27,000 | 9,000 |
| 1989-05-26 | 911 | 911 | 890 | 890 | 47,000 | 8,900 |
| 1989-05-25 | 897 | 915 | 897 | 908 | 24,000 | 9,080 |
| 1989-05-24 | 893 | 900 | 890 | 893 | 33,000 | 8,930 |
| 1989-05-23 | 893 | 895 | 885 | 890 | 51,000 | 8,900 |
| 1989-05-22 | 930 | 930 | 913 | 913 | 70,000 | 9,130 |
| 1989-05-19 | 931 | 935 | 918 | 929 | 90,000 | 9,290 |
| 1989-05-18 | 944 | 944 | 929 | 929 | 136,000 | 9,290 |
| 1989-05-17 | 949 | 955 | 925 | 925 | 78,000 | 9,250 |
| 1989-05-16 | 940 | 962 | 929 | 952 | 165,000 | 9,520 |
| 1989-05-15 | 952 | 952 | 937 | 937 | 117,000 | 9,370 |
| 1989-05-12 | 930 | 962 | 930 | 962 | 769,000 | 9,620 |
| 1989-05-11 | 910 | 930 | 905 | 930 | 331,000 | 9,300 |
| 1989-05-10 | 912 | 915 | 900 | 915 | 194,000 | 9,150 |
| 1989-05-09 | 918 | 924 | 916 | 920 | 162,000 | 9,200 |
| 1989-05-08 | 902 | 920 | 902 | 915 | 114,000 | 9,150 |
| 1989-05-02 | 906 | 908 | 900 | 901 | 147,000 | 9,010 |
| 1989-05-01 | 889 | 900 | 885 | 886 | 77,000 | 8,860 |
| 1989-04-28 | 884 | 890 | 880 | 881 | 66,000 | 8,810 |
| 1989-04-27 | 890 | 890 | 880 | 885 | 73,000 | 8,850 |
| 1989-04-26 | 872 | 898 | 872 | 890 | 135,000 | 8,900 |
| 1989-04-25 | 876 | 880 | 872 | 872 | 28,000 | 8,720 |
| 1989-04-24 | 875 | 894 | 872 | 872 | 161,000 | 8,720 |
| 1989-04-21 | 860 | 905 | 856 | 905 | 414,000 | 9,050 |
| 1989-04-20 | 845 | 859 | 838 | 859 | 102,000 | 8,590 |
| 1989-04-19 | 850 | 855 | 845 | 845 | 62,000 | 8,450 |
| 1989-04-18 | 838 | 860 | 838 | 860 | 63,000 | 8,600 |
| 1989-04-17 | 860 | 860 | 838 | 838 | 40,000 | 8,380 |
| 1989-04-14 | 868 | 870 | 857 | 860 | 85,000 | 8,600 |
| 1989-04-13 | 816 | 870 | 816 | 870 | 130,000 | 8,700 |
| 1989-04-12 | 816 | 825 | 802 | 816 | 63,000 | 8,160 |
| 1989-04-11 | 824 | 825 | 816 | 816 | 53,000 | 8,160 |
| 1989-04-10 | 822 | 830 | 822 | 825 | 24,000 | 8,250 |
| 1989-04-07 | 837 | 838 | 821 | 821 | 116,000 | 8,210 |
| 1989-04-06 | 840 | 840 | 835 | 837 | 43,000 | 8,370 |
| 1989-04-05 | 850 | 857 | 842 | 845 | 66,000 | 8,450 |
| 1989-04-04 | 860 | 869 | 845 | 847 | 67,000 | 8,470 |
| 1989-04-03 | 845 | 850 | 840 | 850 | 58,000 | 8,500 |
| 1989-03-31 | 848 | 860 | 840 | 845 | 42,000 | 8,450 |
| 1989-03-30 | 838 | 855 | 838 | 838 | 61,000 | 8,380 |
| 1989-03-29 | 833 | 843 | 830 | 840 | 33,000 | 8,400 |
| 1989-03-28 | 846 | 870 | 830 | 833 | 58,000 | 8,330 |
| 1989-03-27 | 839 | 845 | 838 | 845 | 66,000 | 8,450 |
| 1989-03-24 | 841 | 849 | 830 | 834 | 84,000 | 8,340 |
| 1989-03-23 | 845 | 850 | 841 | 850 | 69,000 | 8,500 |
| 1989-03-22 | 840 | 846 | 840 | 845 | 78,000 | 8,450 |
| 1989-03-20 | 841 | 860 | 840 | 841 | 58,000 | 8,410 |
| 1989-03-17 | 878 | 878 | 860 | 860 | 88,000 | 8,600 |
| 1989-03-16 | 867 | 908 | 861 | 875 | 349,000 | 8,750 |
| 1989-03-15 | 870 | 870 | 860 | 860 | 80,000 | 8,600 |
| 1989-03-14 | 872 | 888 | 869 | 888 | 100,000 | 8,880 |
| 1989-03-13 | 893 | 893 | 870 | 870 | 147,000 | 8,700 |
| 1989-03-10 | 875 | 910 | 870 | 895 | 292,000 | 8,950 |
| 1989-03-09 | 882 | 882 | 851 | 875 | 84,000 | 8,750 |
| 1989-03-08 | 888 | 889 | 871 | 872 | 181,000 | 8,720 |
| 1989-03-07 | 853 | 890 | 853 | 878 | 241,000 | 8,780 |
| 1989-03-06 | 863 | 874 | 851 | 851 | 50,000 | 8,510 |
| 1989-03-03 | 849 | 863 | 833 | 863 | 116,000 | 8,630 |
| 1989-03-02 | 836 | 850 | 833 | 840 | 59,000 | 8,400 |
| 1989-03-01 | 840 | 845 | 826 | 826 | 96,000 | 8,260 |
| 1989-02-28 | 827 | 830 | 826 | 826 | 63,000 | 8,260 |
| 1989-02-27 | 836 | 836 | 826 | 826 | 56,000 | 8,260 |
| 1989-02-23 | 840 | 840 | 825 | 826 | 83,000 | 8,260 |
| 1989-02-22 | 820 | 844 | 820 | 844 | 100,000 | 8,440 |
| 1989-02-21 | 850 | 850 | 820 | 820 | 45,000 | 8,200 |
| 1989-02-20 | 825 | 845 | 825 | 830 | 152,000 | 8,300 |
| 1989-02-17 | 821 | 825 | 810 | 815 | 103,000 | 8,150 |
| 1989-02-16 | 827 | 830 | 820 | 820 | 97,000 | 8,200 |
| 1989-02-15 | 840 | 850 | 825 | 825 | 92,000 | 8,250 |
| 1989-02-14 | 850 | 850 | 841 | 841 | 14,000 | 8,410 |
| 1989-02-13 | 870 | 870 | 840 | 840 | 57,000 | 8,400 |
| 1989-02-10 | 859 | 870 | 857 | 860 | 49,000 | 8,600 |
| 1989-02-09 | 870 | 875 | 856 | 857 | 56,000 | 8,570 |
| 1989-02-08 | 876 | 885 | 850 | 850 | 95,000 | 8,500 |
| 1989-02-07 | 881 | 881 | 870 | 876 | 62,000 | 8,760 |
| 1989-02-06 | 880 | 882 | 877 | 881 | 56,000 | 8,810 |
| 1989-02-03 | 879 | 890 | 870 | 876 | 75,000 | 8,760 |
| 1989-02-02 | 885 | 900 | 884 | 884 | 80,000 | 8,840 |
| 1989-02-01 | 903 | 905 | 880 | 884 | 132,000 | 8,840 |
| 1989-01-31 | 920 | 922 | 899 | 900 | 121,000 | 9,000 |
| 1989-01-30 | 931 | 935 | 915 | 930 | 127,000 | 9,300 |
| 1989-01-28 | 940 | 948 | 928 | 931 | 353,000 | 9,310 |
| 1989-01-27 | 915 | 930 | 900 | 930 | 504,000 | 9,300 |
| 1989-01-26 | 911 | 917 | 890 | 901 | 468,000 | 9,010 |
| 1989-01-25 | 880 | 912 | 880 | 911 | 712,000 | 9,110 |
| 1989-01-24 | 873 | 873 | 860 | 870 | 110,000 | 8,700 |
| 1989-01-23 | 870 | 880 | 855 | 860 | 114,000 | 8,600 |
| 1989-01-20 | 885 | 890 | 860 | 860 | 184,000 | 8,600 |
| 1989-01-19 | 877 | 879 | 865 | 875 | 275,000 | 8,750 |
| 1989-01-18 | 841 | 865 | 840 | 865 | 290,000 | 8,650 |
| 1989-01-17 | 830 | 840 | 829 | 840 | 74,000 | 8,400 |
| 1989-01-13 | 848 | 848 | 820 | 840 | 72,000 | 8,400 |
| 1989-01-12 | 835 | 840 | 830 | 838 | 85,000 | 8,380 |
| 1989-01-11 | 833 | 850 | 832 | 840 | 104,000 | 8,400 |
| 1989-01-10 | 812 | 830 | 811 | 830 | 85,000 | 8,300 |
| 1989-01-09 | 808 | 817 | 808 | 810 | 69,000 | 8,100 |
| 1989-01-06 | 822 | 826 | 808 | 808 | 42,000 | 8,080 |
| 1989-01-05 | 829 | 829 | 820 | 820 | 57,000 | 8,200 |
| 1989-01-04 | 830 | 830 | 820 | 820 | 28,000 | 8,200 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
