6316 (株)丸山製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 333 | 333 | 333 | 333 | 5,000 | 3,330 |
| 1992-12-29 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1992-12-28 | 351 | 351 | 350 | 350 | 12,000 | 3,500 |
| 1992-12-25 | 354 | 354 | 351 | 351 | 19,000 | 3,510 |
| 1992-12-24 | 354 | 354 | 350 | 350 | 17,000 | 3,500 |
| 1992-12-22 | 341 | 351 | 341 | 351 | 10,000 | 3,510 |
| 1992-12-21 | 349 | 354 | 346 | 354 | 51,000 | 3,540 |
| 1992-12-18 | 340 | 349 | 340 | 349 | 12,000 | 3,490 |
| 1992-12-17 | 340 | 340 | 337 | 339 | 24,000 | 3,390 |
| 1992-12-16 | 345 | 345 | 340 | 340 | 11,000 | 3,400 |
| 1992-12-15 | 345 | 345 | 344 | 345 | 5,000 | 3,450 |
| 1992-12-14 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-12-11 | 345 | 350 | 345 | 345 | 14,000 | 3,450 |
| 1992-12-10 | 345 | 350 | 345 | 346 | 14,000 | 3,460 |
| 1992-12-09 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 1992-12-08 | 349 | 349 | 345 | 345 | 3,000 | 3,450 |
| 1992-12-07 | 353 | 353 | 353 | 353 | 8,000 | 3,530 |
| 1992-12-04 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1992-12-03 | 351 | 351 | 350 | 350 | 8,000 | 3,500 |
| 1992-12-02 | 353 | 355 | 349 | 349 | 15,000 | 3,490 |
| 1992-12-01 | 353 | 360 | 353 | 353 | 39,000 | 3,530 |
| 1992-11-30 | 343 | 353 | 343 | 353 | 44,000 | 3,530 |
| 1992-11-27 | 340 | 343 | 340 | 343 | 13,000 | 3,430 |
| 1992-11-26 | 330 | 340 | 330 | 337 | 34,000 | 3,370 |
| 1992-11-25 | 328 | 328 | 315 | 320 | 40,000 | 3,200 |
| 1992-11-24 | 323 | 328 | 323 | 328 | 28,000 | 3,280 |
| 1992-11-20 | 330 | 330 | 323 | 323 | 17,000 | 3,230 |
| 1992-11-19 | 331 | 336 | 330 | 330 | 22,000 | 3,300 |
| 1992-11-18 | 301 | 330 | 301 | 330 | 14,000 | 3,300 |
| 1992-11-17 | 305 | 308 | 301 | 301 | 11,000 | 3,010 |
| 1992-11-16 | 308 | 308 | 300 | 300 | 39,000 | 3,000 |
| 1992-11-13 | 309 | 309 | 308 | 309 | 9,000 | 3,090 |
| 1992-11-12 | 318 | 318 | 302 | 314 | 44,000 | 3,140 |
| 1992-11-11 | 323 | 326 | 319 | 325 | 41,000 | 3,250 |
| 1992-11-10 | 328 | 328 | 318 | 318 | 11,000 | 3,180 |
| 1992-11-09 | 335 | 335 | 330 | 330 | 19,000 | 3,300 |
| 1992-11-06 | 341 | 341 | 340 | 340 | 10,000 | 3,400 |
| 1992-11-05 | 348 | 349 | 348 | 349 | 6,000 | 3,490 |
| 1992-11-04 | 342 | 350 | 340 | 350 | 10,000 | 3,500 |
| 1992-11-02 | 364 | 364 | 345 | 350 | 15,000 | 3,500 |
| 1992-10-30 | 362 | 362 | 360 | 360 | 9,000 | 3,600 |
| 1992-10-29 | 365 | 365 | 360 | 360 | 22,000 | 3,600 |
| 1992-10-28 | 368 | 368 | 365 | 365 | 4,000 | 3,650 |
| 1992-10-27 | 368 | 368 | 368 | 368 | 13,000 | 3,680 |
| 1992-10-26 | 365 | 366 | 365 | 366 | 16,000 | 3,660 |
| 1992-10-23 | 366 | 366 | 360 | 360 | 27,000 | 3,600 |
| 1992-10-22 | 365 | 365 | 365 | 365 | 14,000 | 3,650 |
| 1992-10-21 | 370 | 370 | 365 | 365 | 11,000 | 3,650 |
| 1992-10-20 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1992-10-19 | 372 | 380 | 370 | 370 | 23,000 | 3,700 |
| 1992-10-16 | 382 | 382 | 376 | 376 | 20,000 | 3,760 |
| 1992-10-15 | 388 | 388 | 381 | 382 | 7,000 | 3,820 |
| 1992-10-14 | 381 | 389 | 381 | 385 | 22,000 | 3,850 |
| 1992-10-13 | 380 | 381 | 380 | 381 | 7,000 | 3,810 |
| 1992-10-12 | 390 | 390 | 380 | 380 | 10,000 | 3,800 |
| 1992-10-09 | 387 | 387 | 381 | 381 | 7,000 | 3,810 |
| 1992-10-08 | 389 | 390 | 382 | 382 | 19,000 | 3,820 |
| 1992-10-07 | 382 | 389 | 380 | 389 | 16,000 | 3,890 |
| 1992-10-06 | 389 | 389 | 381 | 382 | 11,000 | 3,820 |
| 1992-10-05 | 390 | 395 | 380 | 395 | 31,000 | 3,950 |
| 1992-10-02 | 395 | 396 | 391 | 391 | 12,000 | 3,910 |
| 1992-10-01 | 414 | 414 | 400 | 400 | 14,000 | 4,000 |
| 1992-09-30 | 415 | 415 | 410 | 413 | 27,000 | 4,130 |
| 1992-09-29 | 420 | 420 | 410 | 410 | 51,000 | 4,100 |
| 1992-09-28 | 419 | 420 | 415 | 416 | 78,000 | 4,160 |
| 1992-09-25 | 401 | 415 | 401 | 410 | 87,000 | 4,100 |
| 1992-09-24 | 396 | 405 | 396 | 400 | 105,000 | 4,000 |
| 1992-09-22 | 392 | 394 | 390 | 391 | 33,000 | 3,910 |
| 1992-09-21 | 392 | 399 | 392 | 395 | 24,000 | 3,950 |
| 1992-09-18 | 392 | 393 | 385 | 392 | 58,000 | 3,920 |
| 1992-09-17 | 396 | 396 | 391 | 392 | 24,000 | 3,920 |
| 1992-09-16 | 397 | 398 | 391 | 396 | 26,000 | 3,960 |
| 1992-09-14 | 396 | 400 | 396 | 396 | 7,000 | 3,960 |
| 1992-09-11 | 405 | 406 | 393 | 395 | 38,000 | 3,950 |
| 1992-09-10 | 399 | 410 | 399 | 406 | 78,000 | 4,060 |
| 1992-09-09 | 390 | 390 | 384 | 385 | 38,000 | 3,850 |
| 1992-09-08 | 386 | 391 | 386 | 390 | 17,000 | 3,900 |
| 1992-09-07 | 391 | 395 | 390 | 395 | 55,000 | 3,950 |
| 1992-09-04 | 395 | 403 | 395 | 398 | 71,000 | 3,980 |
| 1992-09-03 | 381 | 391 | 375 | 391 | 63,000 | 3,910 |
| 1992-09-02 | 382 | 385 | 380 | 380 | 30,000 | 3,800 |
| 1992-09-01 | 413 | 413 | 401 | 402 | 49,000 | 4,020 |
| 1992-08-31 | 401 | 410 | 401 | 405 | 49,000 | 4,050 |
| 1992-08-28 | 390 | 405 | 380 | 386 | 200,000 | 3,860 |
| 1992-08-27 | 388 | 400 | 385 | 395 | 42,000 | 3,950 |
| 1992-08-26 | 388 | 388 | 375 | 378 | 25,000 | 3,780 |
| 1992-08-25 | 378 | 381 | 378 | 378 | 44,000 | 3,780 |
| 1992-08-24 | 374 | 378 | 372 | 378 | 63,000 | 3,780 |
| 1992-08-21 | 332 | 367 | 332 | 367 | 25,000 | 3,670 |
| 1992-08-20 | 310 | 331 | 310 | 331 | 37,000 | 3,310 |
| 1992-08-19 | 307 | 310 | 307 | 310 | 60,000 | 3,100 |
| 1992-08-18 | 308 | 312 | 307 | 307 | 88,000 | 3,070 |
| 1992-08-17 | 320 | 320 | 307 | 307 | 25,000 | 3,070 |
| 1992-08-14 | 285 | 310 | 285 | 300 | 34,000 | 3,000 |
| 1992-08-13 | 275 | 287 | 275 | 285 | 33,000 | 2,850 |
| 1992-08-12 | 290 | 290 | 265 | 265 | 46,000 | 2,650 |
| 1992-08-11 | 315 | 320 | 290 | 290 | 33,000 | 2,900 |
| 1992-08-10 | 330 | 330 | 315 | 320 | 25,000 | 3,200 |
| 1992-08-07 | 332 | 338 | 327 | 330 | 50,000 | 3,300 |
| 1992-08-06 | 349 | 350 | 337 | 337 | 14,000 | 3,370 |
| 1992-08-05 | 350 | 350 | 339 | 339 | 53,000 | 3,390 |
| 1992-08-04 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1992-08-03 | 364 | 364 | 359 | 359 | 7,000 | 3,590 |
| 1992-07-31 | 336 | 357 | 336 | 356 | 15,000 | 3,560 |
| 1992-07-30 | 331 | 333 | 330 | 333 | 56,000 | 3,330 |
| 1992-07-29 | 353 | 353 | 330 | 330 | 44,000 | 3,300 |
| 1992-07-28 | 353 | 354 | 350 | 352 | 30,000 | 3,520 |
| 1992-07-27 | 371 | 380 | 351 | 351 | 56,000 | 3,510 |
| 1992-07-24 | 370 | 370 | 361 | 361 | 25,000 | 3,610 |
| 1992-07-23 | 355 | 360 | 355 | 360 | 15,000 | 3,600 |
| 1992-07-22 | 380 | 380 | 360 | 360 | 47,000 | 3,600 |
| 1992-07-21 | 381 | 381 | 375 | 380 | 38,000 | 3,800 |
| 1992-07-20 | 400 | 400 | 382 | 382 | 15,000 | 3,820 |
| 1992-07-17 | 411 | 411 | 400 | 400 | 6,000 | 4,000 |
| 1992-07-16 | 420 | 420 | 415 | 415 | 23,000 | 4,150 |
| 1992-07-15 | 401 | 422 | 400 | 420 | 14,000 | 4,200 |
| 1992-07-14 | 404 | 404 | 400 | 401 | 18,000 | 4,010 |
| 1992-07-13 | 400 | 410 | 400 | 409 | 11,000 | 4,090 |
| 1992-07-10 | 410 | 410 | 399 | 399 | 13,000 | 3,990 |
| 1992-07-09 | 418 | 418 | 408 | 408 | 21,000 | 4,080 |
| 1992-07-08 | 414 | 417 | 410 | 417 | 32,000 | 4,170 |
| 1992-07-07 | 419 | 419 | 410 | 410 | 25,000 | 4,100 |
| 1992-07-06 | 420 | 424 | 415 | 418 | 30,000 | 4,180 |
| 1992-07-03 | 409 | 411 | 403 | 411 | 31,000 | 4,110 |
| 1992-07-02 | 386 | 400 | 385 | 400 | 53,000 | 4,000 |
| 1992-07-01 | 381 | 386 | 380 | 380 | 9,000 | 3,800 |
| 1992-06-30 | 385 | 390 | 381 | 381 | 16,000 | 3,810 |
| 1992-06-29 | 391 | 391 | 385 | 385 | 23,000 | 3,850 |
| 1992-06-26 | 400 | 400 | 391 | 391 | 17,000 | 3,910 |
| 1992-06-25 | 390 | 391 | 390 | 391 | 9,000 | 3,910 |
| 1992-06-24 | 399 | 400 | 391 | 391 | 25,000 | 3,910 |
| 1992-06-23 | 400 | 400 | 382 | 390 | 30,000 | 3,900 |
| 1992-06-22 | 409 | 409 | 404 | 404 | 8,000 | 4,040 |
| 1992-06-19 | 375 | 404 | 375 | 404 | 20,000 | 4,040 |
| 1992-06-18 | 380 | 383 | 370 | 375 | 30,000 | 3,750 |
| 1992-06-17 | 415 | 415 | 380 | 382 | 63,000 | 3,820 |
| 1992-06-16 | 421 | 421 | 420 | 420 | 14,000 | 4,200 |
| 1992-06-15 | 440 | 440 | 420 | 420 | 15,000 | 4,200 |
| 1992-06-12 | 426 | 430 | 426 | 429 | 21,000 | 4,290 |
| 1992-06-11 | 425 | 425 | 420 | 423 | 11,000 | 4,230 |
| 1992-06-10 | 438 | 438 | 430 | 430 | 2,000 | 4,300 |
| 1992-06-09 | 427 | 439 | 427 | 439 | 10,000 | 4,390 |
| 1992-06-08 | 425 | 425 | 425 | 425 | 9,000 | 4,250 |
| 1992-06-05 | 450 | 450 | 445 | 445 | 11,000 | 4,450 |
| 1992-06-04 | 460 | 460 | 458 | 458 | 4,000 | 4,580 |
| 1992-06-03 | 449 | 460 | 445 | 455 | 21,000 | 4,550 |
| 1992-06-02 | 453 | 457 | 450 | 450 | 11,000 | 4,500 |
| 1992-06-01 | 455 | 455 | 451 | 451 | 4,000 | 4,510 |
| 1992-05-29 | 453 | 460 | 453 | 460 | 15,000 | 4,600 |
| 1992-05-28 | 451 | 453 | 451 | 453 | 10,000 | 4,530 |
| 1992-05-27 | 459 | 459 | 450 | 450 | 21,000 | 4,500 |
| 1992-05-26 | 457 | 457 | 452 | 454 | 28,000 | 4,540 |
| 1992-05-25 | 478 | 478 | 457 | 457 | 59,000 | 4,570 |
| 1992-05-22 | 468 | 473 | 450 | 473 | 50,000 | 4,730 |
| 1992-05-21 | 470 | 474 | 465 | 470 | 42,000 | 4,700 |
| 1992-05-20 | 460 | 465 | 455 | 465 | 15,000 | 4,650 |
| 1992-05-19 | 451 | 470 | 451 | 465 | 27,000 | 4,650 |
| 1992-05-18 | 460 | 465 | 450 | 450 | 23,000 | 4,500 |
| 1992-05-15 | 465 | 465 | 450 | 450 | 56,000 | 4,500 |
| 1992-05-14 | 471 | 471 | 460 | 465 | 31,000 | 4,650 |
| 1992-05-13 | 480 | 485 | 465 | 470 | 20,000 | 4,700 |
| 1992-05-12 | 485 | 504 | 485 | 485 | 171,000 | 4,850 |
| 1992-05-11 | 455 | 470 | 454 | 470 | 68,000 | 4,700 |
| 1992-05-08 | 444 | 450 | 443 | 445 | 50,000 | 4,450 |
| 1992-05-07 | 444 | 444 | 440 | 441 | 25,000 | 4,410 |
| 1992-05-06 | 435 | 442 | 435 | 440 | 40,000 | 4,400 |
| 1992-05-01 | 440 | 440 | 435 | 435 | 13,000 | 4,350 |
| 1992-04-30 | 441 | 441 | 430 | 430 | 47,000 | 4,300 |
| 1992-04-28 | 459 | 461 | 451 | 451 | 83,000 | 4,510 |
| 1992-04-27 | 464 | 464 | 450 | 453 | 76,000 | 4,530 |
| 1992-04-24 | 460 | 460 | 439 | 460 | 261,000 | 4,600 |
| 1992-04-23 | 440 | 450 | 436 | 450 | 117,000 | 4,500 |
| 1992-04-22 | 440 | 440 | 420 | 420 | 105,000 | 4,200 |
| 1992-04-21 | 423 | 440 | 414 | 432 | 145,000 | 4,320 |
| 1992-04-20 | 410 | 434 | 410 | 430 | 120,000 | 4,300 |
| 1992-04-17 | 405 | 410 | 402 | 410 | 45,000 | 4,100 |
| 1992-04-16 | 395 | 415 | 395 | 410 | 44,000 | 4,100 |
| 1992-04-15 | 373 | 384 | 373 | 384 | 36,000 | 3,840 |
| 1992-04-14 | 368 | 368 | 358 | 363 | 16,000 | 3,630 |
| 1992-04-13 | 370 | 378 | 370 | 378 | 6,000 | 3,780 |
| 1992-04-10 | 349 | 366 | 349 | 365 | 11,000 | 3,650 |
| 1992-04-09 | 345 | 351 | 335 | 345 | 46,000 | 3,450 |
| 1992-04-08 | 359 | 359 | 345 | 345 | 44,000 | 3,450 |
| 1992-04-07 | 380 | 380 | 365 | 365 | 22,000 | 3,650 |
| 1992-04-06 | 370 | 375 | 370 | 370 | 18,000 | 3,700 |
| 1992-04-03 | 352 | 370 | 351 | 370 | 43,000 | 3,700 |
| 1992-04-02 | 386 | 386 | 340 | 345 | 55,000 | 3,450 |
| 1992-04-01 | 400 | 400 | 379 | 383 | 47,000 | 3,830 |
| 1992-03-31 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1992-03-30 | 420 | 420 | 408 | 408 | 6,000 | 4,080 |
| 1992-03-27 | 425 | 425 | 408 | 410 | 11,000 | 4,100 |
| 1992-03-26 | 425 | 425 | 420 | 420 | 9,000 | 4,200 |
| 1992-03-25 | 419 | 420 | 410 | 420 | 15,000 | 4,200 |
| 1992-03-24 | 430 | 430 | 420 | 420 | 17,000 | 4,200 |
| 1992-03-23 | 426 | 433 | 426 | 427 | 26,000 | 4,270 |
| 1992-03-19 | 394 | 426 | 394 | 426 | 27,000 | 4,260 |
| 1992-03-18 | 393 | 395 | 385 | 394 | 58,000 | 3,940 |
| 1992-03-17 | 405 | 405 | 395 | 395 | 71,000 | 3,950 |
| 1992-03-16 | 415 | 415 | 410 | 410 | 21,000 | 4,100 |
| 1992-03-13 | 422 | 422 | 416 | 416 | 43,000 | 4,160 |
| 1992-03-12 | 420 | 422 | 420 | 422 | 13,000 | 4,220 |
| 1992-03-11 | 418 | 425 | 416 | 417 | 59,000 | 4,170 |
| 1992-03-10 | 420 | 420 | 416 | 420 | 48,000 | 4,200 |
| 1992-03-09 | 446 | 446 | 420 | 420 | 31,000 | 4,200 |
| 1992-03-06 | 451 | 451 | 441 | 441 | 25,000 | 4,410 |
| 1992-03-05 | 449 | 449 | 441 | 441 | 22,000 | 4,410 |
| 1992-03-04 | 455 | 455 | 450 | 450 | 35,000 | 4,500 |
| 1992-03-03 | 457 | 460 | 455 | 455 | 37,000 | 4,550 |
| 1992-03-02 | 456 | 465 | 456 | 465 | 49,000 | 4,650 |
| 1992-02-28 | 460 | 466 | 456 | 466 | 6,000 | 4,660 |
| 1992-02-27 | 460 | 460 | 455 | 460 | 17,000 | 4,600 |
| 1992-02-26 | 455 | 460 | 452 | 460 | 37,000 | 4,600 |
| 1992-02-25 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1992-02-24 | 460 | 460 | 455 | 458 | 21,000 | 4,580 |
| 1992-02-21 | 449 | 455 | 449 | 450 | 15,000 | 4,500 |
| 1992-02-20 | 445 | 445 | 444 | 445 | 27,000 | 4,450 |
| 1992-02-19 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1992-02-18 | 455 | 455 | 445 | 445 | 32,000 | 4,450 |
| 1992-02-17 | 445 | 450 | 441 | 450 | 44,000 | 4,500 |
| 1992-02-14 | 466 | 466 | 440 | 445 | 178,000 | 4,450 |
| 1992-02-13 | 472 | 478 | 465 | 465 | 36,000 | 4,650 |
| 1992-02-12 | 485 | 485 | 480 | 485 | 31,000 | 4,850 |
| 1992-02-10 | 505 | 505 | 490 | 490 | 6,000 | 4,900 |
| 1992-02-07 | 482 | 509 | 482 | 509 | 54,000 | 5,090 |
| 1992-02-06 | 490 | 490 | 480 | 480 | 35,000 | 4,800 |
| 1992-02-05 | 491 | 492 | 480 | 480 | 56,000 | 4,800 |
| 1992-02-04 | 496 | 496 | 490 | 490 | 10,000 | 4,900 |
| 1992-02-03 | 490 | 503 | 490 | 491 | 22,000 | 4,910 |
| 1992-01-31 | 465 | 490 | 465 | 490 | 37,000 | 4,900 |
| 1992-01-30 | 455 | 469 | 453 | 469 | 23,000 | 4,690 |
| 1992-01-29 | 453 | 459 | 453 | 455 | 31,000 | 4,550 |
| 1992-01-28 | 452 | 453 | 452 | 452 | 10,000 | 4,520 |
| 1992-01-27 | 457 | 457 | 451 | 457 | 10,000 | 4,570 |
| 1992-01-24 | 465 | 465 | 457 | 457 | 19,000 | 4,570 |
| 1992-01-23 | 461 | 464 | 460 | 463 | 13,000 | 4,630 |
| 1992-01-22 | 451 | 460 | 450 | 460 | 21,000 | 4,600 |
| 1992-01-21 | 451 | 465 | 451 | 451 | 25,000 | 4,510 |
| 1992-01-20 | 466 | 467 | 451 | 451 | 37,000 | 4,510 |
| 1992-01-17 | 459 | 461 | 450 | 461 | 38,000 | 4,610 |
| 1992-01-16 | 465 | 465 | 460 | 460 | 12,000 | 4,600 |
| 1992-01-14 | 470 | 470 | 451 | 451 | 96,000 | 4,510 |
| 1992-01-13 | 490 | 490 | 470 | 470 | 28,000 | 4,700 |
| 1992-01-10 | 495 | 500 | 490 | 490 | 25,000 | 4,900 |
| 1992-01-09 | 500 | 507 | 500 | 500 | 16,000 | 5,000 |
| 1992-01-08 | 517 | 517 | 502 | 502 | 17,000 | 5,020 |
| 1992-01-07 | 527 | 527 | 516 | 520 | 15,000 | 5,200 |
| 1992-01-06 | 515 | 520 | 515 | 516 | 12,000 | 5,160 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
