6316 (株)丸山製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 340 | 355 | 340 | 355 | 30,000 | 3,550 |
| 1996-12-27 | 351 | 355 | 347 | 355 | 32,000 | 3,550 |
| 1996-12-26 | 355 | 360 | 339 | 345 | 172,000 | 3,450 |
| 1996-12-25 | 355 | 365 | 355 | 356 | 39,000 | 3,560 |
| 1996-12-24 | 362 | 372 | 354 | 354 | 48,000 | 3,540 |
| 1996-12-20 | 339 | 365 | 339 | 360 | 128,000 | 3,600 |
| 1996-12-19 | 373 | 375 | 335 | 337 | 143,000 | 3,370 |
| 1996-12-18 | 390 | 390 | 372 | 373 | 39,000 | 3,730 |
| 1996-12-17 | 395 | 395 | 385 | 385 | 37,000 | 3,850 |
| 1996-12-16 | 397 | 397 | 390 | 395 | 23,000 | 3,950 |
| 1996-12-13 | 395 | 395 | 390 | 392 | 30,000 | 3,920 |
| 1996-12-12 | 400 | 400 | 393 | 395 | 32,000 | 3,950 |
| 1996-12-11 | 400 | 405 | 391 | 392 | 45,000 | 3,920 |
| 1996-12-10 | 400 | 404 | 390 | 395 | 29,000 | 3,950 |
| 1996-12-09 | 400 | 401 | 396 | 399 | 17,000 | 3,990 |
| 1996-12-06 | 405 | 405 | 390 | 390 | 43,000 | 3,900 |
| 1996-12-05 | 394 | 405 | 394 | 401 | 19,000 | 4,010 |
| 1996-12-04 | 387 | 396 | 381 | 390 | 43,000 | 3,900 |
| 1996-12-03 | 400 | 400 | 395 | 395 | 35,000 | 3,950 |
| 1996-12-02 | 406 | 406 | 400 | 400 | 35,000 | 4,000 |
| 1996-11-29 | 415 | 415 | 405 | 405 | 34,000 | 4,050 |
| 1996-11-28 | 417 | 417 | 415 | 415 | 52,000 | 4,150 |
| 1996-11-27 | 420 | 420 | 416 | 417 | 34,000 | 4,170 |
| 1996-11-26 | 428 | 428 | 420 | 420 | 15,000 | 4,200 |
| 1996-11-25 | 426 | 426 | 421 | 425 | 72,000 | 4,250 |
| 1996-11-22 | 418 | 420 | 415 | 416 | 57,000 | 4,160 |
| 1996-11-21 | 425 | 425 | 415 | 415 | 65,000 | 4,150 |
| 1996-11-20 | 431 | 431 | 425 | 426 | 35,000 | 4,260 |
| 1996-11-19 | 431 | 431 | 425 | 430 | 64,000 | 4,300 |
| 1996-11-18 | 435 | 435 | 431 | 431 | 32,000 | 4,310 |
| 1996-11-15 | 440 | 440 | 435 | 435 | 44,000 | 4,350 |
| 1996-11-14 | 444 | 448 | 440 | 440 | 94,000 | 4,400 |
| 1996-11-13 | 439 | 445 | 436 | 444 | 87,000 | 4,440 |
| 1996-11-12 | 431 | 435 | 431 | 435 | 59,000 | 4,350 |
| 1996-11-11 | 435 | 435 | 431 | 431 | 21,000 | 4,310 |
| 1996-11-08 | 435 | 437 | 430 | 430 | 56,000 | 4,300 |
| 1996-11-07 | 445 | 448 | 436 | 436 | 55,000 | 4,360 |
| 1996-11-06 | 440 | 440 | 433 | 440 | 24,000 | 4,400 |
| 1996-11-05 | 438 | 438 | 430 | 430 | 35,000 | 4,300 |
| 1996-11-01 | 437 | 450 | 433 | 433 | 45,000 | 4,330 |
| 1996-10-31 | 435 | 435 | 431 | 435 | 49,000 | 4,350 |
| 1996-10-30 | 438 | 440 | 435 | 435 | 28,000 | 4,350 |
| 1996-10-29 | 431 | 440 | 430 | 440 | 38,000 | 4,400 |
| 1996-10-28 | 436 | 440 | 431 | 432 | 19,000 | 4,320 |
| 1996-10-25 | 450 | 450 | 431 | 431 | 61,000 | 4,310 |
| 1996-10-24 | 440 | 449 | 435 | 449 | 40,000 | 4,490 |
| 1996-10-23 | 440 | 445 | 435 | 445 | 72,000 | 4,450 |
| 1996-10-22 | 460 | 460 | 440 | 449 | 46,000 | 4,490 |
| 1996-10-21 | 465 | 465 | 460 | 460 | 21,000 | 4,600 |
| 1996-10-18 | 450 | 459 | 450 | 459 | 29,000 | 4,590 |
| 1996-10-17 | 450 | 451 | 448 | 448 | 48,000 | 4,480 |
| 1996-10-16 | 463 | 463 | 448 | 450 | 51,000 | 4,500 |
| 1996-10-15 | 442 | 450 | 442 | 448 | 42,000 | 4,480 |
| 1996-10-14 | 440 | 447 | 440 | 446 | 23,000 | 4,460 |
| 1996-10-11 | 440 | 445 | 440 | 445 | 70,000 | 4,450 |
| 1996-10-09 | 460 | 460 | 440 | 440 | 52,000 | 4,400 |
| 1996-10-08 | 466 | 466 | 460 | 460 | 30,000 | 4,600 |
| 1996-10-07 | 474 | 474 | 460 | 465 | 11,000 | 4,650 |
| 1996-10-04 | 472 | 472 | 465 | 466 | 13,000 | 4,660 |
| 1996-10-03 | 467 | 474 | 466 | 474 | 21,000 | 4,740 |
| 1996-10-02 | 471 | 473 | 466 | 466 | 35,000 | 4,660 |
| 1996-10-01 | 480 | 484 | 465 | 470 | 26,000 | 4,700 |
| 1996-09-30 | 470 | 477 | 470 | 477 | 26,000 | 4,770 |
| 1996-09-27 | 467 | 470 | 460 | 460 | 73,000 | 4,600 |
| 1996-09-26 | 464 | 470 | 462 | 462 | 80,000 | 4,620 |
| 1996-09-25 | 462 | 464 | 461 | 464 | 32,000 | 4,640 |
| 1996-09-24 | 470 | 470 | 463 | 463 | 44,000 | 4,630 |
| 1996-09-20 | 470 | 480 | 461 | 462 | 134,000 | 4,620 |
| 1996-09-19 | 490 | 490 | 470 | 470 | 213,000 | 4,700 |
| 1996-09-18 | 487 | 493 | 487 | 489 | 63,000 | 4,890 |
| 1996-09-17 | 491 | 498 | 482 | 485 | 35,000 | 4,850 |
| 1996-09-13 | 461 | 490 | 461 | 490 | 33,000 | 4,900 |
| 1996-09-12 | 469 | 470 | 465 | 468 | 23,000 | 4,680 |
| 1996-09-11 | 480 | 480 | 470 | 472 | 38,000 | 4,720 |
| 1996-09-10 | 479 | 480 | 476 | 480 | 30,000 | 4,800 |
| 1996-09-09 | 470 | 479 | 470 | 479 | 24,000 | 4,790 |
| 1996-09-06 | 472 | 477 | 470 | 470 | 40,000 | 4,700 |
| 1996-09-05 | 472 | 475 | 471 | 471 | 57,000 | 4,710 |
| 1996-09-04 | 490 | 490 | 471 | 471 | 60,000 | 4,710 |
| 1996-09-03 | 490 | 495 | 490 | 490 | 31,000 | 4,900 |
| 1996-09-02 | 497 | 498 | 485 | 490 | 27,000 | 4,900 |
| 1996-08-30 | 481 | 483 | 475 | 476 | 54,000 | 4,760 |
| 1996-08-29 | 486 | 490 | 485 | 490 | 24,000 | 4,900 |
| 1996-08-28 | 502 | 502 | 485 | 485 | 14,000 | 4,850 |
| 1996-08-27 | 499 | 503 | 495 | 503 | 13,000 | 5,030 |
| 1996-08-26 | 503 | 503 | 494 | 500 | 22,000 | 5,000 |
| 1996-08-23 | 499 | 499 | 488 | 488 | 57,000 | 4,880 |
| 1996-08-22 | 510 | 510 | 490 | 494 | 154,000 | 4,940 |
| 1996-08-21 | 492 | 502 | 492 | 502 | 82,000 | 5,020 |
| 1996-08-20 | 495 | 501 | 490 | 492 | 94,000 | 4,920 |
| 1996-08-19 | 490 | 500 | 485 | 497 | 25,000 | 4,970 |
| 1996-08-16 | 486 | 496 | 482 | 495 | 84,000 | 4,950 |
| 1996-08-15 | 493 | 495 | 485 | 485 | 51,000 | 4,850 |
| 1996-08-14 | 480 | 500 | 480 | 493 | 34,000 | 4,930 |
| 1996-08-13 | 465 | 475 | 465 | 475 | 91,000 | 4,750 |
| 1996-08-12 | 479 | 479 | 469 | 469 | 39,000 | 4,690 |
| 1996-08-09 | 486 | 487 | 481 | 481 | 93,000 | 4,810 |
| 1996-08-08 | 496 | 496 | 486 | 486 | 69,000 | 4,860 |
| 1996-08-07 | 510 | 510 | 496 | 496 | 58,000 | 4,960 |
| 1996-08-06 | 510 | 510 | 506 | 506 | 27,000 | 5,060 |
| 1996-08-05 | 509 | 522 | 509 | 510 | 41,000 | 5,100 |
| 1996-08-02 | 515 | 528 | 515 | 528 | 32,000 | 5,280 |
| 1996-08-01 | 511 | 530 | 501 | 515 | 113,000 | 5,150 |
| 1996-07-31 | 503 | 509 | 501 | 501 | 99,000 | 5,010 |
| 1996-07-30 | 505 | 515 | 503 | 503 | 118,000 | 5,030 |
| 1996-07-29 | 535 | 535 | 505 | 505 | 58,000 | 5,050 |
| 1996-07-26 | 515 | 535 | 515 | 535 | 72,000 | 5,350 |
| 1996-07-25 | 518 | 529 | 501 | 505 | 195,000 | 5,050 |
| 1996-07-24 | 547 | 547 | 521 | 522 | 146,000 | 5,220 |
| 1996-07-23 | 554 | 554 | 535 | 537 | 52,000 | 5,370 |
| 1996-07-22 | 564 | 564 | 555 | 560 | 22,000 | 5,600 |
| 1996-07-19 | 565 | 568 | 556 | 568 | 144,000 | 5,680 |
| 1996-07-18 | 567 | 567 | 550 | 551 | 43,000 | 5,510 |
| 1996-07-17 | 559 | 568 | 549 | 568 | 150,000 | 5,680 |
| 1996-07-16 | 538 | 549 | 536 | 539 | 20,000 | 5,390 |
| 1996-07-15 | 562 | 562 | 548 | 550 | 69,000 | 5,500 |
| 1996-07-12 | 521 | 565 | 520 | 564 | 319,000 | 5,640 |
| 1996-07-11 | 535 | 535 | 520 | 521 | 384,000 | 5,210 |
| 1996-07-10 | 552 | 555 | 540 | 540 | 116,000 | 5,400 |
| 1996-07-09 | 551 | 558 | 550 | 550 | 145,000 | 5,500 |
| 1996-07-08 | 552 | 560 | 552 | 554 | 84,000 | 5,540 |
| 1996-07-05 | 575 | 575 | 551 | 551 | 96,000 | 5,510 |
| 1996-07-04 | 580 | 580 | 571 | 575 | 73,000 | 5,750 |
| 1996-07-03 | 570 | 571 | 569 | 570 | 42,000 | 5,700 |
| 1996-07-02 | 571 | 580 | 571 | 571 | 46,000 | 5,710 |
| 1996-07-01 | 571 | 571 | 571 | 571 | 11,000 | 5,710 |
| 1996-06-28 | 575 | 579 | 570 | 570 | 48,000 | 5,700 |
| 1996-06-27 | 579 | 580 | 570 | 575 | 27,000 | 5,750 |
| 1996-06-26 | 571 | 580 | 570 | 570 | 45,000 | 5,700 |
| 1996-06-25 | 570 | 581 | 570 | 580 | 60,000 | 5,800 |
| 1996-06-24 | 590 | 590 | 580 | 580 | 30,000 | 5,800 |
| 1996-06-21 | 585 | 590 | 580 | 580 | 89,000 | 5,800 |
| 1996-06-20 | 586 | 589 | 586 | 589 | 24,000 | 5,890 |
| 1996-06-19 | 610 | 610 | 585 | 594 | 58,000 | 5,940 |
| 1996-06-18 | 600 | 600 | 595 | 595 | 80,000 | 5,950 |
| 1996-06-17 | 595 | 595 | 595 | 595 | 40,000 | 5,950 |
| 1996-06-14 | 580 | 600 | 580 | 595 | 142,000 | 5,950 |
| 1996-06-13 | 601 | 601 | 580 | 582 | 84,000 | 5,820 |
| 1996-06-12 | 580 | 595 | 580 | 585 | 238,000 | 5,850 |
| 1996-06-11 | 580 | 585 | 565 | 570 | 83,000 | 5,700 |
| 1996-06-10 | 600 | 600 | 579 | 590 | 115,000 | 5,900 |
| 1996-06-07 | 566 | 570 | 560 | 570 | 198,000 | 5,700 |
| 1996-06-06 | 571 | 576 | 565 | 565 | 76,000 | 5,650 |
| 1996-06-05 | 571 | 576 | 571 | 576 | 27,000 | 5,760 |
| 1996-06-04 | 566 | 575 | 562 | 570 | 102,000 | 5,700 |
| 1996-06-03 | 585 | 590 | 565 | 566 | 76,000 | 5,660 |
| 1996-05-31 | 599 | 599 | 593 | 595 | 46,000 | 5,950 |
| 1996-05-30 | 600 | 600 | 593 | 593 | 43,000 | 5,930 |
| 1996-05-29 | 590 | 600 | 590 | 591 | 29,000 | 5,910 |
| 1996-05-28 | 599 | 599 | 590 | 590 | 29,000 | 5,900 |
| 1996-05-27 | 601 | 601 | 590 | 590 | 79,000 | 5,900 |
| 1996-05-24 | 610 | 610 | 590 | 590 | 45,000 | 5,900 |
| 1996-05-23 | 619 | 619 | 600 | 602 | 21,000 | 6,020 |
| 1996-05-22 | 592 | 619 | 585 | 619 | 91,000 | 6,190 |
| 1996-05-21 | 600 | 601 | 591 | 592 | 80,000 | 5,920 |
| 1996-05-20 | 600 | 604 | 597 | 599 | 106,000 | 5,990 |
| 1996-05-17 | 604 | 605 | 585 | 590 | 218,000 | 5,900 |
| 1996-05-16 | 600 | 610 | 600 | 602 | 61,000 | 6,020 |
| 1996-05-15 | 600 | 620 | 600 | 615 | 53,000 | 6,150 |
| 1996-05-14 | 611 | 616 | 598 | 599 | 203,000 | 5,990 |
| 1996-05-13 | 622 | 622 | 601 | 601 | 93,000 | 6,010 |
| 1996-05-10 | 615 | 625 | 615 | 624 | 44,000 | 6,240 |
| 1996-05-09 | 618 | 620 | 612 | 615 | 68,000 | 6,150 |
| 1996-05-08 | 610 | 614 | 610 | 611 | 35,000 | 6,110 |
| 1996-05-07 | 615 | 617 | 608 | 610 | 52,000 | 6,100 |
| 1996-05-02 | 612 | 620 | 607 | 610 | 140,000 | 6,100 |
| 1996-05-01 | 630 | 635 | 621 | 621 | 46,000 | 6,210 |
| 1996-04-30 | 630 | 634 | 625 | 630 | 50,000 | 6,300 |
| 1996-04-26 | 635 | 636 | 630 | 630 | 58,000 | 6,300 |
| 1996-04-25 | 617 | 636 | 617 | 625 | 114,000 | 6,250 |
| 1996-04-24 | 608 | 617 | 608 | 617 | 55,000 | 6,170 |
| 1996-04-23 | 607 | 620 | 603 | 618 | 117,000 | 6,180 |
| 1996-04-22 | 603 | 610 | 600 | 603 | 93,000 | 6,030 |
| 1996-04-19 | 621 | 621 | 610 | 610 | 76,000 | 6,100 |
| 1996-04-17 | 631 | 632 | 625 | 625 | 77,000 | 6,250 |
| 1996-04-16 | 630 | 637 | 628 | 628 | 95,000 | 6,280 |
| 1996-04-15 | 633 | 635 | 624 | 627 | 78,000 | 6,270 |
| 1996-04-12 | 634 | 634 | 623 | 623 | 68,000 | 6,230 |
| 1996-04-11 | 625 | 629 | 622 | 629 | 53,000 | 6,290 |
| 1996-04-10 | 625 | 635 | 621 | 629 | 71,000 | 6,290 |
| 1996-04-09 | 620 | 630 | 620 | 625 | 71,000 | 6,250 |
| 1996-04-08 | 635 | 635 | 620 | 620 | 49,000 | 6,200 |
| 1996-04-05 | 628 | 629 | 620 | 629 | 58,000 | 6,290 |
| 1996-04-04 | 620 | 628 | 619 | 620 | 46,000 | 6,200 |
| 1996-04-03 | 633 | 633 | 620 | 630 | 69,000 | 6,300 |
| 1996-04-02 | 631 | 631 | 619 | 622 | 68,000 | 6,220 |
| 1996-04-01 | 641 | 641 | 621 | 621 | 103,000 | 6,210 |
| 1996-03-29 | 610 | 614 | 600 | 611 | 55,000 | 6,110 |
| 1996-03-28 | 610 | 616 | 586 | 590 | 73,000 | 5,900 |
| 1996-03-27 | 590 | 590 | 580 | 580 | 77,000 | 5,800 |
| 1996-03-26 | 591 | 591 | 580 | 580 | 77,000 | 5,800 |
| 1996-03-25 | 605 | 617 | 581 | 581 | 154,000 | 5,810 |
| 1996-03-22 | 560 | 609 | 559 | 609 | 467,000 | 6,090 |
| 1996-03-21 | 560 | 560 | 554 | 558 | 375,000 | 5,580 |
| 1996-03-19 | 557 | 570 | 554 | 560 | 142,000 | 5,600 |
| 1996-03-18 | 570 | 570 | 560 | 561 | 78,000 | 5,610 |
| 1996-03-15 | 555 | 571 | 555 | 560 | 154,000 | 5,600 |
| 1996-03-14 | 579 | 579 | 551 | 555 | 138,000 | 5,550 |
| 1996-03-13 | 579 | 588 | 577 | 582 | 120,000 | 5,820 |
| 1996-03-12 | 600 | 600 | 575 | 578 | 407,000 | 5,780 |
| 1996-03-11 | 601 | 614 | 601 | 613 | 72,000 | 6,130 |
| 1996-03-08 | 619 | 625 | 613 | 614 | 112,000 | 6,140 |
| 1996-03-07 | 646 | 646 | 621 | 621 | 73,000 | 6,210 |
| 1996-03-06 | 629 | 629 | 626 | 626 | 53,000 | 6,260 |
| 1996-03-05 | 628 | 630 | 626 | 630 | 64,000 | 6,300 |
| 1996-03-04 | 628 | 635 | 628 | 628 | 37,000 | 6,280 |
| 1996-03-01 | 625 | 635 | 620 | 628 | 91,000 | 6,280 |
| 1996-02-29 | 618 | 629 | 618 | 625 | 229,000 | 6,250 |
| 1996-02-28 | 627 | 630 | 618 | 630 | 57,000 | 6,300 |
| 1996-02-27 | 640 | 640 | 629 | 630 | 77,000 | 6,300 |
| 1996-02-26 | 636 | 636 | 618 | 633 | 48,000 | 6,330 |
| 1996-02-23 | 623 | 623 | 610 | 616 | 232,000 | 6,160 |
| 1996-02-22 | 612 | 620 | 612 | 613 | 320,000 | 6,130 |
| 1996-02-21 | 625 | 625 | 613 | 613 | 190,000 | 6,130 |
| 1996-02-20 | 637 | 645 | 619 | 630 | 155,000 | 6,300 |
| 1996-02-19 | 638 | 638 | 619 | 627 | 136,000 | 6,270 |
| 1996-02-16 | 649 | 649 | 601 | 618 | 395,000 | 6,180 |
| 1996-02-15 | 675 | 675 | 650 | 650 | 281,000 | 6,500 |
| 1996-02-14 | 671 | 685 | 671 | 675 | 120,000 | 6,750 |
| 1996-02-13 | 680 | 690 | 672 | 673 | 92,000 | 6,730 |
| 1996-02-09 | 682 | 685 | 680 | 683 | 105,000 | 6,830 |
| 1996-02-08 | 685 | 690 | 681 | 690 | 108,000 | 6,900 |
| 1996-02-07 | 685 | 692 | 681 | 687 | 142,000 | 6,870 |
| 1996-02-06 | 681 | 698 | 681 | 685 | 87,000 | 6,850 |
| 1996-02-05 | 715 | 720 | 696 | 700 | 142,000 | 7,000 |
| 1996-02-02 | 710 | 710 | 699 | 708 | 292,000 | 7,080 |
| 1996-02-01 | 713 | 720 | 705 | 705 | 242,000 | 7,050 |
| 1996-01-31 | 718 | 725 | 705 | 710 | 263,000 | 7,100 |
| 1996-01-30 | 728 | 742 | 707 | 710 | 287,000 | 7,100 |
| 1996-01-29 | 734 | 734 | 708 | 720 | 165,000 | 7,200 |
| 1996-01-26 | 730 | 730 | 720 | 725 | 183,000 | 7,250 |
| 1996-01-25 | 742 | 742 | 720 | 721 | 893,000 | 7,210 |
| 1996-01-24 | 719 | 735 | 714 | 727 | 750,000 | 7,270 |
| 1996-01-23 | 681 | 709 | 675 | 709 | 260,000 | 7,090 |
| 1996-01-22 | 695 | 695 | 681 | 681 | 74,000 | 6,810 |
| 1996-01-19 | 681 | 696 | 670 | 681 | 242,000 | 6,810 |
| 1996-01-18 | 701 | 711 | 671 | 675 | 282,000 | 6,750 |
| 1996-01-17 | 733 | 733 | 703 | 703 | 382,000 | 7,030 |
| 1996-01-16 | 730 | 740 | 725 | 730 | 259,000 | 7,300 |
| 1996-01-12 | 756 | 790 | 736 | 740 | 2,680,000 | 7,400 |
| 1996-01-11 | 705 | 774 | 701 | 766 | 3,815,000 | 7,660 |
| 1996-01-10 | 685 | 708 | 685 | 705 | 530,000 | 7,050 |
| 1996-01-09 | 695 | 695 | 680 | 680 | 276,000 | 6,800 |
| 1996-01-08 | 695 | 695 | 682 | 695 | 343,000 | 6,950 |
| 1996-01-05 | 710 | 714 | 689 | 690 | 500,000 | 6,900 |
| 1996-01-04 | 715 | 716 | 707 | 709 | 275,000 | 7,090 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
