6316 (株)丸山製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 500 | 514 | 500 | 510 | 22,000 | 5,100 |
| 1991-12-27 | 529 | 529 | 507 | 507 | 17,000 | 5,070 |
| 1991-12-26 | 515 | 529 | 510 | 521 | 209,000 | 5,210 |
| 1991-12-25 | 515 | 530 | 515 | 515 | 209,000 | 5,150 |
| 1991-12-24 | 536 | 550 | 515 | 515 | 62,000 | 5,150 |
| 1991-12-20 | 530 | 539 | 530 | 530 | 67,000 | 5,300 |
| 1991-12-19 | 552 | 552 | 528 | 530 | 49,000 | 5,300 |
| 1991-12-18 | 570 | 575 | 550 | 555 | 125,000 | 5,550 |
| 1991-12-17 | 564 | 620 | 564 | 598 | 794,000 | 5,980 |
| 1991-12-16 | 536 | 564 | 523 | 564 | 156,000 | 5,640 |
| 1991-12-13 | 511 | 530 | 510 | 530 | 106,000 | 5,300 |
| 1991-12-12 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1991-12-11 | 481 | 481 | 476 | 479 | 16,000 | 4,790 |
| 1991-12-10 | 510 | 510 | 486 | 486 | 21,000 | 4,860 |
| 1991-12-09 | 500 | 517 | 495 | 510 | 79,000 | 5,100 |
| 1991-12-06 | 474 | 495 | 474 | 495 | 31,000 | 4,950 |
| 1991-12-05 | 480 | 484 | 475 | 484 | 15,000 | 4,840 |
| 1991-12-04 | 451 | 476 | 451 | 476 | 35,000 | 4,760 |
| 1991-12-03 | 445 | 455 | 445 | 455 | 26,000 | 4,550 |
| 1991-12-02 | 455 | 456 | 440 | 445 | 45,000 | 4,450 |
| 1991-11-29 | 454 | 459 | 450 | 450 | 24,000 | 4,500 |
| 1991-11-28 | 455 | 460 | 451 | 454 | 14,000 | 4,540 |
| 1991-11-27 | 462 | 463 | 450 | 450 | 31,000 | 4,500 |
| 1991-11-26 | 460 | 476 | 460 | 463 | 19,000 | 4,630 |
| 1991-11-25 | 485 | 485 | 460 | 460 | 22,000 | 4,600 |
| 1991-11-22 | 482 | 482 | 480 | 480 | 11,000 | 4,800 |
| 1991-11-21 | 483 | 488 | 483 | 483 | 36,000 | 4,830 |
| 1991-11-20 | 485 | 488 | 480 | 483 | 46,000 | 4,830 |
| 1991-11-19 | 490 | 504 | 490 | 492 | 23,000 | 4,920 |
| 1991-11-18 | 500 | 500 | 480 | 485 | 38,000 | 4,850 |
| 1991-11-15 | 521 | 521 | 510 | 510 | 20,000 | 5,100 |
| 1991-11-14 | 535 | 535 | 515 | 515 | 17,000 | 5,150 |
| 1991-11-13 | 530 | 539 | 525 | 538 | 43,000 | 5,380 |
| 1991-11-12 | 530 | 530 | 530 | 530 | 16,000 | 5,300 |
| 1991-11-11 | 531 | 531 | 530 | 531 | 26,000 | 5,310 |
| 1991-11-08 | 531 | 540 | 531 | 533 | 58,000 | 5,330 |
| 1991-11-07 | 526 | 540 | 526 | 535 | 47,000 | 5,350 |
| 1991-11-06 | 530 | 530 | 525 | 530 | 18,000 | 5,300 |
| 1991-11-05 | 530 | 530 | 530 | 530 | 14,000 | 5,300 |
| 1991-11-01 | 530 | 530 | 523 | 523 | 34,000 | 5,230 |
| 1991-10-31 | 539 | 539 | 530 | 534 | 40,000 | 5,340 |
| 1991-10-30 | 550 | 559 | 536 | 545 | 66,000 | 5,450 |
| 1991-10-29 | 530 | 540 | 527 | 540 | 38,000 | 5,400 |
| 1991-10-28 | 530 | 530 | 521 | 521 | 46,000 | 5,210 |
| 1991-10-25 | 535 | 535 | 525 | 530 | 36,000 | 5,300 |
| 1991-10-24 | 530 | 549 | 530 | 544 | 82,000 | 5,440 |
| 1991-10-23 | 520 | 532 | 520 | 530 | 43,000 | 5,300 |
| 1991-10-22 | 522 | 522 | 515 | 515 | 40,000 | 5,150 |
| 1991-10-21 | 518 | 520 | 518 | 520 | 22,000 | 5,200 |
| 1991-10-18 | 522 | 522 | 517 | 517 | 11,000 | 5,170 |
| 1991-10-17 | 515 | 520 | 515 | 519 | 18,000 | 5,190 |
| 1991-10-16 | 506 | 511 | 505 | 510 | 19,000 | 5,100 |
| 1991-10-15 | 503 | 503 | 500 | 503 | 22,000 | 5,030 |
| 1991-10-14 | 516 | 516 | 503 | 503 | 17,000 | 5,030 |
| 1991-10-11 | 516 | 517 | 512 | 517 | 19,000 | 5,170 |
| 1991-10-09 | 528 | 529 | 516 | 516 | 9,000 | 5,160 |
| 1991-10-08 | 511 | 518 | 511 | 518 | 19,000 | 5,180 |
| 1991-10-07 | 539 | 540 | 530 | 530 | 16,000 | 5,300 |
| 1991-10-04 | 530 | 549 | 530 | 549 | 28,000 | 5,490 |
| 1991-10-03 | 555 | 555 | 550 | 550 | 34,000 | 5,500 |
| 1991-10-02 | 558 | 559 | 530 | 535 | 44,000 | 5,350 |
| 1991-10-01 | 541 | 550 | 541 | 549 | 53,000 | 5,490 |
| 1991-09-30 | 530 | 530 | 520 | 522 | 70,000 | 5,220 |
| 1991-09-27 | 568 | 568 | 530 | 530 | 55,000 | 5,300 |
| 1991-09-26 | 519 | 570 | 519 | 570 | 107,000 | 5,700 |
| 1991-09-25 | 486 | 509 | 486 | 509 | 36,000 | 5,090 |
| 1991-09-24 | 477 | 485 | 477 | 485 | 51,000 | 4,850 |
| 1991-09-20 | 498 | 500 | 480 | 482 | 38,000 | 4,820 |
| 1991-09-19 | 507 | 514 | 498 | 500 | 69,000 | 5,000 |
| 1991-09-18 | 500 | 502 | 500 | 502 | 80,000 | 5,020 |
| 1991-09-17 | 500 | 500 | 494 | 500 | 47,000 | 5,000 |
| 1991-09-13 | 485 | 500 | 485 | 500 | 25,000 | 5,000 |
| 1991-09-12 | 480 | 485 | 475 | 475 | 12,000 | 4,750 |
| 1991-09-11 | 481 | 485 | 480 | 485 | 10,000 | 4,850 |
| 1991-09-10 | 500 | 500 | 481 | 481 | 18,000 | 4,810 |
| 1991-09-09 | 506 | 508 | 500 | 500 | 20,000 | 5,000 |
| 1991-09-06 | 495 | 500 | 495 | 500 | 16,000 | 5,000 |
| 1991-09-05 | 485 | 494 | 485 | 494 | 10,000 | 4,940 |
| 1991-09-04 | 468 | 475 | 468 | 475 | 8,000 | 4,750 |
| 1991-09-03 | 480 | 483 | 478 | 478 | 23,000 | 4,780 |
| 1991-09-02 | 461 | 472 | 461 | 472 | 11,000 | 4,720 |
| 1991-08-30 | 460 | 460 | 455 | 460 | 29,000 | 4,600 |
| 1991-08-29 | 459 | 459 | 454 | 455 | 11,000 | 4,550 |
| 1991-08-28 | 451 | 458 | 451 | 458 | 25,000 | 4,580 |
| 1991-08-27 | 458 | 458 | 450 | 450 | 21,000 | 4,500 |
| 1991-08-26 | 488 | 488 | 488 | 488 | 14,000 | 4,880 |
| 1991-08-23 | 490 | 490 | 475 | 475 | 28,000 | 4,750 |
| 1991-08-22 | 485 | 485 | 485 | 485 | 13,000 | 4,850 |
| 1991-08-21 | 450 | 465 | 450 | 460 | 16,000 | 4,600 |
| 1991-08-20 | 448 | 450 | 444 | 450 | 24,000 | 4,500 |
| 1991-08-19 | 480 | 480 | 450 | 450 | 21,000 | 4,500 |
| 1991-08-16 | 475 | 485 | 475 | 475 | 11,000 | 4,750 |
| 1991-08-15 | 494 | 494 | 475 | 475 | 11,000 | 4,750 |
| 1991-08-14 | 485 | 489 | 483 | 489 | 6,000 | 4,890 |
| 1991-08-13 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1991-08-12 | 500 | 500 | 475 | 475 | 30,000 | 4,750 |
| 1991-08-09 | 515 | 515 | 510 | 510 | 32,000 | 5,100 |
| 1991-08-08 | 510 | 510 | 507 | 510 | 30,000 | 5,100 |
| 1991-08-07 | 516 | 516 | 510 | 510 | 11,000 | 5,100 |
| 1991-08-06 | 530 | 530 | 510 | 515 | 4,000 | 5,150 |
| 1991-08-05 | 534 | 534 | 515 | 515 | 13,000 | 5,150 |
| 1991-08-02 | 531 | 531 | 525 | 525 | 4,000 | 5,250 |
| 1991-08-01 | 531 | 537 | 531 | 531 | 12,000 | 5,310 |
| 1991-07-31 | 520 | 539 | 517 | 539 | 12,000 | 5,390 |
| 1991-07-30 | 517 | 529 | 510 | 510 | 8,000 | 5,100 |
| 1991-07-29 | 527 | 527 | 506 | 507 | 8,000 | 5,070 |
| 1991-07-26 | 529 | 529 | 529 | 529 | 11,000 | 5,290 |
| 1991-07-25 | 529 | 529 | 529 | 529 | 5,000 | 5,290 |
| 1991-07-24 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1991-07-23 | 500 | 506 | 500 | 506 | 13,000 | 5,060 |
| 1991-07-22 | 530 | 530 | 519 | 519 | 24,000 | 5,190 |
| 1991-07-19 | 540 | 540 | 530 | 530 | 10,000 | 5,300 |
| 1991-07-18 | 530 | 530 | 519 | 520 | 9,000 | 5,200 |
| 1991-07-17 | 550 | 551 | 530 | 530 | 26,000 | 5,300 |
| 1991-07-16 | 532 | 545 | 522 | 540 | 19,000 | 5,400 |
| 1991-07-15 | 532 | 539 | 532 | 539 | 13,000 | 5,390 |
| 1991-07-12 | 530 | 530 | 520 | 525 | 11,000 | 5,250 |
| 1991-07-11 | 529 | 532 | 522 | 532 | 12,000 | 5,320 |
| 1991-07-10 | 502 | 510 | 502 | 510 | 4,000 | 5,100 |
| 1991-07-09 | 465 | 480 | 465 | 480 | 33,000 | 4,800 |
| 1991-07-08 | 501 | 501 | 494 | 494 | 20,000 | 4,940 |
| 1991-07-05 | 502 | 503 | 501 | 502 | 36,000 | 5,020 |
| 1991-07-04 | 524 | 525 | 520 | 525 | 16,000 | 5,250 |
| 1991-07-03 | 560 | 560 | 544 | 544 | 50,000 | 5,440 |
| 1991-07-02 | 597 | 600 | 570 | 570 | 28,000 | 5,700 |
| 1991-07-01 | 585 | 590 | 584 | 589 | 57,000 | 5,890 |
| 1991-06-28 | 585 | 585 | 585 | 585 | 8,000 | 5,850 |
| 1991-06-27 | 580 | 585 | 580 | 585 | 43,000 | 5,850 |
| 1991-06-26 | 575 | 580 | 575 | 580 | 19,000 | 5,800 |
| 1991-06-25 | 551 | 570 | 550 | 570 | 22,000 | 5,700 |
| 1991-06-24 | 571 | 571 | 568 | 571 | 31,000 | 5,710 |
| 1991-06-21 | 565 | 565 | 560 | 565 | 86,000 | 5,650 |
| 1991-06-20 | 565 | 570 | 560 | 560 | 28,000 | 5,600 |
| 1991-06-19 | 571 | 571 | 565 | 565 | 32,000 | 5,650 |
| 1991-06-18 | 579 | 579 | 571 | 571 | 46,000 | 5,710 |
| 1991-06-17 | 590 | 590 | 574 | 574 | 9,000 | 5,740 |
| 1991-06-14 | 570 | 577 | 570 | 574 | 22,000 | 5,740 |
| 1991-06-13 | 579 | 579 | 570 | 570 | 5,000 | 5,700 |
| 1991-06-12 | 575 | 580 | 570 | 580 | 22,000 | 5,800 |
| 1991-06-10 | 580 | 581 | 575 | 575 | 10,000 | 5,750 |
| 1991-06-07 | 590 | 590 | 580 | 580 | 17,000 | 5,800 |
| 1991-06-06 | 592 | 595 | 590 | 595 | 28,000 | 5,950 |
| 1991-06-05 | 605 | 606 | 600 | 600 | 48,000 | 6,000 |
| 1991-06-04 | 600 | 609 | 600 | 605 | 73,000 | 6,050 |
| 1991-06-03 | 580 | 620 | 576 | 600 | 59,000 | 6,000 |
| 1991-05-31 | 579 | 579 | 566 | 570 | 11,000 | 5,700 |
| 1991-05-30 | 562 | 580 | 562 | 580 | 21,000 | 5,800 |
| 1991-05-29 | 559 | 570 | 559 | 560 | 17,000 | 5,600 |
| 1991-05-28 | 560 | 560 | 559 | 560 | 34,000 | 5,600 |
| 1991-05-27 | 574 | 580 | 557 | 560 | 47,000 | 5,600 |
| 1991-05-24 | 590 | 590 | 590 | 590 | 14,000 | 5,900 |
| 1991-05-23 | 570 | 571 | 570 | 570 | 17,000 | 5,700 |
| 1991-05-22 | 561 | 570 | 561 | 570 | 12,000 | 5,700 |
| 1991-05-21 | 569 | 569 | 550 | 555 | 9,000 | 5,550 |
| 1991-05-20 | 565 | 570 | 560 | 570 | 17,000 | 5,700 |
| 1991-05-17 | 571 | 578 | 570 | 578 | 14,000 | 5,780 |
| 1991-05-16 | 586 | 587 | 575 | 575 | 35,000 | 5,750 |
| 1991-05-15 | 597 | 597 | 586 | 586 | 15,000 | 5,860 |
| 1991-05-14 | 601 | 601 | 592 | 598 | 21,000 | 5,980 |
| 1991-05-13 | 581 | 595 | 581 | 591 | 17,000 | 5,910 |
| 1991-05-10 | 605 | 605 | 595 | 600 | 28,000 | 6,000 |
| 1991-05-09 | 596 | 605 | 590 | 591 | 36,000 | 5,910 |
| 1991-05-08 | 604 | 604 | 595 | 596 | 38,000 | 5,960 |
| 1991-05-07 | 615 | 615 | 601 | 604 | 23,000 | 6,040 |
| 1991-05-02 | 601 | 605 | 600 | 605 | 36,000 | 6,050 |
| 1991-05-01 | 585 | 605 | 585 | 595 | 32,000 | 5,950 |
| 1991-04-30 | 584 | 594 | 584 | 584 | 24,000 | 5,840 |
| 1991-04-26 | 584 | 600 | 580 | 595 | 74,000 | 5,950 |
| 1991-04-25 | 585 | 595 | 584 | 594 | 9,000 | 5,940 |
| 1991-04-24 | 602 | 602 | 584 | 584 | 46,000 | 5,840 |
| 1991-04-23 | 585 | 588 | 575 | 588 | 61,000 | 5,880 |
| 1991-04-22 | 600 | 600 | 591 | 595 | 41,000 | 5,950 |
| 1991-04-19 | 620 | 622 | 601 | 602 | 31,000 | 6,020 |
| 1991-04-18 | 635 | 635 | 622 | 622 | 28,000 | 6,220 |
| 1991-04-17 | 637 | 637 | 626 | 635 | 23,000 | 6,350 |
| 1991-04-16 | 622 | 638 | 622 | 638 | 50,000 | 6,380 |
| 1991-04-15 | 630 | 640 | 630 | 631 | 81,000 | 6,310 |
| 1991-04-12 | 630 | 630 | 621 | 623 | 24,000 | 6,230 |
| 1991-04-11 | 636 | 640 | 621 | 621 | 52,000 | 6,210 |
| 1991-04-10 | 629 | 635 | 621 | 635 | 42,000 | 6,350 |
| 1991-04-09 | 639 | 639 | 627 | 634 | 46,000 | 6,340 |
| 1991-04-08 | 645 | 645 | 630 | 635 | 41,000 | 6,350 |
| 1991-04-05 | 620 | 645 | 620 | 635 | 45,000 | 6,350 |
| 1991-04-04 | 615 | 620 | 610 | 615 | 31,000 | 6,150 |
| 1991-04-03 | 615 | 615 | 605 | 605 | 36,000 | 6,050 |
| 1991-04-02 | 587 | 599 | 586 | 586 | 31,000 | 5,860 |
| 1991-04-01 | 589 | 600 | 584 | 586 | 42,000 | 5,860 |
| 1991-03-29 | 590 | 590 | 582 | 584 | 26,000 | 5,840 |
| 1991-03-28 | 596 | 598 | 580 | 589 | 28,000 | 5,890 |
| 1991-03-27 | 608 | 620 | 598 | 598 | 33,000 | 5,980 |
| 1991-03-26 | 618 | 618 | 605 | 605 | 34,000 | 6,050 |
| 1991-03-25 | 616 | 620 | 610 | 611 | 45,000 | 6,110 |
| 1991-03-22 | 625 | 625 | 615 | 615 | 82,000 | 6,150 |
| 1991-03-20 | 630 | 630 | 626 | 630 | 87,000 | 6,300 |
| 1991-03-19 | 650 | 650 | 636 | 640 | 82,000 | 6,400 |
| 1991-03-18 | 630 | 650 | 626 | 640 | 126,000 | 6,400 |
| 1991-03-15 | 626 | 626 | 615 | 625 | 51,000 | 6,250 |
| 1991-03-14 | 619 | 626 | 615 | 626 | 63,000 | 6,260 |
| 1991-03-13 | 629 | 630 | 615 | 619 | 84,000 | 6,190 |
| 1991-03-12 | 616 | 630 | 610 | 630 | 98,000 | 6,300 |
| 1991-03-11 | 611 | 615 | 605 | 605 | 43,000 | 6,050 |
| 1991-03-08 | 603 | 620 | 601 | 611 | 96,000 | 6,110 |
| 1991-03-07 | 601 | 620 | 600 | 615 | 169,000 | 6,150 |
| 1991-03-06 | 595 | 600 | 571 | 589 | 72,000 | 5,890 |
| 1991-03-05 | 570 | 599 | 570 | 598 | 131,000 | 5,980 |
| 1991-03-04 | 574 | 575 | 570 | 570 | 38,000 | 5,700 |
| 1991-03-01 | 590 | 590 | 576 | 580 | 31,000 | 5,800 |
| 1991-02-28 | 575 | 600 | 575 | 580 | 106,000 | 5,800 |
| 1991-02-27 | 565 | 568 | 556 | 565 | 36,000 | 5,650 |
| 1991-02-26 | 565 | 570 | 560 | 570 | 100,000 | 5,700 |
| 1991-02-25 | 554 | 560 | 550 | 555 | 59,000 | 5,550 |
| 1991-02-22 | 569 | 569 | 550 | 550 | 88,000 | 5,500 |
| 1991-02-21 | 540 | 565 | 540 | 550 | 48,000 | 5,500 |
| 1991-02-20 | 562 | 567 | 540 | 540 | 102,000 | 5,400 |
| 1991-02-19 | 575 | 576 | 562 | 562 | 113,000 | 5,620 |
| 1991-02-18 | 561 | 575 | 557 | 573 | 100,000 | 5,730 |
| 1991-02-15 | 560 | 560 | 540 | 545 | 86,000 | 5,450 |
| 1991-02-14 | 541 | 560 | 540 | 560 | 211,000 | 5,600 |
| 1991-02-13 | 518 | 545 | 515 | 541 | 117,000 | 5,410 |
| 1991-02-12 | 530 | 530 | 510 | 520 | 129,000 | 5,200 |
| 1991-02-08 | 460 | 500 | 460 | 500 | 100,000 | 5,000 |
| 1991-02-07 | 459 | 460 | 451 | 460 | 62,000 | 4,600 |
| 1991-02-06 | 460 | 460 | 454 | 454 | 49,000 | 4,540 |
| 1991-02-05 | 430 | 430 | 426 | 430 | 80,000 | 4,300 |
| 1991-02-04 | 426 | 430 | 420 | 430 | 39,000 | 4,300 |
| 1991-02-01 | 429 | 429 | 420 | 420 | 11,000 | 4,200 |
| 1991-01-31 | 430 | 430 | 425 | 430 | 69,000 | 4,300 |
| 1991-01-30 | 430 | 431 | 425 | 426 | 24,000 | 4,260 |
| 1991-01-29 | 436 | 436 | 425 | 430 | 45,000 | 4,300 |
| 1991-01-28 | 419 | 433 | 419 | 433 | 39,000 | 4,330 |
| 1991-01-25 | 426 | 435 | 426 | 429 | 41,000 | 4,290 |
| 1991-01-24 | 441 | 441 | 425 | 431 | 27,000 | 4,310 |
| 1991-01-23 | 452 | 452 | 452 | 452 | 11,000 | 4,520 |
| 1991-01-22 | 459 | 459 | 455 | 455 | 32,000 | 4,550 |
| 1991-01-21 | 459 | 459 | 459 | 459 | 17,000 | 4,590 |
| 1991-01-18 | 490 | 490 | 480 | 480 | 43,000 | 4,800 |
| 1991-01-17 | 455 | 480 | 455 | 480 | 29,000 | 4,800 |
| 1991-01-16 | 465 | 465 | 460 | 460 | 12,000 | 4,600 |
| 1991-01-14 | 480 | 480 | 475 | 475 | 13,000 | 4,750 |
| 1991-01-11 | 465 | 468 | 465 | 468 | 18,000 | 4,680 |
| 1991-01-10 | 472 | 481 | 472 | 480 | 23,000 | 4,800 |
| 1991-01-09 | 475 | 475 | 470 | 471 | 24,000 | 4,710 |
| 1991-01-08 | 485 | 485 | 460 | 475 | 32,000 | 4,750 |
| 1991-01-07 | 475 | 480 | 475 | 480 | 18,000 | 4,800 |
| 1991-01-04 | 465 | 471 | 465 | 470 | 15,000 | 4,700 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
