6316 (株)丸山製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 697 | 716 | 697 | 709 | 1,383,000 | 7,090 |
| 1995-12-28 | 702 | 705 | 695 | 705 | 514,000 | 7,050 |
| 1995-12-27 | 690 | 703 | 690 | 695 | 457,000 | 6,950 |
| 1995-12-26 | 690 | 699 | 684 | 690 | 597,000 | 6,900 |
| 1995-12-25 | 708 | 709 | 688 | 699 | 400,000 | 6,990 |
| 1995-12-22 | 667 | 710 | 667 | 700 | 2,701,000 | 7,000 |
| 1995-12-21 | 664 | 676 | 664 | 666 | 995,000 | 6,660 |
| 1995-12-20 | 674 | 679 | 666 | 673 | 235,000 | 6,730 |
| 1995-12-19 | 661 | 686 | 655 | 664 | 558,000 | 6,640 |
| 1995-12-18 | 660 | 669 | 650 | 651 | 105,000 | 6,510 |
| 1995-12-15 | 680 | 681 | 670 | 673 | 400,000 | 6,730 |
| 1995-12-14 | 687 | 687 | 677 | 680 | 346,000 | 6,800 |
| 1995-12-13 | 676 | 680 | 674 | 677 | 257,000 | 6,770 |
| 1995-12-12 | 688 | 688 | 673 | 680 | 265,000 | 6,800 |
| 1995-12-11 | 690 | 703 | 672 | 678 | 597,000 | 6,780 |
| 1995-12-08 | 670 | 687 | 665 | 683 | 832,000 | 6,830 |
| 1995-12-07 | 650 | 668 | 643 | 660 | 392,000 | 6,600 |
| 1995-12-06 | 650 | 655 | 640 | 640 | 322,000 | 6,400 |
| 1995-12-05 | 663 | 663 | 641 | 646 | 317,000 | 6,460 |
| 1995-12-04 | 675 | 675 | 665 | 667 | 228,000 | 6,670 |
| 1995-12-01 | 656 | 665 | 648 | 665 | 224,000 | 6,650 |
| 1995-11-30 | 656 | 656 | 645 | 646 | 149,000 | 6,460 |
| 1995-11-29 | 642 | 650 | 641 | 646 | 129,000 | 6,460 |
| 1995-11-28 | 645 | 662 | 638 | 652 | 258,000 | 6,520 |
| 1995-11-27 | 645 | 648 | 633 | 633 | 148,000 | 6,330 |
| 1995-11-24 | 651 | 651 | 633 | 635 | 74,000 | 6,350 |
| 1995-11-22 | 641 | 649 | 628 | 631 | 178,000 | 6,310 |
| 1995-11-21 | 649 | 649 | 631 | 631 | 145,000 | 6,310 |
| 1995-11-20 | 643 | 650 | 636 | 649 | 88,000 | 6,490 |
| 1995-11-17 | 650 | 653 | 640 | 653 | 180,000 | 6,530 |
| 1995-11-16 | 650 | 650 | 628 | 640 | 111,000 | 6,400 |
| 1995-11-15 | 670 | 670 | 640 | 640 | 269,000 | 6,400 |
| 1995-11-14 | 685 | 697 | 656 | 670 | 1,036,000 | 6,700 |
| 1995-11-13 | 654 | 675 | 645 | 675 | 972,000 | 6,750 |
| 1995-11-10 | 663 | 670 | 641 | 644 | 880,000 | 6,440 |
| 1995-11-09 | 637 | 658 | 631 | 653 | 970,000 | 6,530 |
| 1995-11-08 | 619 | 634 | 605 | 629 | 211,000 | 6,290 |
| 1995-11-07 | 607 | 620 | 600 | 600 | 135,000 | 6,000 |
| 1995-11-06 | 605 | 625 | 601 | 616 | 111,000 | 6,160 |
| 1995-11-02 | 610 | 610 | 598 | 608 | 408,000 | 6,080 |
| 1995-11-01 | 609 | 609 | 597 | 605 | 134,000 | 6,050 |
| 1995-10-31 | 618 | 618 | 599 | 599 | 170,000 | 5,990 |
| 1995-10-30 | 610 | 617 | 603 | 610 | 132,000 | 6,100 |
| 1995-10-27 | 634 | 634 | 612 | 620 | 339,000 | 6,200 |
| 1995-10-26 | 639 | 639 | 610 | 624 | 190,000 | 6,240 |
| 1995-10-25 | 635 | 638 | 620 | 631 | 177,000 | 6,310 |
| 1995-10-24 | 645 | 645 | 625 | 630 | 224,000 | 6,300 |
| 1995-10-23 | 631 | 650 | 625 | 640 | 331,000 | 6,400 |
| 1995-10-20 | 624 | 625 | 615 | 625 | 249,000 | 6,250 |
| 1995-10-19 | 610 | 618 | 601 | 618 | 117,000 | 6,180 |
| 1995-10-18 | 620 | 620 | 604 | 615 | 184,000 | 6,150 |
| 1995-10-17 | 623 | 624 | 607 | 615 | 131,000 | 6,150 |
| 1995-10-16 | 625 | 625 | 617 | 622 | 135,000 | 6,220 |
| 1995-10-13 | 612 | 620 | 596 | 618 | 155,000 | 6,180 |
| 1995-10-12 | 614 | 614 | 600 | 602 | 170,000 | 6,020 |
| 1995-10-11 | 622 | 622 | 596 | 597 | 165,000 | 5,970 |
| 1995-10-09 | 615 | 615 | 605 | 612 | 75,000 | 6,120 |
| 1995-10-06 | 603 | 615 | 595 | 595 | 244,000 | 5,950 |
| 1995-10-05 | 622 | 622 | 591 | 593 | 185,000 | 5,930 |
| 1995-10-04 | 626 | 627 | 611 | 615 | 214,000 | 6,150 |
| 1995-10-03 | 611 | 627 | 601 | 624 | 231,000 | 6,240 |
| 1995-10-02 | 590 | 609 | 590 | 601 | 143,000 | 6,010 |
| 1995-09-29 | 590 | 599 | 580 | 599 | 150,000 | 5,990 |
| 1995-09-28 | 590 | 590 | 580 | 580 | 191,000 | 5,800 |
| 1995-09-27 | 590 | 590 | 580 | 580 | 169,000 | 5,800 |
| 1995-09-26 | 605 | 605 | 588 | 588 | 157,000 | 5,880 |
| 1995-09-25 | 600 | 600 | 588 | 588 | 194,000 | 5,880 |
| 1995-09-22 | 588 | 595 | 586 | 590 | 387,000 | 5,900 |
| 1995-09-21 | 592 | 597 | 591 | 597 | 259,000 | 5,970 |
| 1995-09-20 | 605 | 605 | 595 | 600 | 413,000 | 6,000 |
| 1995-09-19 | 608 | 609 | 600 | 601 | 229,000 | 6,010 |
| 1995-09-18 | 617 | 619 | 600 | 603 | 424,000 | 6,030 |
| 1995-09-14 | 632 | 632 | 610 | 610 | 311,000 | 6,100 |
| 1995-09-13 | 635 | 635 | 619 | 619 | 185,000 | 6,190 |
| 1995-09-12 | 670 | 694 | 625 | 626 | 623,000 | 6,260 |
| 1995-09-11 | 617 | 660 | 617 | 660 | 517,000 | 6,600 |
| 1995-09-08 | 615 | 615 | 602 | 607 | 378,000 | 6,070 |
| 1995-09-07 | 600 | 605 | 586 | 596 | 366,000 | 5,960 |
| 1995-09-06 | 615 | 618 | 599 | 600 | 360,000 | 6,000 |
| 1995-09-05 | 592 | 610 | 592 | 605 | 812,000 | 6,050 |
| 1995-09-04 | 629 | 635 | 587 | 591 | 1,074,000 | 5,910 |
| 1995-09-01 | 636 | 648 | 625 | 639 | 634,000 | 6,390 |
| 1995-08-31 | 685 | 687 | 625 | 630 | 1,074,000 | 6,300 |
| 1995-08-30 | 700 | 702 | 682 | 682 | 466,000 | 6,820 |
| 1995-08-29 | 710 | 715 | 685 | 691 | 772,000 | 6,910 |
| 1995-08-28 | 693 | 711 | 681 | 711 | 510,000 | 7,110 |
| 1995-08-25 | 711 | 714 | 690 | 692 | 414,000 | 6,920 |
| 1995-08-24 | 707 | 725 | 700 | 701 | 862,000 | 7,010 |
| 1995-08-23 | 730 | 742 | 685 | 709 | 1,942,000 | 7,090 |
| 1995-08-22 | 775 | 794 | 725 | 730 | 7,832,000 | 7,300 |
| 1995-08-21 | 720 | 745 | 715 | 745 | 3,587,000 | 7,450 |
| 1995-08-18 | 728 | 728 | 695 | 713 | 1,967,000 | 7,130 |
| 1995-08-17 | 702 | 750 | 700 | 720 | 8,539,000 | 7,200 |
| 1995-08-16 | 674 | 692 | 660 | 692 | 1,640,000 | 6,920 |
| 1995-08-15 | 685 | 688 | 659 | 674 | 899,000 | 6,740 |
| 1995-08-14 | 679 | 696 | 671 | 675 | 2,370,000 | 6,750 |
| 1995-08-11 | 635 | 673 | 630 | 670 | 1,676,000 | 6,700 |
| 1995-08-10 | 644 | 644 | 621 | 625 | 454,000 | 6,250 |
| 1995-08-09 | 657 | 657 | 621 | 634 | 439,000 | 6,340 |
| 1995-08-08 | 646 | 662 | 640 | 655 | 909,000 | 6,550 |
| 1995-08-07 | 638 | 656 | 635 | 640 | 1,039,000 | 6,400 |
| 1995-08-04 | 616 | 635 | 615 | 634 | 484,000 | 6,340 |
| 1995-08-03 | 628 | 633 | 611 | 622 | 473,000 | 6,220 |
| 1995-08-02 | 609 | 625 | 609 | 624 | 565,000 | 6,240 |
| 1995-08-01 | 648 | 648 | 610 | 615 | 502,000 | 6,150 |
| 1995-07-31 | 615 | 649 | 605 | 639 | 853,000 | 6,390 |
| 1995-07-28 | 615 | 620 | 610 | 617 | 473,000 | 6,170 |
| 1995-07-27 | 628 | 634 | 615 | 624 | 660,000 | 6,240 |
| 1995-07-26 | 606 | 634 | 606 | 634 | 1,033,000 | 6,340 |
| 1995-07-25 | 624 | 634 | 603 | 615 | 1,528,000 | 6,150 |
| 1995-07-24 | 640 | 658 | 619 | 634 | 1,124,000 | 6,340 |
| 1995-07-21 | 679 | 683 | 622 | 642 | 2,992,000 | 6,420 |
| 1995-07-20 | 688 | 700 | 673 | 673 | 1,695,000 | 6,730 |
| 1995-07-19 | 720 | 730 | 698 | 705 | 6,300,000 | 7,050 |
| 1995-07-18 | 675 | 710 | 663 | 702 | 3,118,000 | 7,020 |
| 1995-07-17 | 682 | 690 | 662 | 675 | 1,265,000 | 6,750 |
| 1995-07-14 | 688 | 710 | 681 | 681 | 3,320,000 | 6,810 |
| 1995-07-13 | 707 | 740 | 691 | 698 | 10,345,000 | 6,980 |
| 1995-07-12 | 663 | 713 | 638 | 697 | 8,368,000 | 6,970 |
| 1995-07-11 | 640 | 662 | 635 | 653 | 1,454,000 | 6,530 |
| 1995-07-10 | 648 | 656 | 615 | 640 | 2,176,000 | 6,400 |
| 1995-07-07 | 686 | 687 | 647 | 656 | 6,287,000 | 6,560 |
| 1995-07-06 | 645 | 680 | 636 | 676 | 5,555,000 | 6,760 |
| 1995-07-05 | 648 | 655 | 631 | 650 | 6,508,000 | 6,500 |
| 1995-07-04 | 613 | 648 | 610 | 638 | 9,808,000 | 6,380 |
| 1995-07-03 | 614 | 630 | 604 | 613 | 5,299,000 | 6,130 |
| 1995-06-30 | 584 | 623 | 573 | 614 | 10,998,000 | 6,140 |
| 1995-06-29 | 589 | 595 | 567 | 585 | 3,689,000 | 5,850 |
| 1995-06-28 | 573 | 597 | 564 | 571 | 7,368,000 | 5,710 |
| 1995-06-27 | 540 | 576 | 540 | 569 | 4,293,000 | 5,690 |
| 1995-06-26 | 553 | 553 | 540 | 542 | 524,000 | 5,420 |
| 1995-06-23 | 531 | 558 | 531 | 549 | 987,000 | 5,490 |
| 1995-06-22 | 533 | 543 | 530 | 536 | 1,100,000 | 5,360 |
| 1995-06-21 | 550 | 564 | 531 | 543 | 1,615,000 | 5,430 |
| 1995-06-20 | 541 | 563 | 526 | 554 | 2,408,000 | 5,540 |
| 1995-06-19 | 560 | 572 | 540 | 540 | 1,193,000 | 5,400 |
| 1995-06-16 | 615 | 616 | 560 | 563 | 5,916,000 | 5,630 |
| 1995-06-15 | 529 | 610 | 523 | 605 | 7,157,000 | 6,050 |
| 1995-06-14 | 518 | 526 | 508 | 519 | 2,358,000 | 5,190 |
| 1995-06-13 | 535 | 547 | 506 | 508 | 3,049,000 | 5,080 |
| 1995-06-12 | 560 | 563 | 519 | 532 | 4,065,000 | 5,320 |
| 1995-06-09 | 602 | 606 | 573 | 573 | 3,599,000 | 5,730 |
| 1995-06-08 | 605 | 618 | 579 | 601 | 7,672,000 | 6,010 |
| 1995-06-07 | 640 | 675 | 576 | 597 | 12,992,000 | 5,970 |
| 1995-06-06 | 694 | 730 | 650 | 655 | 12,308,000 | 6,550 |
| 1995-06-05 | 572 | 664 | 566 | 664 | 12,869,000 | 6,640 |
| 1995-06-02 | 565 | 591 | 539 | 564 | 6,424,000 | 5,640 |
| 1995-06-01 | 535 | 535 | 535 | 535 | 417,000 | 5,350 |
| 1995-05-31 | 448 | 459 | 446 | 455 | 200,000 | 4,550 |
| 1995-05-30 | 453 | 459 | 448 | 453 | 170,000 | 4,530 |
| 1995-05-29 | 447 | 458 | 446 | 458 | 170,000 | 4,580 |
| 1995-05-26 | 445 | 458 | 445 | 454 | 272,000 | 4,540 |
| 1995-05-25 | 478 | 480 | 455 | 455 | 357,000 | 4,550 |
| 1995-05-24 | 472 | 494 | 472 | 483 | 453,000 | 4,830 |
| 1995-05-23 | 468 | 475 | 465 | 475 | 301,000 | 4,750 |
| 1995-05-22 | 471 | 479 | 460 | 471 | 259,000 | 4,710 |
| 1995-05-19 | 476 | 487 | 475 | 486 | 296,000 | 4,860 |
| 1995-05-18 | 477 | 492 | 476 | 481 | 308,000 | 4,810 |
| 1995-05-17 | 471 | 484 | 470 | 479 | 392,000 | 4,790 |
| 1995-05-16 | 491 | 495 | 475 | 476 | 725,000 | 4,760 |
| 1995-05-15 | 502 | 509 | 496 | 496 | 330,000 | 4,960 |
| 1995-05-12 | 523 | 527 | 510 | 512 | 469,000 | 5,120 |
| 1995-05-11 | 523 | 530 | 516 | 520 | 647,000 | 5,200 |
| 1995-05-10 | 535 | 540 | 524 | 528 | 1,220,000 | 5,280 |
| 1995-05-09 | 524 | 546 | 523 | 532 | 2,868,000 | 5,320 |
| 1995-05-08 | 510 | 528 | 510 | 518 | 661,000 | 5,180 |
| 1995-05-02 | 496 | 520 | 496 | 520 | 608,000 | 5,200 |
| 1995-05-01 | 500 | 506 | 497 | 500 | 228,000 | 5,000 |
| 1995-04-28 | 515 | 518 | 501 | 510 | 1,066,000 | 5,100 |
| 1995-04-27 | 487 | 512 | 487 | 511 | 1,264,000 | 5,110 |
| 1995-04-26 | 481 | 494 | 478 | 490 | 436,000 | 4,900 |
| 1995-04-25 | 476 | 490 | 476 | 485 | 484,000 | 4,850 |
| 1995-04-24 | 484 | 485 | 480 | 481 | 244,000 | 4,810 |
| 1995-04-21 | 497 | 499 | 489 | 490 | 445,000 | 4,900 |
| 1995-04-20 | 505 | 506 | 490 | 492 | 855,000 | 4,920 |
| 1995-04-19 | 485 | 509 | 480 | 502 | 1,224,000 | 5,020 |
| 1995-04-18 | 490 | 498 | 485 | 487 | 766,000 | 4,870 |
| 1995-04-17 | 469 | 490 | 465 | 485 | 637,000 | 4,850 |
| 1995-04-14 | 481 | 485 | 470 | 472 | 491,000 | 4,720 |
| 1995-04-13 | 490 | 496 | 481 | 485 | 757,000 | 4,850 |
| 1995-04-12 | 457 | 504 | 456 | 495 | 1,277,000 | 4,950 |
| 1995-04-11 | 464 | 470 | 452 | 462 | 297,000 | 4,620 |
| 1995-04-10 | 440 | 467 | 430 | 465 | 339,000 | 4,650 |
| 1995-04-07 | 420 | 449 | 416 | 445 | 390,000 | 4,450 |
| 1995-04-06 | 429 | 439 | 425 | 425 | 144,000 | 4,250 |
| 1995-04-05 | 437 | 438 | 416 | 438 | 68,000 | 4,380 |
| 1995-04-04 | 415 | 442 | 401 | 440 | 132,000 | 4,400 |
| 1995-04-03 | 396 | 420 | 395 | 420 | 75,000 | 4,200 |
| 1995-03-31 | 403 | 414 | 403 | 408 | 23,000 | 4,080 |
| 1995-03-30 | 410 | 410 | 400 | 401 | 13,000 | 4,010 |
| 1995-03-29 | 416 | 416 | 405 | 405 | 27,000 | 4,050 |
| 1995-03-28 | 392 | 415 | 392 | 415 | 35,000 | 4,150 |
| 1995-03-27 | 373 | 391 | 373 | 390 | 1,421,000 | 3,900 |
| 1995-03-24 | 384 | 384 | 369 | 372 | 1,455,000 | 3,720 |
| 1995-03-23 | 380 | 380 | 370 | 379 | 47,000 | 3,790 |
| 1995-03-22 | 380 | 383 | 380 | 380 | 35,000 | 3,800 |
| 1995-03-20 | 396 | 396 | 380 | 382 | 70,000 | 3,820 |
| 1995-03-17 | 400 | 401 | 395 | 400 | 37,000 | 4,000 |
| 1995-03-16 | 407 | 407 | 400 | 400 | 77,000 | 4,000 |
| 1995-03-15 | 395 | 405 | 395 | 399 | 26,000 | 3,990 |
| 1995-03-14 | 409 | 409 | 405 | 405 | 66,000 | 4,050 |
| 1995-03-13 | 410 | 412 | 400 | 405 | 48,000 | 4,050 |
| 1995-03-10 | 400 | 400 | 390 | 400 | 74,000 | 4,000 |
| 1995-03-09 | 404 | 407 | 400 | 400 | 31,000 | 4,000 |
| 1995-03-08 | 405 | 405 | 390 | 399 | 54,000 | 3,990 |
| 1995-03-07 | 411 | 423 | 410 | 410 | 32,000 | 4,100 |
| 1995-03-06 | 402 | 415 | 401 | 415 | 29,000 | 4,150 |
| 1995-03-03 | 390 | 399 | 388 | 399 | 29,000 | 3,990 |
| 1995-03-02 | 388 | 398 | 388 | 394 | 55,000 | 3,940 |
| 1995-03-01 | 388 | 389 | 380 | 382 | 38,000 | 3,820 |
| 1995-02-28 | 385 | 394 | 383 | 383 | 136,000 | 3,830 |
| 1995-02-27 | 390 | 390 | 382 | 383 | 110,000 | 3,830 |
| 1995-02-24 | 409 | 409 | 400 | 400 | 98,000 | 4,000 |
| 1995-02-23 | 407 | 407 | 397 | 404 | 78,000 | 4,040 |
| 1995-02-22 | 405 | 408 | 405 | 406 | 66,000 | 4,060 |
| 1995-02-21 | 406 | 415 | 406 | 407 | 59,000 | 4,070 |
| 1995-02-20 | 400 | 405 | 395 | 401 | 41,000 | 4,010 |
| 1995-02-17 | 401 | 415 | 392 | 392 | 121,000 | 3,920 |
| 1995-02-16 | 407 | 407 | 401 | 401 | 53,000 | 4,010 |
| 1995-02-15 | 417 | 417 | 410 | 410 | 39,000 | 4,100 |
| 1995-02-14 | 421 | 421 | 416 | 416 | 44,000 | 4,160 |
| 1995-02-13 | 421 | 421 | 418 | 418 | 9,000 | 4,180 |
| 1995-02-10 | 416 | 420 | 416 | 416 | 69,000 | 4,160 |
| 1995-02-09 | 421 | 428 | 416 | 416 | 185,000 | 4,160 |
| 1995-02-08 | 426 | 426 | 420 | 422 | 120,000 | 4,220 |
| 1995-02-07 | 430 | 434 | 430 | 430 | 51,000 | 4,300 |
| 1995-02-06 | 426 | 433 | 426 | 433 | 41,000 | 4,330 |
| 1995-02-03 | 420 | 422 | 416 | 416 | 102,000 | 4,160 |
| 1995-02-02 | 430 | 430 | 420 | 424 | 67,000 | 4,240 |
| 1995-02-01 | 425 | 430 | 425 | 425 | 27,000 | 4,250 |
| 1995-01-31 | 428 | 436 | 425 | 425 | 51,000 | 4,250 |
| 1995-01-30 | 414 | 443 | 414 | 425 | 65,000 | 4,250 |
| 1995-01-27 | 430 | 435 | 417 | 417 | 64,000 | 4,170 |
| 1995-01-26 | 445 | 445 | 435 | 435 | 35,000 | 4,350 |
| 1995-01-25 | 436 | 449 | 435 | 448 | 67,000 | 4,480 |
| 1995-01-24 | 415 | 433 | 410 | 433 | 143,000 | 4,330 |
| 1995-01-23 | 452 | 452 | 400 | 400 | 106,000 | 4,000 |
| 1995-01-20 | 457 | 458 | 447 | 451 | 50,000 | 4,510 |
| 1995-01-19 | 480 | 480 | 469 | 469 | 91,000 | 4,690 |
| 1995-01-18 | 483 | 498 | 481 | 482 | 36,000 | 4,820 |
| 1995-01-17 | 482 | 487 | 482 | 482 | 19,000 | 4,820 |
| 1995-01-13 | 482 | 484 | 480 | 481 | 33,000 | 4,810 |
| 1995-01-12 | 495 | 495 | 481 | 481 | 46,000 | 4,810 |
| 1995-01-11 | 496 | 498 | 490 | 492 | 50,000 | 4,920 |
| 1995-01-10 | 497 | 500 | 496 | 497 | 20,000 | 4,970 |
| 1995-01-09 | 509 | 509 | 495 | 496 | 18,000 | 4,960 |
| 1995-01-06 | 505 | 510 | 503 | 503 | 17,000 | 5,030 |
| 1995-01-05 | 517 | 527 | 510 | 510 | 15,000 | 5,100 |
| 1995-01-04 | 537 | 537 | 534 | 534 | 6,000 | 5,340 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
