6316 (株)丸山製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 529 | 532 | 523 | 532 | 26,000 | 5,320 |
| 1994-12-29 | 515 | 527 | 515 | 517 | 11,000 | 5,170 |
| 1994-12-28 | 529 | 534 | 529 | 533 | 20,000 | 5,330 |
| 1994-12-27 | 515 | 520 | 505 | 510 | 28,000 | 5,100 |
| 1994-12-26 | 535 | 535 | 515 | 515 | 57,000 | 5,150 |
| 1994-12-22 | 504 | 505 | 501 | 505 | 37,000 | 5,050 |
| 1994-12-21 | 480 | 490 | 480 | 482 | 84,000 | 4,820 |
| 1994-12-20 | 490 | 490 | 485 | 485 | 28,000 | 4,850 |
| 1994-12-19 | 492 | 492 | 485 | 485 | 26,000 | 4,850 |
| 1994-12-16 | 492 | 500 | 490 | 491 | 30,000 | 4,910 |
| 1994-12-15 | 505 | 505 | 487 | 487 | 35,000 | 4,870 |
| 1994-12-14 | 475 | 485 | 475 | 485 | 19,000 | 4,850 |
| 1994-12-13 | 481 | 484 | 475 | 479 | 65,000 | 4,790 |
| 1994-12-12 | 485 | 487 | 480 | 480 | 42,000 | 4,800 |
| 1994-12-09 | 490 | 492 | 488 | 489 | 72,000 | 4,890 |
| 1994-12-08 | 490 | 495 | 490 | 490 | 72,000 | 4,900 |
| 1994-12-07 | 500 | 501 | 490 | 490 | 59,000 | 4,900 |
| 1994-12-06 | 507 | 510 | 500 | 503 | 79,000 | 5,030 |
| 1994-12-05 | 520 | 524 | 505 | 505 | 44,000 | 5,050 |
| 1994-12-02 | 515 | 528 | 515 | 516 | 80,000 | 5,160 |
| 1994-12-01 | 515 | 525 | 515 | 516 | 69,000 | 5,160 |
| 1994-11-30 | 515 | 522 | 508 | 510 | 136,000 | 5,100 |
| 1994-11-29 | 502 | 508 | 501 | 502 | 84,000 | 5,020 |
| 1994-11-28 | 494 | 507 | 494 | 500 | 47,000 | 5,000 |
| 1994-11-25 | 500 | 515 | 490 | 491 | 168,000 | 4,910 |
| 1994-11-24 | 516 | 516 | 488 | 488 | 153,000 | 4,880 |
| 1994-11-22 | 516 | 524 | 515 | 521 | 140,000 | 5,210 |
| 1994-11-21 | 524 | 531 | 521 | 521 | 99,000 | 5,210 |
| 1994-11-18 | 540 | 540 | 533 | 534 | 35,000 | 5,340 |
| 1994-11-17 | 532 | 542 | 532 | 540 | 117,000 | 5,400 |
| 1994-11-16 | 549 | 549 | 533 | 539 | 108,000 | 5,390 |
| 1994-11-15 | 538 | 550 | 538 | 549 | 84,000 | 5,490 |
| 1994-11-14 | 541 | 545 | 536 | 538 | 69,000 | 5,380 |
| 1994-11-11 | 539 | 548 | 539 | 548 | 108,000 | 5,480 |
| 1994-11-10 | 559 | 559 | 540 | 541 | 137,000 | 5,410 |
| 1994-11-09 | 575 | 576 | 545 | 569 | 177,000 | 5,690 |
| 1994-11-08 | 572 | 580 | 566 | 577 | 136,000 | 5,770 |
| 1994-11-07 | 590 | 595 | 571 | 579 | 288,000 | 5,790 |
| 1994-11-04 | 593 | 599 | 588 | 590 | 132,000 | 5,900 |
| 1994-11-02 | 585 | 610 | 585 | 593 | 865,000 | 5,930 |
| 1994-11-01 | 571 | 593 | 570 | 591 | 430,000 | 5,910 |
| 1994-10-31 | 580 | 587 | 577 | 577 | 142,000 | 5,770 |
| 1994-10-28 | 598 | 598 | 580 | 587 | 169,000 | 5,870 |
| 1994-10-27 | 598 | 604 | 580 | 591 | 515,000 | 5,910 |
| 1994-10-26 | 573 | 595 | 565 | 593 | 235,000 | 5,930 |
| 1994-10-25 | 570 | 580 | 570 | 575 | 130,000 | 5,750 |
| 1994-10-24 | 578 | 585 | 570 | 580 | 155,000 | 5,800 |
| 1994-10-21 | 598 | 599 | 576 | 588 | 306,000 | 5,880 |
| 1994-10-20 | 592 | 609 | 592 | 600 | 529,000 | 6,000 |
| 1994-10-19 | 607 | 619 | 595 | 601 | 2,304,000 | 6,010 |
| 1994-10-18 | 585 | 598 | 578 | 587 | 578,000 | 5,870 |
| 1994-10-17 | 590 | 594 | 568 | 585 | 381,000 | 5,850 |
| 1994-10-14 | 583 | 596 | 576 | 590 | 1,336,000 | 5,900 |
| 1994-10-13 | 546 | 573 | 530 | 573 | 591,000 | 5,730 |
| 1994-10-12 | 519 | 543 | 518 | 543 | 72,000 | 5,430 |
| 1994-10-11 | 518 | 533 | 518 | 520 | 56,000 | 5,200 |
| 1994-10-07 | 526 | 530 | 523 | 524 | 52,000 | 5,240 |
| 1994-10-06 | 534 | 534 | 531 | 531 | 55,000 | 5,310 |
| 1994-10-05 | 526 | 540 | 525 | 539 | 112,000 | 5,390 |
| 1994-10-04 | 525 | 535 | 523 | 533 | 32,000 | 5,330 |
| 1994-10-03 | 535 | 535 | 529 | 529 | 77,000 | 5,290 |
| 1994-09-30 | 544 | 545 | 536 | 537 | 151,000 | 5,370 |
| 1994-09-29 | 520 | 563 | 520 | 545 | 470,000 | 5,450 |
| 1994-09-28 | 510 | 525 | 510 | 515 | 67,000 | 5,150 |
| 1994-09-27 | 511 | 518 | 505 | 505 | 55,000 | 5,050 |
| 1994-09-26 | 510 | 520 | 507 | 508 | 86,000 | 5,080 |
| 1994-09-22 | 517 | 519 | 508 | 510 | 107,000 | 5,100 |
| 1994-09-21 | 511 | 520 | 507 | 511 | 115,000 | 5,110 |
| 1994-09-20 | 505 | 520 | 505 | 519 | 102,000 | 5,190 |
| 1994-09-19 | 515 | 520 | 502 | 514 | 181,000 | 5,140 |
| 1994-09-16 | 546 | 550 | 530 | 530 | 190,000 | 5,300 |
| 1994-09-14 | 544 | 556 | 543 | 553 | 122,000 | 5,530 |
| 1994-09-13 | 540 | 554 | 540 | 543 | 80,000 | 5,430 |
| 1994-09-12 | 546 | 557 | 545 | 549 | 99,000 | 5,490 |
| 1994-09-09 | 551 | 565 | 545 | 545 | 226,000 | 5,450 |
| 1994-09-08 | 548 | 558 | 543 | 558 | 137,000 | 5,580 |
| 1994-09-07 | 559 | 565 | 540 | 558 | 251,000 | 5,580 |
| 1994-09-06 | 561 | 570 | 555 | 565 | 233,000 | 5,650 |
| 1994-09-05 | 575 | 580 | 566 | 566 | 151,000 | 5,660 |
| 1994-09-02 | 588 | 588 | 570 | 580 | 135,000 | 5,800 |
| 1994-09-01 | 570 | 594 | 570 | 590 | 360,000 | 5,900 |
| 1994-08-31 | 577 | 584 | 570 | 572 | 232,000 | 5,720 |
| 1994-08-30 | 602 | 602 | 571 | 587 | 370,000 | 5,870 |
| 1994-08-29 | 604 | 609 | 595 | 603 | 794,000 | 6,030 |
| 1994-08-26 | 565 | 605 | 565 | 595 | 1,484,000 | 5,950 |
| 1994-08-25 | 571 | 575 | 563 | 574 | 128,000 | 5,740 |
| 1994-08-24 | 566 | 576 | 562 | 562 | 228,000 | 5,620 |
| 1994-08-23 | 571 | 578 | 569 | 575 | 326,000 | 5,750 |
| 1994-08-22 | 574 | 582 | 570 | 570 | 439,000 | 5,700 |
| 1994-08-19 | 560 | 583 | 560 | 574 | 420,000 | 5,740 |
| 1994-08-18 | 580 | 582 | 570 | 570 | 334,000 | 5,700 |
| 1994-08-17 | 560 | 585 | 560 | 580 | 620,000 | 5,800 |
| 1994-08-16 | 558 | 565 | 556 | 561 | 121,000 | 5,610 |
| 1994-08-15 | 558 | 565 | 555 | 559 | 72,000 | 5,590 |
| 1994-08-12 | 570 | 570 | 560 | 560 | 246,000 | 5,600 |
| 1994-08-11 | 541 | 575 | 541 | 570 | 457,000 | 5,700 |
| 1994-08-10 | 567 | 570 | 543 | 550 | 515,000 | 5,500 |
| 1994-08-09 | 573 | 586 | 570 | 570 | 806,000 | 5,700 |
| 1994-08-08 | 550 | 579 | 549 | 574 | 1,078,000 | 5,740 |
| 1994-08-05 | 560 | 571 | 550 | 550 | 1,423,000 | 5,500 |
| 1994-08-04 | 516 | 555 | 508 | 551 | 1,259,000 | 5,510 |
| 1994-08-03 | 527 | 534 | 518 | 523 | 560,000 | 5,230 |
| 1994-08-02 | 496 | 530 | 495 | 528 | 1,389,000 | 5,280 |
| 1994-08-01 | 471 | 505 | 471 | 499 | 398,000 | 4,990 |
| 1994-07-29 | 450 | 480 | 450 | 476 | 150,000 | 4,760 |
| 1994-07-28 | 435 | 450 | 435 | 450 | 61,000 | 4,500 |
| 1994-07-27 | 431 | 435 | 421 | 435 | 126,000 | 4,350 |
| 1994-07-26 | 443 | 443 | 430 | 435 | 42,000 | 4,350 |
| 1994-07-25 | 449 | 449 | 443 | 443 | 31,000 | 4,430 |
| 1994-07-22 | 455 | 455 | 449 | 449 | 47,000 | 4,490 |
| 1994-07-21 | 455 | 455 | 451 | 452 | 39,000 | 4,520 |
| 1994-07-20 | 459 | 459 | 455 | 455 | 41,000 | 4,550 |
| 1994-07-19 | 453 | 455 | 453 | 455 | 37,000 | 4,550 |
| 1994-07-18 | 456 | 457 | 453 | 453 | 13,000 | 4,530 |
| 1994-07-15 | 457 | 460 | 455 | 456 | 51,000 | 4,560 |
| 1994-07-14 | 455 | 455 | 451 | 452 | 64,000 | 4,520 |
| 1994-07-13 | 451 | 455 | 450 | 450 | 59,000 | 4,500 |
| 1994-07-12 | 457 | 457 | 453 | 455 | 27,000 | 4,550 |
| 1994-07-11 | 460 | 460 | 457 | 457 | 26,000 | 4,570 |
| 1994-07-08 | 462 | 465 | 460 | 461 | 34,000 | 4,610 |
| 1994-07-07 | 466 | 466 | 462 | 462 | 28,000 | 4,620 |
| 1994-07-06 | 469 | 474 | 464 | 465 | 23,000 | 4,650 |
| 1994-07-05 | 469 | 471 | 469 | 470 | 17,000 | 4,700 |
| 1994-07-04 | 475 | 475 | 469 | 470 | 17,000 | 4,700 |
| 1994-07-01 | 461 | 461 | 459 | 461 | 26,000 | 4,610 |
| 1994-06-30 | 473 | 473 | 459 | 459 | 55,000 | 4,590 |
| 1994-06-29 | 459 | 464 | 459 | 459 | 28,000 | 4,590 |
| 1994-06-28 | 479 | 479 | 474 | 474 | 23,000 | 4,740 |
| 1994-06-27 | 460 | 465 | 456 | 456 | 31,000 | 4,560 |
| 1994-06-24 | 489 | 489 | 475 | 475 | 59,000 | 4,750 |
| 1994-06-23 | 485 | 485 | 480 | 484 | 97,000 | 4,840 |
| 1994-06-22 | 466 | 479 | 463 | 479 | 67,000 | 4,790 |
| 1994-06-21 | 484 | 485 | 475 | 475 | 31,000 | 4,750 |
| 1994-06-20 | 503 | 503 | 493 | 493 | 63,000 | 4,930 |
| 1994-06-17 | 499 | 503 | 496 | 503 | 87,000 | 5,030 |
| 1994-06-16 | 508 | 513 | 500 | 500 | 142,000 | 5,000 |
| 1994-06-15 | 500 | 517 | 500 | 508 | 269,000 | 5,080 |
| 1994-06-14 | 487 | 499 | 487 | 492 | 109,000 | 4,920 |
| 1994-06-13 | 485 | 487 | 482 | 487 | 113,000 | 4,870 |
| 1994-06-10 | 488 | 500 | 486 | 488 | 221,000 | 4,880 |
| 1994-06-09 | 480 | 498 | 478 | 490 | 186,000 | 4,900 |
| 1994-06-08 | 471 | 480 | 471 | 476 | 72,000 | 4,760 |
| 1994-06-07 | 461 | 471 | 461 | 471 | 61,000 | 4,710 |
| 1994-06-06 | 468 | 471 | 463 | 463 | 29,000 | 4,630 |
| 1994-06-03 | 464 | 470 | 464 | 468 | 38,000 | 4,680 |
| 1994-06-02 | 474 | 474 | 469 | 469 | 36,000 | 4,690 |
| 1994-06-01 | 471 | 480 | 465 | 465 | 129,000 | 4,650 |
| 1994-05-31 | 475 | 475 | 473 | 475 | 28,000 | 4,750 |
| 1994-05-30 | 470 | 475 | 469 | 473 | 66,000 | 4,730 |
| 1994-05-27 | 460 | 465 | 454 | 464 | 49,000 | 4,640 |
| 1994-05-26 | 463 | 464 | 463 | 464 | 30,000 | 4,640 |
| 1994-05-25 | 456 | 467 | 456 | 459 | 41,000 | 4,590 |
| 1994-05-24 | 451 | 460 | 451 | 456 | 45,000 | 4,560 |
| 1994-05-23 | 447 | 450 | 447 | 449 | 20,000 | 4,490 |
| 1994-05-20 | 450 | 453 | 450 | 452 | 18,000 | 4,520 |
| 1994-05-19 | 451 | 455 | 450 | 450 | 8,000 | 4,500 |
| 1994-05-18 | 451 | 451 | 450 | 451 | 21,000 | 4,510 |
| 1994-05-17 | 455 | 457 | 451 | 451 | 21,000 | 4,510 |
| 1994-05-16 | 460 | 460 | 450 | 452 | 17,000 | 4,520 |
| 1994-05-13 | 452 | 460 | 448 | 460 | 13,000 | 4,600 |
| 1994-05-12 | 456 | 456 | 452 | 456 | 11,000 | 4,560 |
| 1994-05-11 | 461 | 461 | 450 | 450 | 24,000 | 4,500 |
| 1994-05-10 | 458 | 458 | 452 | 452 | 8,000 | 4,520 |
| 1994-05-09 | 458 | 468 | 457 | 457 | 30,000 | 4,570 |
| 1994-05-06 | 451 | 456 | 451 | 456 | 5,000 | 4,560 |
| 1994-05-02 | 450 | 450 | 447 | 450 | 12,000 | 4,500 |
| 1994-04-28 | 456 | 460 | 455 | 455 | 33,000 | 4,550 |
| 1994-04-27 | 465 | 470 | 460 | 460 | 22,000 | 4,600 |
| 1994-04-26 | 469 | 474 | 469 | 471 | 44,000 | 4,710 |
| 1994-04-25 | 477 | 477 | 461 | 469 | 81,000 | 4,690 |
| 1994-04-22 | 470 | 478 | 470 | 472 | 161,000 | 4,720 |
| 1994-04-21 | 456 | 457 | 455 | 455 | 25,000 | 4,550 |
| 1994-04-20 | 458 | 463 | 455 | 455 | 20,000 | 4,550 |
| 1994-04-19 | 470 | 470 | 463 | 463 | 25,000 | 4,630 |
| 1994-04-18 | 469 | 479 | 469 | 470 | 36,000 | 4,700 |
| 1994-04-15 | 465 | 471 | 463 | 470 | 76,000 | 4,700 |
| 1994-04-14 | 470 | 470 | 469 | 470 | 25,000 | 4,700 |
| 1994-04-13 | 478 | 478 | 464 | 470 | 53,000 | 4,700 |
| 1994-04-12 | 465 | 490 | 464 | 475 | 267,000 | 4,750 |
| 1994-04-11 | 460 | 463 | 457 | 460 | 49,000 | 4,600 |
| 1994-04-08 | 460 | 464 | 449 | 453 | 46,000 | 4,530 |
| 1994-04-07 | 460 | 460 | 455 | 459 | 30,000 | 4,590 |
| 1994-04-06 | 441 | 450 | 440 | 450 | 34,000 | 4,500 |
| 1994-04-05 | 437 | 437 | 431 | 431 | 6,000 | 4,310 |
| 1994-04-04 | 430 | 430 | 421 | 422 | 24,000 | 4,220 |
| 1994-04-01 | 430 | 432 | 430 | 430 | 11,000 | 4,300 |
| 1994-03-31 | 430 | 430 | 426 | 430 | 9,000 | 4,300 |
| 1994-03-30 | 439 | 439 | 422 | 430 | 29,000 | 4,300 |
| 1994-03-29 | 456 | 456 | 436 | 436 | 23,000 | 4,360 |
| 1994-03-28 | 452 | 452 | 441 | 451 | 16,000 | 4,510 |
| 1994-03-25 | 447 | 448 | 440 | 447 | 55,000 | 4,470 |
| 1994-03-24 | 448 | 448 | 446 | 447 | 34,000 | 4,470 |
| 1994-03-23 | 453 | 454 | 445 | 448 | 54,000 | 4,480 |
| 1994-03-22 | 453 | 454 | 453 | 453 | 30,000 | 4,530 |
| 1994-03-18 | 465 | 471 | 461 | 471 | 81,000 | 4,710 |
| 1994-03-17 | 473 | 476 | 460 | 460 | 117,000 | 4,600 |
| 1994-03-16 | 453 | 477 | 453 | 473 | 154,000 | 4,730 |
| 1994-03-15 | 445 | 451 | 445 | 450 | 44,000 | 4,500 |
| 1994-03-14 | 440 | 450 | 440 | 450 | 37,000 | 4,500 |
| 1994-03-11 | 438 | 445 | 438 | 439 | 49,000 | 4,390 |
| 1994-03-10 | 438 | 450 | 438 | 443 | 39,000 | 4,430 |
| 1994-03-09 | 442 | 442 | 435 | 437 | 32,000 | 4,370 |
| 1994-03-08 | 440 | 445 | 437 | 437 | 46,000 | 4,370 |
| 1994-03-07 | 445 | 445 | 435 | 435 | 15,000 | 4,350 |
| 1994-03-04 | 433 | 445 | 433 | 440 | 12,000 | 4,400 |
| 1994-03-03 | 435 | 436 | 430 | 436 | 5,000 | 4,360 |
| 1994-03-02 | 440 | 446 | 440 | 440 | 22,000 | 4,400 |
| 1994-03-01 | 428 | 440 | 428 | 439 | 37,000 | 4,390 |
| 1994-02-28 | 424 | 430 | 424 | 427 | 36,000 | 4,270 |
| 1994-02-25 | 436 | 436 | 421 | 422 | 31,000 | 4,220 |
| 1994-02-24 | 436 | 436 | 431 | 431 | 22,000 | 4,310 |
| 1994-02-23 | 435 | 435 | 430 | 430 | 9,000 | 4,300 |
| 1994-02-22 | 424 | 430 | 424 | 430 | 16,000 | 4,300 |
| 1994-02-21 | 415 | 420 | 410 | 420 | 28,000 | 4,200 |
| 1994-02-18 | 432 | 432 | 420 | 420 | 46,000 | 4,200 |
| 1994-02-17 | 450 | 450 | 431 | 431 | 25,000 | 4,310 |
| 1994-02-16 | 446 | 451 | 446 | 450 | 36,000 | 4,500 |
| 1994-02-15 | 427 | 457 | 427 | 445 | 59,000 | 4,450 |
| 1994-02-14 | 467 | 467 | 441 | 442 | 57,000 | 4,420 |
| 1994-02-10 | 437 | 470 | 437 | 462 | 199,000 | 4,620 |
| 1994-02-09 | 448 | 460 | 441 | 441 | 57,000 | 4,410 |
| 1994-02-08 | 457 | 462 | 453 | 453 | 82,000 | 4,530 |
| 1994-02-07 | 443 | 466 | 433 | 462 | 125,000 | 4,620 |
| 1994-02-04 | 445 | 445 | 440 | 445 | 61,000 | 4,450 |
| 1994-02-03 | 440 | 440 | 432 | 435 | 38,000 | 4,350 |
| 1994-02-02 | 447 | 460 | 440 | 460 | 78,000 | 4,600 |
| 1994-02-01 | 454 | 460 | 450 | 457 | 151,000 | 4,570 |
| 1994-01-28 | 411 | 411 | 404 | 404 | 18,000 | 4,040 |
| 1994-01-27 | 420 | 421 | 410 | 410 | 21,000 | 4,100 |
| 1994-01-26 | 420 | 430 | 420 | 423 | 45,000 | 4,230 |
| 1994-01-25 | 403 | 408 | 402 | 408 | 25,000 | 4,080 |
| 1994-01-24 | 391 | 400 | 391 | 400 | 62,000 | 4,000 |
| 1994-01-21 | 426 | 436 | 421 | 436 | 18,000 | 4,360 |
| 1994-01-20 | 439 | 439 | 430 | 430 | 21,000 | 4,300 |
| 1994-01-19 | 430 | 437 | 420 | 437 | 24,000 | 4,370 |
| 1994-01-18 | 440 | 440 | 425 | 430 | 22,000 | 4,300 |
| 1994-01-17 | 450 | 455 | 430 | 430 | 66,000 | 4,300 |
| 1994-01-14 | 422 | 455 | 420 | 455 | 105,000 | 4,550 |
| 1994-01-13 | 429 | 430 | 419 | 420 | 111,000 | 4,200 |
| 1994-01-12 | 412 | 420 | 407 | 419 | 116,000 | 4,190 |
| 1994-01-11 | 410 | 410 | 404 | 407 | 29,000 | 4,070 |
| 1994-01-10 | 401 | 410 | 401 | 401 | 23,000 | 4,010 |
| 1994-01-07 | 395 | 400 | 395 | 396 | 10,000 | 3,960 |
| 1994-01-06 | 410 | 410 | 400 | 400 | 71,000 | 4,000 |
| 1994-01-05 | 399 | 399 | 399 | 399 | 10,000 | 3,990 |
| 1994-01-04 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
