6316 (株)丸山製作所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 488 | 488 | 460 | 460 | 29,000 | 4,600 |
| 1990-12-27 | 495 | 505 | 486 | 486 | 48,000 | 4,860 |
| 1990-12-26 | 490 | 490 | 485 | 490 | 31,000 | 4,900 |
| 1990-12-25 | 495 | 495 | 490 | 490 | 22,000 | 4,900 |
| 1990-12-21 | 500 | 500 | 492 | 495 | 25,000 | 4,950 |
| 1990-12-20 | 504 | 507 | 500 | 500 | 66,000 | 5,000 |
| 1990-12-19 | 525 | 525 | 500 | 500 | 56,000 | 5,000 |
| 1990-12-18 | 524 | 525 | 520 | 520 | 26,000 | 5,200 |
| 1990-12-17 | 540 | 540 | 520 | 525 | 25,000 | 5,250 |
| 1990-12-14 | 550 | 550 | 540 | 540 | 55,000 | 5,400 |
| 1990-12-13 | 530 | 550 | 530 | 550 | 62,000 | 5,500 |
| 1990-12-12 | 528 | 535 | 517 | 529 | 45,000 | 5,290 |
| 1990-12-11 | 510 | 528 | 500 | 528 | 42,000 | 5,280 |
| 1990-12-10 | 530 | 530 | 495 | 500 | 43,000 | 5,000 |
| 1990-12-07 | 460 | 460 | 460 | 460 | 25,000 | 4,600 |
| 1990-12-06 | 441 | 448 | 441 | 448 | 25,000 | 4,480 |
| 1990-12-05 | 451 | 451 | 439 | 439 | 33,000 | 4,390 |
| 1990-12-04 | 460 | 471 | 450 | 450 | 31,000 | 4,500 |
| 1990-12-03 | 470 | 471 | 470 | 470 | 15,000 | 4,700 |
| 1990-11-30 | 460 | 460 | 450 | 450 | 40,000 | 4,500 |
| 1990-11-29 | 472 | 473 | 460 | 470 | 25,000 | 4,700 |
| 1990-11-28 | 505 | 505 | 471 | 471 | 28,000 | 4,710 |
| 1990-11-27 | 502 | 520 | 502 | 505 | 21,000 | 5,050 |
| 1990-11-26 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 1990-11-22 | 472 | 500 | 472 | 490 | 17,000 | 4,900 |
| 1990-11-21 | 502 | 502 | 471 | 471 | 36,000 | 4,710 |
| 1990-11-20 | 505 | 530 | 502 | 502 | 28,000 | 5,020 |
| 1990-11-19 | 510 | 511 | 510 | 510 | 29,000 | 5,100 |
| 1990-11-16 | 506 | 506 | 501 | 502 | 50,000 | 5,020 |
| 1990-11-15 | 535 | 540 | 501 | 501 | 30,000 | 5,010 |
| 1990-11-14 | 545 | 545 | 540 | 545 | 90,000 | 5,450 |
| 1990-11-13 | 535 | 535 | 531 | 535 | 387,000 | 5,350 |
| 1990-11-09 | 550 | 550 | 520 | 525 | 28,000 | 5,250 |
| 1990-11-08 | 546 | 550 | 527 | 540 | 60,000 | 5,400 |
| 1990-11-07 | 590 | 590 | 550 | 550 | 22,000 | 5,500 |
| 1990-11-06 | 601 | 601 | 570 | 570 | 16,000 | 5,700 |
| 1990-11-05 | 576 | 595 | 576 | 595 | 14,000 | 5,950 |
| 1990-11-02 | 580 | 580 | 560 | 570 | 21,000 | 5,700 |
| 1990-11-01 | 618 | 620 | 580 | 580 | 35,000 | 5,800 |
| 1990-10-31 | 609 | 619 | 609 | 615 | 74,000 | 6,150 |
| 1990-10-30 | 610 | 610 | 597 | 609 | 76,000 | 6,090 |
| 1990-10-29 | 585 | 610 | 585 | 609 | 40,000 | 6,090 |
| 1990-10-26 | 610 | 610 | 581 | 585 | 75,000 | 5,850 |
| 1990-10-25 | 582 | 630 | 582 | 600 | 92,000 | 6,000 |
| 1990-10-24 | 590 | 590 | 575 | 580 | 75,000 | 5,800 |
| 1990-10-23 | 570 | 595 | 568 | 580 | 100,000 | 5,800 |
| 1990-10-22 | 557 | 569 | 557 | 569 | 116,000 | 5,690 |
| 1990-10-19 | 554 | 560 | 540 | 552 | 133,000 | 5,520 |
| 1990-10-18 | 530 | 545 | 512 | 544 | 62,000 | 5,440 |
| 1990-10-17 | 510 | 520 | 509 | 520 | 70,000 | 5,200 |
| 1990-10-16 | 510 | 510 | 500 | 510 | 29,000 | 5,100 |
| 1990-10-15 | 505 | 510 | 505 | 510 | 12,000 | 5,100 |
| 1990-10-12 | 492 | 500 | 491 | 495 | 23,000 | 4,950 |
| 1990-10-11 | 519 | 519 | 500 | 500 | 25,000 | 5,000 |
| 1990-10-09 | 512 | 530 | 512 | 525 | 58,000 | 5,250 |
| 1990-10-08 | 521 | 535 | 520 | 521 | 25,000 | 5,210 |
| 1990-10-05 | 495 | 505 | 490 | 490 | 71,000 | 4,900 |
| 1990-10-04 | 492 | 505 | 491 | 497 | 19,000 | 4,970 |
| 1990-10-03 | 480 | 490 | 480 | 490 | 52,000 | 4,900 |
| 1990-10-01 | 460 | 460 | 420 | 420 | 63,000 | 4,200 |
| 1990-09-28 | 500 | 500 | 460 | 460 | 56,000 | 4,600 |
| 1990-09-27 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 1990-09-26 | 545 | 545 | 530 | 530 | 26,000 | 5,300 |
| 1990-09-25 | 559 | 559 | 540 | 540 | 41,000 | 5,400 |
| 1990-09-21 | 550 | 560 | 539 | 560 | 86,000 | 5,600 |
| 1990-09-20 | 560 | 568 | 550 | 550 | 68,000 | 5,500 |
| 1990-09-19 | 579 | 579 | 568 | 568 | 25,000 | 5,680 |
| 1990-09-18 | 585 | 585 | 568 | 569 | 17,000 | 5,690 |
| 1990-09-17 | 610 | 610 | 592 | 592 | 23,000 | 5,920 |
| 1990-09-14 | 615 | 615 | 585 | 600 | 110,000 | 6,000 |
| 1990-09-13 | 575 | 615 | 571 | 615 | 221,000 | 6,150 |
| 1990-09-12 | 561 | 575 | 561 | 570 | 49,000 | 5,700 |
| 1990-09-11 | 575 | 575 | 550 | 550 | 137,000 | 5,500 |
| 1990-09-10 | 573 | 573 | 560 | 565 | 39,000 | 5,650 |
| 1990-09-07 | 550 | 573 | 550 | 573 | 45,000 | 5,730 |
| 1990-09-06 | 582 | 582 | 570 | 573 | 24,000 | 5,730 |
| 1990-09-05 | 624 | 624 | 580 | 580 | 17,000 | 5,800 |
| 1990-09-04 | 620 | 630 | 620 | 628 | 9,000 | 6,280 |
| 1990-09-03 | 625 | 640 | 625 | 630 | 33,000 | 6,300 |
| 1990-08-31 | 600 | 620 | 600 | 615 | 36,000 | 6,150 |
| 1990-08-30 | 590 | 595 | 585 | 595 | 14,000 | 5,950 |
| 1990-08-29 | 600 | 600 | 580 | 580 | 41,000 | 5,800 |
| 1990-08-28 | 580 | 590 | 580 | 580 | 40,000 | 5,800 |
| 1990-08-27 | 566 | 570 | 560 | 560 | 24,000 | 5,600 |
| 1990-08-24 | 539 | 552 | 539 | 551 | 74,000 | 5,510 |
| 1990-08-23 | 570 | 570 | 540 | 540 | 39,000 | 5,400 |
| 1990-08-22 | 620 | 620 | 590 | 590 | 34,000 | 5,900 |
| 1990-08-21 | 663 | 663 | 620 | 620 | 41,000 | 6,200 |
| 1990-08-20 | 650 | 650 | 650 | 650 | 17,000 | 6,500 |
| 1990-08-17 | 679 | 679 | 651 | 652 | 32,000 | 6,520 |
| 1990-08-16 | 700 | 700 | 670 | 680 | 89,000 | 6,800 |
| 1990-08-15 | 671 | 700 | 671 | 690 | 7,000 | 6,900 |
| 1990-08-14 | 650 | 670 | 650 | 660 | 30,000 | 6,600 |
| 1990-08-13 | 700 | 700 | 650 | 650 | 38,000 | 6,500 |
| 1990-08-10 | 710 | 710 | 690 | 690 | 40,000 | 6,900 |
| 1990-08-09 | 721 | 730 | 710 | 712 | 66,000 | 7,120 |
| 1990-08-08 | 719 | 720 | 710 | 720 | 49,000 | 7,200 |
| 1990-08-07 | 710 | 720 | 710 | 720 | 20,000 | 7,200 |
| 1990-08-06 | 740 | 740 | 719 | 740 | 64,000 | 7,400 |
| 1990-08-03 | 751 | 757 | 741 | 741 | 59,000 | 7,410 |
| 1990-08-02 | 771 | 771 | 750 | 750 | 67,000 | 7,500 |
| 1990-08-01 | 784 | 789 | 770 | 771 | 34,000 | 7,710 |
| 1990-07-31 | 777 | 800 | 777 | 790 | 13,000 | 7,900 |
| 1990-07-30 | 770 | 776 | 766 | 767 | 9,000 | 7,670 |
| 1990-07-27 | 796 | 796 | 770 | 790 | 36,000 | 7,900 |
| 1990-07-26 | 812 | 820 | 797 | 797 | 23,000 | 7,970 |
| 1990-07-25 | 835 | 835 | 810 | 810 | 47,000 | 8,100 |
| 1990-07-24 | 809 | 809 | 796 | 796 | 40,000 | 7,960 |
| 1990-07-23 | 812 | 820 | 811 | 811 | 45,000 | 8,110 |
| 1990-07-20 | 840 | 840 | 820 | 820 | 69,000 | 8,200 |
| 1990-07-19 | 850 | 850 | 820 | 840 | 61,000 | 8,400 |
| 1990-07-18 | 826 | 854 | 826 | 850 | 41,000 | 8,500 |
| 1990-07-17 | 840 | 840 | 825 | 825 | 43,000 | 8,250 |
| 1990-07-16 | 850 | 858 | 830 | 830 | 39,000 | 8,300 |
| 1990-07-13 | 870 | 870 | 850 | 851 | 49,000 | 8,510 |
| 1990-07-12 | 855 | 875 | 850 | 860 | 116,000 | 8,600 |
| 1990-07-11 | 825 | 839 | 825 | 839 | 20,000 | 8,390 |
| 1990-07-10 | 847 | 860 | 825 | 825 | 38,000 | 8,250 |
| 1990-07-09 | 834 | 847 | 828 | 847 | 112,000 | 8,470 |
| 1990-07-06 | 815 | 818 | 806 | 818 | 36,000 | 8,180 |
| 1990-07-05 | 803 | 820 | 800 | 805 | 106,000 | 8,050 |
| 1990-07-04 | 796 | 806 | 793 | 802 | 116,000 | 8,020 |
| 1990-07-03 | 800 | 800 | 795 | 795 | 85,000 | 7,950 |
| 1990-07-02 | 805 | 805 | 790 | 795 | 41,000 | 7,950 |
| 1990-06-29 | 800 | 803 | 796 | 800 | 83,000 | 8,000 |
| 1990-06-28 | 802 | 805 | 800 | 800 | 33,000 | 8,000 |
| 1990-06-27 | 810 | 816 | 800 | 800 | 63,000 | 8,000 |
| 1990-06-26 | 789 | 800 | 789 | 800 | 78,000 | 8,000 |
| 1990-06-25 | 827 | 827 | 799 | 799 | 21,000 | 7,990 |
| 1990-06-22 | 830 | 840 | 829 | 829 | 55,000 | 8,290 |
| 1990-06-21 | 850 | 850 | 840 | 845 | 41,000 | 8,450 |
| 1990-06-20 | 842 | 846 | 842 | 845 | 20,000 | 8,450 |
| 1990-06-19 | 855 | 865 | 855 | 855 | 38,000 | 8,550 |
| 1990-06-18 | 890 | 890 | 872 | 879 | 31,000 | 8,790 |
| 1990-06-15 | 896 | 900 | 885 | 890 | 34,000 | 8,900 |
| 1990-06-14 | 915 | 915 | 896 | 896 | 42,000 | 8,960 |
| 1990-06-13 | 914 | 916 | 901 | 905 | 81,000 | 9,050 |
| 1990-06-12 | 909 | 914 | 893 | 910 | 104,000 | 9,100 |
| 1990-06-11 | 891 | 907 | 891 | 905 | 54,000 | 9,050 |
| 1990-06-08 | 918 | 918 | 905 | 907 | 183,000 | 9,070 |
| 1990-06-07 | 890 | 915 | 888 | 910 | 306,000 | 9,100 |
| 1990-06-06 | 881 | 883 | 870 | 880 | 71,000 | 8,800 |
| 1990-06-05 | 851 | 879 | 850 | 879 | 107,000 | 8,790 |
| 1990-06-04 | 858 | 860 | 850 | 850 | 34,000 | 8,500 |
| 1990-06-01 | 834 | 860 | 834 | 848 | 69,000 | 8,480 |
| 1990-05-31 | 854 | 854 | 825 | 826 | 90,000 | 8,260 |
| 1990-05-30 | 831 | 850 | 831 | 850 | 35,000 | 8,500 |
| 1990-05-29 | 857 | 857 | 840 | 850 | 36,000 | 8,500 |
| 1990-05-28 | 826 | 857 | 826 | 847 | 73,000 | 8,470 |
| 1990-05-25 | 845 | 845 | 820 | 823 | 86,000 | 8,230 |
| 1990-05-24 | 850 | 850 | 830 | 849 | 39,000 | 8,490 |
| 1990-05-23 | 833 | 860 | 833 | 860 | 32,000 | 8,600 |
| 1990-05-22 | 821 | 836 | 821 | 830 | 67,000 | 8,300 |
| 1990-05-21 | 855 | 855 | 841 | 841 | 36,000 | 8,410 |
| 1990-05-18 | 852 | 876 | 852 | 858 | 29,000 | 8,580 |
| 1990-05-17 | 850 | 855 | 850 | 855 | 72,000 | 8,550 |
| 1990-05-16 | 850 | 891 | 850 | 870 | 123,000 | 8,700 |
| 1990-05-15 | 820 | 865 | 820 | 850 | 601,000 | 8,500 |
| 1990-05-14 | 818 | 829 | 811 | 829 | 68,000 | 8,290 |
| 1990-05-11 | 821 | 821 | 791 | 808 | 73,000 | 8,080 |
| 1990-05-10 | 812 | 820 | 806 | 818 | 48,000 | 8,180 |
| 1990-05-09 | 788 | 820 | 785 | 815 | 169,000 | 8,150 |
| 1990-05-08 | 770 | 799 | 770 | 780 | 59,000 | 7,800 |
| 1990-05-07 | 745 | 770 | 739 | 770 | 69,000 | 7,700 |
| 1990-05-02 | 709 | 746 | 709 | 746 | 49,000 | 7,460 |
| 1990-05-01 | 716 | 725 | 707 | 719 | 76,000 | 7,190 |
| 1990-04-27 | 713 | 720 | 710 | 711 | 75,000 | 7,110 |
| 1990-04-26 | 710 | 715 | 706 | 710 | 51,000 | 7,100 |
| 1990-04-25 | 700 | 715 | 700 | 710 | 42,000 | 7,100 |
| 1990-04-24 | 720 | 720 | 705 | 710 | 27,000 | 7,100 |
| 1990-04-23 | 730 | 730 | 715 | 720 | 30,000 | 7,200 |
| 1990-04-20 | 741 | 762 | 741 | 750 | 22,000 | 7,500 |
| 1990-04-19 | 700 | 732 | 700 | 732 | 24,000 | 7,320 |
| 1990-04-18 | 680 | 701 | 680 | 700 | 54,000 | 7,000 |
| 1990-04-17 | 690 | 690 | 681 | 682 | 45,000 | 6,820 |
| 1990-04-16 | 711 | 711 | 700 | 700 | 16,000 | 7,000 |
| 1990-04-12 | 750 | 761 | 750 | 761 | 21,000 | 7,610 |
| 1990-04-11 | 750 | 780 | 750 | 780 | 26,000 | 7,800 |
| 1990-04-10 | 740 | 770 | 730 | 760 | 63,000 | 7,600 |
| 1990-04-09 | 749 | 749 | 730 | 730 | 51,000 | 7,300 |
| 1990-04-06 | 679 | 729 | 679 | 729 | 122,000 | 7,290 |
| 1990-04-03 | 803 | 804 | 800 | 800 | 38,000 | 8,000 |
| 1990-04-02 | 803 | 830 | 803 | 830 | 84,000 | 8,300 |
| 1990-03-30 | 870 | 870 | 850 | 860 | 22,000 | 8,600 |
| 1990-03-29 | 890 | 898 | 870 | 880 | 36,000 | 8,800 |
| 1990-03-28 | 898 | 898 | 898 | 898 | 30,000 | 8,980 |
| 1990-03-27 | 930 | 930 | 905 | 928 | 131,000 | 9,280 |
| 1990-03-26 | 899 | 901 | 880 | 899 | 83,000 | 8,990 |
| 1990-03-23 | 901 | 909 | 879 | 900 | 134,000 | 9,000 |
| 1990-03-22 | 900 | 930 | 900 | 930 | 81,000 | 9,300 |
| 1990-03-20 | 930 | 950 | 901 | 950 | 61,000 | 9,500 |
| 1990-03-19 | 944 | 944 | 930 | 930 | 12,000 | 9,300 |
| 1990-03-16 | 941 | 980 | 941 | 961 | 29,000 | 9,610 |
| 1990-03-15 | 950 | 952 | 941 | 941 | 145,000 | 9,410 |
| 1990-03-14 | 985 | 985 | 960 | 960 | 15,000 | 9,600 |
| 1990-03-13 | 1,000 | 1,000 | 986 | 995 | 22,000 | 9,950 |
| 1990-03-12 | 981 | 1,010 | 981 | 1,010 | 46,000 | 10,100 |
| 1990-03-09 | 976 | 1,000 | 975 | 992 | 39,000 | 9,920 |
| 1990-03-08 | 955 | 970 | 955 | 970 | 24,000 | 9,700 |
| 1990-03-07 | 970 | 980 | 965 | 965 | 15,000 | 9,650 |
| 1990-03-06 | 992 | 1,000 | 990 | 1,000 | 33,000 | 10,000 |
| 1990-03-05 | 992 | 992 | 991 | 992 | 11,000 | 9,920 |
| 1990-03-02 | 981 | 1,000 | 980 | 995 | 32,000 | 9,950 |
| 1990-03-01 | 1,030 | 1,030 | 1,010 | 1,010 | 36,000 | 10,100 |
| 1990-02-28 | 960 | 1,030 | 959 | 1,030 | 67,000 | 10,300 |
| 1990-02-27 | 940 | 970 | 940 | 960 | 91,000 | 9,600 |
| 1990-02-26 | 980 | 980 | 940 | 940 | 71,000 | 9,400 |
| 1990-02-23 | 1,010 | 1,020 | 990 | 1,000 | 99,000 | 10,000 |
| 1990-02-22 | 1,030 | 1,040 | 1,010 | 1,030 | 54,000 | 10,300 |
| 1990-02-21 | 1,030 | 1,060 | 1,020 | 1,040 | 142,000 | 10,400 |
| 1990-02-20 | 1,030 | 1,040 | 1,030 | 1,040 | 32,000 | 10,400 |
| 1990-02-19 | 1,070 | 1,070 | 1,050 | 1,050 | 48,000 | 10,500 |
| 1990-02-16 | 1,090 | 1,090 | 1,060 | 1,090 | 135,000 | 10,900 |
| 1990-02-15 | 1,090 | 1,100 | 1,080 | 1,080 | 111,000 | 10,800 |
| 1990-02-14 | 1,090 | 1,100 | 1,090 | 1,090 | 111,000 | 10,900 |
| 1990-02-13 | 1,110 | 1,120 | 1,100 | 1,110 | 236,000 | 11,100 |
| 1990-02-09 | 1,100 | 1,120 | 1,100 | 1,110 | 222,000 | 11,100 |
| 1990-02-08 | 1,100 | 1,110 | 1,080 | 1,080 | 128,000 | 10,800 |
| 1990-02-07 | 1,090 | 1,110 | 1,080 | 1,100 | 287,000 | 11,000 |
| 1990-02-06 | 1,100 | 1,110 | 1,080 | 1,100 | 263,000 | 11,000 |
| 1990-02-05 | 1,100 | 1,130 | 1,090 | 1,100 | 592,000 | 11,000 |
| 1990-02-02 | 1,070 | 1,130 | 1,060 | 1,100 | 1,340,000 | 11,000 |
| 1990-02-01 | 1,010 | 1,070 | 1,000 | 1,070 | 500,000 | 10,700 |
| 1990-01-31 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 | 10,100 |
| 1990-01-30 | 1,010 | 1,010 | 1,000 | 1,010 | 51,000 | 10,100 |
| 1990-01-29 | 998 | 998 | 996 | 996 | 41,000 | 9,960 |
| 1990-01-26 | 1,010 | 1,020 | 996 | 998 | 151,000 | 9,980 |
| 1990-01-25 | 1,010 | 1,020 | 1,010 | 1,020 | 59,000 | 10,200 |
| 1990-01-24 | 1,010 | 1,010 | 998 | 999 | 69,000 | 9,990 |
| 1990-01-23 | 1,000 | 1,000 | 991 | 991 | 61,000 | 9,910 |
| 1990-01-22 | 1,000 | 1,010 | 990 | 998 | 99,000 | 9,980 |
| 1990-01-19 | 1,000 | 1,010 | 1,000 | 1,010 | 68,000 | 10,100 |
| 1990-01-18 | 1,020 | 1,020 | 1,000 | 1,010 | 73,000 | 10,100 |
| 1990-01-17 | 1,020 | 1,030 | 1,020 | 1,030 | 30,000 | 10,300 |
| 1990-01-16 | 1,040 | 1,040 | 1,000 | 1,000 | 159,000 | 10,000 |
| 1990-01-12 | 1,040 | 1,070 | 1,040 | 1,060 | 264,000 | 10,600 |
| 1990-01-11 | 1,040 | 1,040 | 1,020 | 1,040 | 93,000 | 10,400 |
| 1990-01-10 | 1,030 | 1,030 | 1,010 | 1,020 | 56,000 | 10,200 |
| 1990-01-09 | 1,040 | 1,040 | 1,030 | 1,040 | 110,000 | 10,400 |
| 1990-01-08 | 1,020 | 1,050 | 1,020 | 1,030 | 66,000 | 10,300 |
| 1990-01-05 | 1,050 | 1,070 | 1,000 | 1,060 | 183,000 | 10,600 |
| 1990-01-04 | 1,070 | 1,080 | 1,050 | 1,060 | 48,000 | 10,600 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
