6316 (株)丸山製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1993-12-29 | 374 | 380 | 360 | 360 | 41,000 | 3,600 |
| 1993-12-28 | 376 | 390 | 375 | 379 | 23,000 | 3,790 |
| 1993-12-27 | 391 | 391 | 366 | 376 | 26,000 | 3,760 |
| 1993-12-24 | 405 | 405 | 390 | 391 | 23,000 | 3,910 |
| 1993-12-22 | 400 | 415 | 395 | 400 | 114,000 | 4,000 |
| 1993-12-21 | 382 | 405 | 381 | 400 | 54,000 | 4,000 |
| 1993-12-20 | 385 | 390 | 381 | 381 | 22,000 | 3,810 |
| 1993-12-17 | 404 | 405 | 381 | 381 | 176,000 | 3,810 |
| 1993-12-16 | 380 | 415 | 380 | 405 | 99,000 | 4,050 |
| 1993-12-15 | 356 | 382 | 355 | 382 | 14,000 | 3,820 |
| 1993-12-14 | 365 | 370 | 356 | 356 | 12,000 | 3,560 |
| 1993-12-13 | 362 | 375 | 362 | 365 | 20,000 | 3,650 |
| 1993-12-10 | 355 | 370 | 355 | 361 | 32,000 | 3,610 |
| 1993-12-09 | 351 | 365 | 345 | 365 | 48,000 | 3,650 |
| 1993-12-08 | 335 | 338 | 331 | 331 | 25,000 | 3,310 |
| 1993-12-07 | 340 | 350 | 340 | 340 | 82,000 | 3,400 |
| 1993-12-06 | 350 | 350 | 340 | 345 | 25,000 | 3,450 |
| 1993-12-03 | 365 | 365 | 350 | 352 | 132,000 | 3,520 |
| 1993-12-02 | 362 | 389 | 362 | 376 | 198,000 | 3,760 |
| 1993-12-01 | 350 | 372 | 340 | 372 | 95,000 | 3,720 |
| 1993-11-30 | 313 | 345 | 313 | 340 | 142,000 | 3,400 |
| 1993-11-29 | 305 | 312 | 305 | 312 | 69,000 | 3,120 |
| 1993-11-26 | 380 | 380 | 335 | 335 | 86,000 | 3,350 |
| 1993-11-25 | 350 | 370 | 347 | 370 | 138,000 | 3,700 |
| 1993-11-24 | 371 | 371 | 350 | 350 | 93,000 | 3,500 |
| 1993-11-22 | 390 | 390 | 381 | 381 | 46,000 | 3,810 |
| 1993-11-19 | 405 | 405 | 400 | 400 | 14,000 | 4,000 |
| 1993-11-18 | 405 | 411 | 405 | 405 | 12,000 | 4,050 |
| 1993-11-17 | 411 | 411 | 405 | 405 | 24,000 | 4,050 |
| 1993-11-16 | 402 | 402 | 397 | 400 | 11,000 | 4,000 |
| 1993-11-15 | 432 | 432 | 410 | 410 | 36,000 | 4,100 |
| 1993-11-12 | 410 | 420 | 410 | 420 | 13,000 | 4,200 |
| 1993-11-11 | 391 | 415 | 390 | 415 | 38,000 | 4,150 |
| 1993-11-10 | 385 | 397 | 385 | 390 | 61,000 | 3,900 |
| 1993-11-09 | 417 | 420 | 395 | 395 | 75,000 | 3,950 |
| 1993-11-08 | 417 | 417 | 415 | 415 | 15,000 | 4,150 |
| 1993-11-05 | 445 | 445 | 415 | 415 | 40,000 | 4,150 |
| 1993-11-04 | 465 | 465 | 450 | 450 | 25,000 | 4,500 |
| 1993-11-02 | 459 | 461 | 459 | 460 | 40,000 | 4,600 |
| 1993-11-01 | 470 | 473 | 468 | 468 | 19,000 | 4,680 |
| 1993-10-29 | 475 | 478 | 470 | 475 | 35,000 | 4,750 |
| 1993-10-28 | 457 | 474 | 457 | 460 | 82,000 | 4,600 |
| 1993-10-27 | 480 | 480 | 446 | 453 | 104,000 | 4,530 |
| 1993-10-26 | 509 | 509 | 491 | 491 | 44,000 | 4,910 |
| 1993-10-25 | 514 | 519 | 508 | 510 | 82,000 | 5,100 |
| 1993-10-22 | 521 | 521 | 513 | 514 | 20,000 | 5,140 |
| 1993-10-21 | 521 | 522 | 520 | 521 | 48,000 | 5,210 |
| 1993-10-20 | 521 | 522 | 521 | 521 | 14,000 | 5,210 |
| 1993-10-19 | 546 | 546 | 545 | 545 | 16,000 | 5,450 |
| 1993-10-18 | 545 | 550 | 545 | 545 | 21,000 | 5,450 |
| 1993-10-15 | 539 | 545 | 539 | 545 | 20,000 | 5,450 |
| 1993-10-14 | 541 | 541 | 540 | 540 | 9,000 | 5,400 |
| 1993-10-13 | 530 | 540 | 530 | 540 | 14,000 | 5,400 |
| 1993-10-12 | 532 | 532 | 530 | 530 | 9,000 | 5,300 |
| 1993-10-08 | 535 | 545 | 530 | 530 | 31,000 | 5,300 |
| 1993-10-07 | 536 | 541 | 530 | 530 | 27,000 | 5,300 |
| 1993-10-06 | 560 | 560 | 535 | 535 | 26,000 | 5,350 |
| 1993-10-05 | 545 | 560 | 545 | 550 | 20,000 | 5,500 |
| 1993-10-04 | 545 | 545 | 545 | 545 | 16,000 | 5,450 |
| 1993-10-01 | 520 | 545 | 520 | 545 | 8,000 | 5,450 |
| 1993-09-30 | 517 | 518 | 517 | 518 | 14,000 | 5,180 |
| 1993-09-29 | 535 | 535 | 516 | 517 | 30,000 | 5,170 |
| 1993-09-28 | 541 | 541 | 535 | 535 | 39,000 | 5,350 |
| 1993-09-27 | 551 | 551 | 540 | 541 | 35,000 | 5,410 |
| 1993-09-24 | 580 | 580 | 555 | 555 | 31,000 | 5,550 |
| 1993-09-22 | 575 | 575 | 560 | 560 | 46,000 | 5,600 |
| 1993-09-21 | 576 | 580 | 575 | 575 | 37,000 | 5,750 |
| 1993-09-20 | 570 | 579 | 565 | 575 | 49,000 | 5,750 |
| 1993-09-17 | 559 | 565 | 559 | 560 | 10,000 | 5,600 |
| 1993-09-16 | 565 | 565 | 560 | 560 | 21,000 | 5,600 |
| 1993-09-14 | 585 | 585 | 565 | 565 | 24,000 | 5,650 |
| 1993-09-13 | 575 | 593 | 575 | 585 | 18,000 | 5,850 |
| 1993-09-10 | 555 | 584 | 555 | 575 | 36,000 | 5,750 |
| 1993-09-09 | 564 | 564 | 555 | 555 | 3,000 | 5,550 |
| 1993-09-08 | 561 | 567 | 545 | 550 | 70,000 | 5,500 |
| 1993-09-07 | 569 | 571 | 569 | 571 | 11,000 | 5,710 |
| 1993-09-06 | 596 | 596 | 585 | 585 | 10,000 | 5,850 |
| 1993-09-03 | 561 | 599 | 561 | 596 | 40,000 | 5,960 |
| 1993-09-02 | 569 | 569 | 560 | 561 | 39,000 | 5,610 |
| 1993-09-01 | 566 | 569 | 566 | 568 | 26,000 | 5,680 |
| 1993-08-31 | 569 | 580 | 566 | 580 | 44,000 | 5,800 |
| 1993-08-30 | 570 | 579 | 566 | 578 | 16,000 | 5,780 |
| 1993-08-27 | 580 | 589 | 570 | 580 | 17,000 | 5,800 |
| 1993-08-26 | 576 | 580 | 575 | 575 | 12,000 | 5,750 |
| 1993-08-25 | 565 | 573 | 565 | 570 | 11,000 | 5,700 |
| 1993-08-24 | 567 | 571 | 561 | 562 | 47,000 | 5,620 |
| 1993-08-23 | 576 | 576 | 566 | 566 | 31,000 | 5,660 |
| 1993-08-20 | 581 | 582 | 580 | 580 | 49,000 | 5,800 |
| 1993-08-19 | 599 | 599 | 581 | 581 | 53,000 | 5,810 |
| 1993-08-18 | 601 | 611 | 600 | 600 | 42,000 | 6,000 |
| 1993-08-17 | 618 | 630 | 601 | 610 | 87,000 | 6,100 |
| 1993-08-16 | 626 | 626 | 609 | 620 | 43,000 | 6,200 |
| 1993-08-13 | 611 | 628 | 608 | 628 | 103,000 | 6,280 |
| 1993-08-12 | 640 | 642 | 615 | 618 | 289,000 | 6,180 |
| 1993-08-11 | 615 | 646 | 606 | 642 | 522,000 | 6,420 |
| 1993-08-10 | 598 | 621 | 594 | 614 | 336,000 | 6,140 |
| 1993-08-09 | 578 | 598 | 568 | 598 | 55,000 | 5,980 |
| 1993-08-06 | 560 | 578 | 560 | 578 | 50,000 | 5,780 |
| 1993-08-05 | 579 | 580 | 565 | 570 | 39,000 | 5,700 |
| 1993-08-04 | 552 | 579 | 547 | 579 | 87,000 | 5,790 |
| 1993-08-03 | 545 | 555 | 545 | 552 | 14,000 | 5,520 |
| 1993-08-02 | 560 | 560 | 542 | 544 | 32,000 | 5,440 |
| 1993-07-30 | 575 | 579 | 560 | 560 | 41,000 | 5,600 |
| 1993-07-29 | 539 | 565 | 539 | 565 | 40,000 | 5,650 |
| 1993-07-28 | 531 | 563 | 531 | 549 | 47,000 | 5,490 |
| 1993-07-27 | 530 | 545 | 520 | 532 | 88,000 | 5,320 |
| 1993-07-26 | 531 | 535 | 530 | 530 | 64,000 | 5,300 |
| 1993-07-23 | 536 | 536 | 532 | 532 | 58,000 | 5,320 |
| 1993-07-22 | 554 | 554 | 535 | 536 | 31,000 | 5,360 |
| 1993-07-21 | 560 | 560 | 550 | 555 | 16,000 | 5,550 |
| 1993-07-20 | 551 | 561 | 550 | 561 | 15,000 | 5,610 |
| 1993-07-19 | 560 | 571 | 560 | 561 | 52,000 | 5,610 |
| 1993-07-16 | 569 | 570 | 564 | 570 | 88,000 | 5,700 |
| 1993-07-15 | 562 | 580 | 562 | 570 | 72,000 | 5,700 |
| 1993-07-14 | 550 | 562 | 550 | 562 | 77,000 | 5,620 |
| 1993-07-13 | 555 | 558 | 540 | 540 | 9,000 | 5,400 |
| 1993-07-12 | 538 | 555 | 538 | 555 | 16,000 | 5,550 |
| 1993-07-09 | 540 | 558 | 535 | 558 | 39,000 | 5,580 |
| 1993-07-08 | 540 | 540 | 535 | 540 | 21,000 | 5,400 |
| 1993-07-07 | 552 | 558 | 548 | 548 | 33,000 | 5,480 |
| 1993-07-06 | 552 | 560 | 552 | 552 | 17,000 | 5,520 |
| 1993-07-05 | 557 | 562 | 550 | 557 | 34,000 | 5,570 |
| 1993-07-02 | 536 | 552 | 530 | 552 | 58,000 | 5,520 |
| 1993-07-01 | 543 | 545 | 535 | 535 | 32,000 | 5,350 |
| 1993-06-30 | 545 | 560 | 543 | 543 | 72,000 | 5,430 |
| 1993-06-29 | 561 | 570 | 556 | 560 | 18,000 | 5,600 |
| 1993-06-28 | 555 | 579 | 555 | 560 | 39,000 | 5,600 |
| 1993-06-25 | 580 | 588 | 565 | 565 | 109,000 | 5,650 |
| 1993-06-24 | 575 | 585 | 570 | 575 | 104,000 | 5,750 |
| 1993-06-23 | 546 | 610 | 546 | 575 | 210,000 | 5,750 |
| 1993-06-22 | 505 | 550 | 504 | 546 | 131,000 | 5,460 |
| 1993-06-21 | 562 | 562 | 505 | 506 | 75,000 | 5,060 |
| 1993-06-18 | 579 | 580 | 555 | 563 | 54,000 | 5,630 |
| 1993-06-17 | 579 | 580 | 540 | 580 | 70,000 | 5,800 |
| 1993-06-16 | 550 | 580 | 549 | 580 | 66,000 | 5,800 |
| 1993-06-15 | 615 | 615 | 580 | 580 | 100,000 | 5,800 |
| 1993-06-14 | 620 | 620 | 590 | 615 | 111,000 | 6,150 |
| 1993-06-11 | 621 | 626 | 613 | 620 | 114,000 | 6,200 |
| 1993-06-10 | 615 | 630 | 611 | 615 | 108,000 | 6,150 |
| 1993-06-08 | 615 | 625 | 611 | 615 | 122,000 | 6,150 |
| 1993-06-07 | 667 | 673 | 645 | 650 | 181,000 | 6,500 |
| 1993-06-04 | 684 | 686 | 661 | 666 | 610,000 | 6,660 |
| 1993-06-03 | 650 | 680 | 650 | 680 | 1,437,000 | 6,800 |
| 1993-06-02 | 640 | 674 | 630 | 640 | 1,899,000 | 6,400 |
| 1993-06-01 | 612 | 637 | 602 | 612 | 1,439,000 | 6,120 |
| 1993-05-31 | 565 | 582 | 561 | 582 | 639,000 | 5,820 |
| 1993-05-28 | 530 | 560 | 526 | 556 | 625,000 | 5,560 |
| 1993-05-27 | 514 | 515 | 501 | 512 | 172,000 | 5,120 |
| 1993-05-26 | 509 | 514 | 500 | 506 | 178,000 | 5,060 |
| 1993-05-25 | 476 | 515 | 476 | 505 | 249,000 | 5,050 |
| 1993-05-24 | 472 | 485 | 472 | 476 | 60,000 | 4,760 |
| 1993-05-21 | 465 | 471 | 461 | 471 | 53,000 | 4,710 |
| 1993-05-20 | 471 | 471 | 471 | 471 | 33,000 | 4,710 |
| 1993-05-19 | 480 | 484 | 470 | 484 | 31,000 | 4,840 |
| 1993-05-18 | 490 | 491 | 485 | 485 | 93,000 | 4,850 |
| 1993-05-17 | 486 | 486 | 475 | 485 | 37,000 | 4,850 |
| 1993-05-14 | 490 | 497 | 485 | 491 | 53,000 | 4,910 |
| 1993-05-13 | 492 | 507 | 490 | 494 | 142,000 | 4,940 |
| 1993-05-12 | 496 | 499 | 480 | 497 | 196,000 | 4,970 |
| 1993-05-11 | 475 | 488 | 475 | 486 | 266,000 | 4,860 |
| 1993-05-10 | 460 | 466 | 456 | 461 | 66,000 | 4,610 |
| 1993-05-07 | 463 | 466 | 459 | 465 | 63,000 | 4,650 |
| 1993-05-06 | 470 | 470 | 460 | 460 | 74,000 | 4,600 |
| 1993-04-30 | 446 | 461 | 436 | 461 | 141,000 | 4,610 |
| 1993-04-28 | 448 | 449 | 440 | 441 | 43,000 | 4,410 |
| 1993-04-27 | 431 | 445 | 431 | 440 | 62,000 | 4,400 |
| 1993-04-26 | 432 | 432 | 430 | 430 | 38,000 | 4,300 |
| 1993-04-23 | 416 | 425 | 410 | 423 | 51,000 | 4,230 |
| 1993-04-22 | 423 | 424 | 418 | 421 | 43,000 | 4,210 |
| 1993-04-21 | 438 | 440 | 430 | 433 | 189,000 | 4,330 |
| 1993-04-20 | 445 | 445 | 432 | 440 | 76,000 | 4,400 |
| 1993-04-19 | 439 | 440 | 435 | 440 | 93,000 | 4,400 |
| 1993-04-16 | 458 | 459 | 448 | 454 | 270,000 | 4,540 |
| 1993-04-15 | 436 | 455 | 436 | 448 | 516,000 | 4,480 |
| 1993-04-14 | 439 | 439 | 431 | 431 | 212,000 | 4,310 |
| 1993-04-13 | 420 | 435 | 416 | 434 | 287,000 | 4,340 |
| 1993-04-12 | 404 | 420 | 404 | 411 | 241,000 | 4,110 |
| 1993-04-09 | 404 | 404 | 400 | 400 | 50,000 | 4,000 |
| 1993-04-08 | 407 | 407 | 400 | 406 | 79,000 | 4,060 |
| 1993-04-07 | 399 | 405 | 396 | 400 | 68,000 | 4,000 |
| 1993-04-06 | 407 | 409 | 396 | 396 | 76,000 | 3,960 |
| 1993-04-05 | 390 | 402 | 385 | 402 | 111,000 | 4,020 |
| 1993-04-02 | 391 | 392 | 383 | 385 | 85,000 | 3,850 |
| 1993-04-01 | 390 | 390 | 376 | 376 | 31,000 | 3,760 |
| 1993-03-31 | 400 | 400 | 385 | 385 | 41,000 | 3,850 |
| 1993-03-30 | 399 | 409 | 395 | 400 | 190,000 | 4,000 |
| 1993-03-29 | 400 | 406 | 400 | 403 | 142,000 | 4,030 |
| 1993-03-26 | 378 | 389 | 375 | 382 | 100,000 | 3,820 |
| 1993-03-25 | 372 | 380 | 370 | 376 | 56,000 | 3,760 |
| 1993-03-24 | 379 | 380 | 370 | 372 | 42,000 | 3,720 |
| 1993-03-23 | 379 | 379 | 376 | 378 | 39,000 | 3,780 |
| 1993-03-22 | 381 | 383 | 377 | 377 | 11,000 | 3,770 |
| 1993-03-19 | 393 | 393 | 376 | 376 | 63,000 | 3,760 |
| 1993-03-18 | 390 | 399 | 381 | 381 | 84,000 | 3,810 |
| 1993-03-17 | 382 | 389 | 380 | 389 | 24,000 | 3,890 |
| 1993-03-16 | 376 | 385 | 376 | 380 | 47,000 | 3,800 |
| 1993-03-15 | 379 | 380 | 375 | 375 | 36,000 | 3,750 |
| 1993-03-12 | 365 | 372 | 363 | 369 | 63,000 | 3,690 |
| 1993-03-11 | 363 | 364 | 363 | 364 | 42,000 | 3,640 |
| 1993-03-10 | 368 | 377 | 368 | 368 | 33,000 | 3,680 |
| 1993-03-09 | 390 | 395 | 386 | 395 | 55,000 | 3,950 |
| 1993-03-08 | 366 | 384 | 365 | 384 | 42,000 | 3,840 |
| 1993-03-05 | 375 | 376 | 371 | 371 | 30,000 | 3,710 |
| 1993-03-04 | 378 | 385 | 373 | 380 | 36,000 | 3,800 |
| 1993-03-03 | 374 | 390 | 370 | 390 | 29,000 | 3,900 |
| 1993-03-02 | 355 | 372 | 352 | 372 | 58,000 | 3,720 |
| 1993-03-01 | 371 | 374 | 355 | 355 | 64,000 | 3,550 |
| 1993-02-26 | 378 | 378 | 372 | 378 | 65,000 | 3,780 |
| 1993-02-25 | 381 | 388 | 373 | 373 | 62,000 | 3,730 |
| 1993-02-24 | 387 | 387 | 373 | 373 | 78,000 | 3,730 |
| 1993-02-23 | 390 | 395 | 390 | 393 | 56,000 | 3,930 |
| 1993-02-22 | 402 | 409 | 390 | 400 | 105,000 | 4,000 |
| 1993-02-19 | 419 | 428 | 407 | 409 | 503,000 | 4,090 |
| 1993-02-18 | 391 | 413 | 391 | 410 | 248,000 | 4,100 |
| 1993-02-17 | 381 | 400 | 381 | 396 | 126,000 | 3,960 |
| 1993-02-16 | 398 | 398 | 390 | 390 | 76,000 | 3,900 |
| 1993-02-15 | 404 | 420 | 391 | 398 | 547,000 | 3,980 |
| 1993-02-12 | 384 | 405 | 380 | 405 | 391,000 | 4,050 |
| 1993-02-10 | 378 | 380 | 372 | 377 | 70,000 | 3,770 |
| 1993-02-09 | 391 | 395 | 376 | 380 | 146,000 | 3,800 |
| 1993-02-08 | 380 | 399 | 380 | 396 | 267,000 | 3,960 |
| 1993-02-05 | 345 | 370 | 343 | 370 | 147,000 | 3,700 |
| 1993-02-04 | 341 | 345 | 335 | 345 | 37,000 | 3,450 |
| 1993-02-03 | 330 | 350 | 330 | 350 | 36,000 | 3,500 |
| 1993-02-02 | 334 | 340 | 328 | 329 | 18,000 | 3,290 |
| 1993-02-01 | 335 | 335 | 333 | 333 | 9,000 | 3,330 |
| 1993-01-29 | 338 | 339 | 333 | 333 | 19,000 | 3,330 |
| 1993-01-28 | 325 | 333 | 325 | 333 | 6,000 | 3,330 |
| 1993-01-27 | 321 | 325 | 321 | 325 | 11,000 | 3,250 |
| 1993-01-26 | 316 | 325 | 316 | 320 | 9,000 | 3,200 |
| 1993-01-25 | 327 | 327 | 316 | 316 | 8,000 | 3,160 |
| 1993-01-22 | 320 | 320 | 317 | 317 | 7,000 | 3,170 |
| 1993-01-21 | 324 | 324 | 324 | 324 | 5,000 | 3,240 |
| 1993-01-20 | 325 | 325 | 325 | 325 | 9,000 | 3,250 |
| 1993-01-19 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1993-01-18 | 325 | 326 | 325 | 325 | 5,000 | 3,250 |
| 1993-01-14 | 319 | 325 | 319 | 325 | 19,000 | 3,250 |
| 1993-01-13 | 319 | 319 | 318 | 318 | 3,000 | 3,180 |
| 1993-01-12 | 320 | 320 | 318 | 318 | 4,000 | 3,180 |
| 1993-01-11 | 327 | 327 | 317 | 317 | 7,000 | 3,170 |
| 1993-01-08 | 322 | 322 | 322 | 322 | 3,000 | 3,220 |
| 1993-01-07 | 321 | 332 | 321 | 332 | 4,000 | 3,320 |
| 1993-01-06 | 320 | 323 | 318 | 320 | 28,000 | 3,200 |
| 1993-01-05 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1993-01-04 | 333 | 334 | 330 | 330 | 6,000 | 3,300 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
