6316 (株)丸山製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 104 | 106 | 104 | 106 | 16,000 | 1,060 |
| 1997-12-29 | 100 | 116 | 100 | 105 | 52,000 | 1,050 |
| 1997-12-26 | 125 | 125 | 105 | 106 | 63,000 | 1,060 |
| 1997-12-25 | 99 | 105 | 90 | 105 | 51,000 | 1,050 |
| 1997-12-24 | 97 | 98 | 87 | 89 | 105,000 | 890 |
| 1997-12-22 | 83 | 98 | 83 | 92 | 58,000 | 920 |
| 1997-12-19 | 121 | 121 | 115 | 118 | 54,000 | 1,180 |
| 1997-12-18 | 130 | 135 | 124 | 127 | 50,000 | 1,270 |
| 1997-12-17 | 131 | 136 | 130 | 136 | 37,000 | 1,360 |
| 1997-12-16 | 134 | 134 | 130 | 133 | 32,000 | 1,330 |
| 1997-12-15 | 135 | 135 | 130 | 130 | 34,000 | 1,300 |
| 1997-12-12 | 149 | 149 | 139 | 139 | 46,000 | 1,390 |
| 1997-12-11 | 148 | 148 | 145 | 145 | 30,000 | 1,450 |
| 1997-12-10 | 155 | 155 | 146 | 146 | 27,000 | 1,460 |
| 1997-12-09 | 151 | 151 | 146 | 151 | 83,000 | 1,510 |
| 1997-12-08 | 151 | 155 | 150 | 150 | 14,000 | 1,500 |
| 1997-12-05 | 155 | 155 | 150 | 150 | 33,000 | 1,500 |
| 1997-12-04 | 151 | 152 | 150 | 150 | 39,000 | 1,500 |
| 1997-12-03 | 154 | 155 | 152 | 152 | 67,000 | 1,520 |
| 1997-12-02 | 155 | 157 | 155 | 157 | 93,000 | 1,570 |
| 1997-12-01 | 151 | 158 | 151 | 155 | 111,000 | 1,550 |
| 1997-11-28 | 155 | 156 | 151 | 151 | 56,000 | 1,510 |
| 1997-11-27 | 160 | 160 | 145 | 151 | 87,000 | 1,510 |
| 1997-11-26 | 175 | 175 | 161 | 161 | 67,000 | 1,610 |
| 1997-11-25 | 166 | 170 | 165 | 166 | 134,000 | 1,660 |
| 1997-11-21 | 182 | 182 | 180 | 180 | 25,000 | 1,800 |
| 1997-11-20 | 180 | 182 | 176 | 182 | 44,000 | 1,820 |
| 1997-11-19 | 193 | 193 | 180 | 181 | 21,000 | 1,810 |
| 1997-11-18 | 188 | 195 | 188 | 193 | 21,000 | 1,930 |
| 1997-11-17 | 176 | 188 | 172 | 188 | 17,000 | 1,880 |
| 1997-11-14 | 180 | 182 | 176 | 176 | 44,000 | 1,760 |
| 1997-11-13 | 172 | 176 | 165 | 175 | 64,000 | 1,750 |
| 1997-11-12 | 181 | 182 | 178 | 178 | 42,000 | 1,780 |
| 1997-11-11 | 180 | 192 | 177 | 192 | 49,000 | 1,920 |
| 1997-11-10 | 180 | 195 | 175 | 181 | 25,000 | 1,810 |
| 1997-11-07 | 200 | 200 | 181 | 183 | 43,000 | 1,830 |
| 1997-11-06 | 210 | 215 | 205 | 205 | 37,000 | 2,050 |
| 1997-11-05 | 214 | 215 | 210 | 211 | 16,000 | 2,110 |
| 1997-11-04 | 226 | 226 | 215 | 215 | 17,000 | 2,150 |
| 1997-10-31 | 208 | 220 | 207 | 220 | 19,000 | 2,200 |
| 1997-10-30 | 225 | 225 | 210 | 213 | 37,000 | 2,130 |
| 1997-10-29 | 208 | 215 | 208 | 215 | 37,000 | 2,150 |
| 1997-10-28 | 204 | 204 | 198 | 200 | 51,000 | 2,000 |
| 1997-10-27 | 207 | 214 | 207 | 208 | 14,000 | 2,080 |
| 1997-10-24 | 212 | 212 | 207 | 209 | 35,000 | 2,090 |
| 1997-10-23 | 211 | 212 | 207 | 207 | 44,000 | 2,070 |
| 1997-10-22 | 201 | 206 | 195 | 206 | 75,000 | 2,060 |
| 1997-10-21 | 186 | 191 | 186 | 191 | 20,000 | 1,910 |
| 1997-10-20 | 190 | 190 | 183 | 185 | 27,000 | 1,850 |
| 1997-10-17 | 184 | 190 | 181 | 182 | 25,000 | 1,820 |
| 1997-10-16 | 181 | 190 | 181 | 190 | 29,000 | 1,900 |
| 1997-10-15 | 190 | 190 | 180 | 180 | 22,000 | 1,800 |
| 1997-10-14 | 182 | 182 | 181 | 182 | 8,000 | 1,820 |
| 1997-10-13 | 185 | 190 | 182 | 185 | 23,000 | 1,850 |
| 1997-10-09 | 188 | 190 | 187 | 190 | 28,000 | 1,900 |
| 1997-10-08 | 186 | 190 | 186 | 187 | 7,000 | 1,870 |
| 1997-10-07 | 190 | 194 | 185 | 185 | 28,000 | 1,850 |
| 1997-10-06 | 178 | 185 | 177 | 185 | 48,000 | 1,850 |
| 1997-10-03 | 171 | 177 | 171 | 177 | 43,000 | 1,770 |
| 1997-10-02 | 176 | 176 | 170 | 172 | 59,000 | 1,720 |
| 1997-10-01 | 171 | 180 | 170 | 177 | 39,000 | 1,770 |
| 1997-09-30 | 171 | 180 | 167 | 175 | 110,000 | 1,750 |
| 1997-09-29 | 175 | 176 | 170 | 174 | 99,000 | 1,740 |
| 1997-09-26 | 200 | 210 | 191 | 195 | 101,000 | 1,950 |
| 1997-09-25 | 217 | 218 | 215 | 215 | 76,000 | 2,150 |
| 1997-09-24 | 229 | 229 | 213 | 215 | 96,000 | 2,150 |
| 1997-09-22 | 249 | 249 | 229 | 229 | 62,000 | 2,290 |
| 1997-09-19 | 245 | 250 | 245 | 246 | 20,000 | 2,460 |
| 1997-09-18 | 251 | 255 | 243 | 250 | 45,000 | 2,500 |
| 1997-09-17 | 261 | 261 | 250 | 250 | 34,000 | 2,500 |
| 1997-09-16 | 258 | 260 | 251 | 251 | 29,000 | 2,510 |
| 1997-09-12 | 260 | 261 | 258 | 258 | 31,000 | 2,580 |
| 1997-09-11 | 275 | 275 | 265 | 265 | 24,000 | 2,650 |
| 1997-09-10 | 276 | 279 | 270 | 270 | 27,000 | 2,700 |
| 1997-09-09 | 283 | 283 | 275 | 275 | 22,000 | 2,750 |
| 1997-09-08 | 283 | 285 | 280 | 283 | 8,000 | 2,830 |
| 1997-09-05 | 281 | 282 | 275 | 278 | 14,000 | 2,780 |
| 1997-09-04 | 281 | 282 | 275 | 281 | 33,000 | 2,810 |
| 1997-09-03 | 286 | 286 | 281 | 285 | 21,000 | 2,850 |
| 1997-09-02 | 279 | 289 | 271 | 275 | 19,000 | 2,750 |
| 1997-09-01 | 295 | 295 | 280 | 280 | 24,000 | 2,800 |
| 1997-08-29 | 272 | 300 | 270 | 300 | 57,000 | 3,000 |
| 1997-08-28 | 275 | 279 | 272 | 275 | 33,000 | 2,750 |
| 1997-08-27 | 280 | 280 | 280 | 280 | 12,000 | 2,800 |
| 1997-08-26 | 289 | 290 | 280 | 280 | 30,000 | 2,800 |
| 1997-08-25 | 280 | 280 | 270 | 273 | 39,000 | 2,730 |
| 1997-08-22 | 300 | 300 | 267 | 269 | 76,000 | 2,690 |
| 1997-08-21 | 261 | 308 | 261 | 295 | 207,000 | 2,950 |
| 1997-08-20 | 259 | 259 | 254 | 254 | 59,000 | 2,540 |
| 1997-08-19 | 265 | 265 | 254 | 254 | 46,000 | 2,540 |
| 1997-08-18 | 254 | 260 | 254 | 260 | 5,000 | 2,600 |
| 1997-08-15 | 270 | 270 | 258 | 260 | 100,000 | 2,600 |
| 1997-08-14 | 260 | 260 | 250 | 260 | 53,000 | 2,600 |
| 1997-08-13 | 265 | 265 | 250 | 255 | 109,000 | 2,550 |
| 1997-08-12 | 255 | 268 | 255 | 265 | 29,000 | 2,650 |
| 1997-08-11 | 265 | 265 | 250 | 250 | 47,000 | 2,500 |
| 1997-08-08 | 270 | 273 | 266 | 268 | 43,000 | 2,680 |
| 1997-08-07 | 274 | 275 | 271 | 271 | 43,000 | 2,710 |
| 1997-08-06 | 270 | 273 | 270 | 273 | 39,000 | 2,730 |
| 1997-08-05 | 270 | 280 | 270 | 271 | 61,000 | 2,710 |
| 1997-08-04 | 295 | 295 | 280 | 280 | 65,000 | 2,800 |
| 1997-08-01 | 295 | 297 | 295 | 295 | 15,000 | 2,950 |
| 1997-07-31 | 300 | 300 | 296 | 298 | 47,000 | 2,980 |
| 1997-07-30 | 303 | 309 | 300 | 300 | 24,000 | 3,000 |
| 1997-07-29 | 305 | 309 | 302 | 303 | 13,000 | 3,030 |
| 1997-07-28 | 310 | 313 | 305 | 305 | 9,000 | 3,050 |
| 1997-07-25 | 310 | 312 | 305 | 305 | 40,000 | 3,050 |
| 1997-07-24 | 313 | 313 | 305 | 305 | 16,000 | 3,050 |
| 1997-07-23 | 303 | 310 | 303 | 303 | 19,000 | 3,030 |
| 1997-07-22 | 307 | 310 | 303 | 303 | 15,000 | 3,030 |
| 1997-07-18 | 305 | 310 | 305 | 305 | 9,000 | 3,050 |
| 1997-07-17 | 323 | 323 | 301 | 301 | 33,000 | 3,010 |
| 1997-07-16 | 304 | 324 | 304 | 308 | 33,000 | 3,080 |
| 1997-07-15 | 304 | 304 | 299 | 299 | 34,000 | 2,990 |
| 1997-07-14 | 299 | 304 | 297 | 304 | 62,000 | 3,040 |
| 1997-07-11 | 306 | 306 | 304 | 304 | 36,000 | 3,040 |
| 1997-07-10 | 308 | 311 | 305 | 305 | 69,000 | 3,050 |
| 1997-07-09 | 323 | 323 | 307 | 308 | 36,000 | 3,080 |
| 1997-07-08 | 323 | 324 | 323 | 323 | 7,000 | 3,230 |
| 1997-07-07 | 335 | 335 | 328 | 328 | 25,000 | 3,280 |
| 1997-07-04 | 338 | 338 | 336 | 336 | 11,000 | 3,360 |
| 1997-07-03 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 1997-07-02 | 345 | 345 | 335 | 340 | 12,000 | 3,400 |
| 1997-07-01 | 344 | 344 | 335 | 341 | 14,000 | 3,410 |
| 1997-06-30 | 339 | 340 | 338 | 339 | 29,000 | 3,390 |
| 1997-06-27 | 346 | 346 | 340 | 340 | 12,000 | 3,400 |
| 1997-06-26 | 349 | 350 | 345 | 345 | 37,000 | 3,450 |
| 1997-06-25 | 343 | 349 | 343 | 345 | 35,000 | 3,450 |
| 1997-06-24 | 338 | 338 | 335 | 338 | 47,000 | 3,380 |
| 1997-06-23 | 350 | 350 | 326 | 335 | 74,000 | 3,350 |
| 1997-06-20 | 352 | 354 | 350 | 352 | 27,000 | 3,520 |
| 1997-06-19 | 362 | 363 | 353 | 354 | 49,000 | 3,540 |
| 1997-06-18 | 368 | 368 | 360 | 361 | 20,000 | 3,610 |
| 1997-06-17 | 379 | 379 | 362 | 376 | 53,000 | 3,760 |
| 1997-06-16 | 378 | 379 | 377 | 379 | 28,000 | 3,790 |
| 1997-06-13 | 377 | 379 | 375 | 377 | 47,000 | 3,770 |
| 1997-06-12 | 371 | 372 | 367 | 367 | 32,000 | 3,670 |
| 1997-06-11 | 370 | 372 | 369 | 372 | 16,000 | 3,720 |
| 1997-06-10 | 372 | 372 | 369 | 370 | 15,000 | 3,700 |
| 1997-06-09 | 378 | 378 | 368 | 372 | 29,000 | 3,720 |
| 1997-06-06 | 367 | 368 | 367 | 368 | 10,000 | 3,680 |
| 1997-06-05 | 372 | 372 | 367 | 367 | 14,000 | 3,670 |
| 1997-06-04 | 375 | 375 | 370 | 372 | 27,000 | 3,720 |
| 1997-06-03 | 380 | 381 | 375 | 375 | 32,000 | 3,750 |
| 1997-06-02 | 380 | 381 | 376 | 376 | 68,000 | 3,760 |
| 1997-05-30 | 364 | 375 | 364 | 375 | 119,000 | 3,750 |
| 1997-05-29 | 355 | 365 | 355 | 361 | 46,000 | 3,610 |
| 1997-05-28 | 356 | 366 | 356 | 360 | 32,000 | 3,600 |
| 1997-05-27 | 358 | 358 | 355 | 357 | 54,000 | 3,570 |
| 1997-05-26 | 370 | 370 | 355 | 355 | 48,000 | 3,550 |
| 1997-05-23 | 359 | 366 | 355 | 355 | 52,000 | 3,550 |
| 1997-05-22 | 361 | 365 | 354 | 354 | 40,000 | 3,540 |
| 1997-05-21 | 369 | 369 | 365 | 365 | 39,000 | 3,650 |
| 1997-05-20 | 378 | 378 | 366 | 369 | 48,000 | 3,690 |
| 1997-05-19 | 366 | 375 | 366 | 368 | 46,000 | 3,680 |
| 1997-05-16 | 365 | 371 | 365 | 371 | 37,000 | 3,710 |
| 1997-05-15 | 372 | 372 | 356 | 370 | 61,000 | 3,700 |
| 1997-05-14 | 359 | 369 | 350 | 362 | 126,000 | 3,620 |
| 1997-05-13 | 375 | 384 | 364 | 369 | 86,000 | 3,690 |
| 1997-05-12 | 375 | 375 | 369 | 374 | 92,000 | 3,740 |
| 1997-05-09 | 375 | 398 | 370 | 375 | 559,000 | 3,750 |
| 1997-05-08 | 332 | 364 | 332 | 364 | 200,000 | 3,640 |
| 1997-05-07 | 330 | 335 | 330 | 333 | 88,000 | 3,330 |
| 1997-05-06 | 324 | 330 | 320 | 330 | 90,000 | 3,300 |
| 1997-05-02 | 316 | 320 | 316 | 319 | 20,000 | 3,190 |
| 1997-05-01 | 308 | 320 | 308 | 316 | 34,000 | 3,160 |
| 1997-04-30 | 316 | 320 | 303 | 303 | 52,000 | 3,030 |
| 1997-04-28 | 315 | 315 | 298 | 298 | 23,000 | 2,980 |
| 1997-04-25 | 318 | 318 | 310 | 312 | 55,000 | 3,120 |
| 1997-04-24 | 324 | 324 | 309 | 313 | 54,000 | 3,130 |
| 1997-04-23 | 320 | 320 | 312 | 314 | 55,000 | 3,140 |
| 1997-04-22 | 325 | 325 | 315 | 320 | 28,000 | 3,200 |
| 1997-04-21 | 317 | 330 | 317 | 327 | 90,000 | 3,270 |
| 1997-04-18 | 295 | 314 | 295 | 312 | 44,000 | 3,120 |
| 1997-04-17 | 292 | 292 | 282 | 287 | 34,000 | 2,870 |
| 1997-04-16 | 295 | 295 | 271 | 290 | 71,000 | 2,900 |
| 1997-04-15 | 270 | 290 | 266 | 290 | 60,000 | 2,900 |
| 1997-04-14 | 265 | 270 | 265 | 270 | 49,000 | 2,700 |
| 1997-04-11 | 258 | 265 | 253 | 265 | 46,000 | 2,650 |
| 1997-04-10 | 272 | 277 | 247 | 250 | 61,000 | 2,500 |
| 1997-04-09 | 285 | 288 | 270 | 270 | 76,000 | 2,700 |
| 1997-04-08 | 280 | 292 | 280 | 290 | 51,000 | 2,900 |
| 1997-04-07 | 301 | 303 | 295 | 295 | 117,000 | 2,950 |
| 1997-04-04 | 305 | 305 | 300 | 300 | 34,000 | 3,000 |
| 1997-04-03 | 306 | 306 | 305 | 305 | 33,000 | 3,050 |
| 1997-04-02 | 306 | 310 | 305 | 310 | 22,000 | 3,100 |
| 1997-04-01 | 305 | 315 | 303 | 311 | 45,000 | 3,110 |
| 1997-03-31 | 313 | 321 | 312 | 320 | 41,000 | 3,200 |
| 1997-03-28 | 306 | 310 | 306 | 310 | 26,000 | 3,100 |
| 1997-03-27 | 323 | 323 | 306 | 306 | 19,000 | 3,060 |
| 1997-03-26 | 315 | 319 | 310 | 319 | 35,000 | 3,190 |
| 1997-03-25 | 309 | 310 | 300 | 300 | 61,000 | 3,000 |
| 1997-03-24 | 300 | 309 | 298 | 300 | 101,000 | 3,000 |
| 1997-03-21 | 300 | 304 | 299 | 300 | 93,000 | 3,000 |
| 1997-03-19 | 310 | 312 | 300 | 300 | 29,000 | 3,000 |
| 1997-03-18 | 310 | 314 | 310 | 312 | 57,000 | 3,120 |
| 1997-03-17 | 312 | 312 | 307 | 312 | 69,000 | 3,120 |
| 1997-03-14 | 301 | 302 | 301 | 302 | 18,000 | 3,020 |
| 1997-03-13 | 308 | 308 | 308 | 308 | 17,000 | 3,080 |
| 1997-03-12 | 301 | 306 | 300 | 306 | 29,000 | 3,060 |
| 1997-03-11 | 300 | 300 | 299 | 300 | 61,000 | 3,000 |
| 1997-03-10 | 300 | 305 | 300 | 300 | 52,000 | 3,000 |
| 1997-03-07 | 300 | 302 | 300 | 300 | 45,000 | 3,000 |
| 1997-03-06 | 309 | 310 | 301 | 302 | 43,000 | 3,020 |
| 1997-03-05 | 310 | 312 | 307 | 310 | 27,000 | 3,100 |
| 1997-03-04 | 314 | 318 | 311 | 312 | 43,000 | 3,120 |
| 1997-03-03 | 316 | 316 | 314 | 315 | 21,000 | 3,150 |
| 1997-02-28 | 321 | 324 | 320 | 321 | 30,000 | 3,210 |
| 1997-02-27 | 325 | 330 | 321 | 324 | 17,000 | 3,240 |
| 1997-02-26 | 334 | 335 | 330 | 330 | 43,000 | 3,300 |
| 1997-02-25 | 320 | 328 | 315 | 320 | 35,000 | 3,200 |
| 1997-02-24 | 325 | 325 | 312 | 320 | 50,000 | 3,200 |
| 1997-02-21 | 306 | 317 | 306 | 314 | 31,000 | 3,140 |
| 1997-02-20 | 313 | 318 | 306 | 315 | 44,000 | 3,150 |
| 1997-02-19 | 310 | 310 | 300 | 300 | 30,000 | 3,000 |
| 1997-02-18 | 295 | 301 | 295 | 301 | 45,000 | 3,010 |
| 1997-02-17 | 295 | 300 | 294 | 300 | 67,000 | 3,000 |
| 1997-02-14 | 300 | 300 | 297 | 299 | 162,000 | 2,990 |
| 1997-02-13 | 300 | 304 | 296 | 300 | 89,000 | 3,000 |
| 1997-02-12 | 305 | 309 | 300 | 307 | 71,000 | 3,070 |
| 1997-02-10 | 301 | 309 | 301 | 305 | 47,000 | 3,050 |
| 1997-02-07 | 310 | 315 | 309 | 309 | 186,000 | 3,090 |
| 1997-02-06 | 327 | 330 | 311 | 325 | 78,000 | 3,250 |
| 1997-02-05 | 330 | 330 | 325 | 330 | 24,000 | 3,300 |
| 1997-02-04 | 340 | 340 | 330 | 330 | 19,000 | 3,300 |
| 1997-02-03 | 330 | 340 | 330 | 330 | 35,000 | 3,300 |
| 1997-01-31 | 335 | 340 | 330 | 338 | 29,000 | 3,380 |
| 1997-01-30 | 333 | 333 | 330 | 330 | 30,000 | 3,300 |
| 1997-01-29 | 344 | 344 | 334 | 334 | 22,000 | 3,340 |
| 1997-01-28 | 322 | 334 | 322 | 334 | 44,000 | 3,340 |
| 1997-01-27 | 340 | 341 | 332 | 332 | 31,000 | 3,320 |
| 1997-01-24 | 340 | 341 | 340 | 340 | 54,000 | 3,400 |
| 1997-01-23 | 348 | 355 | 337 | 340 | 58,000 | 3,400 |
| 1997-01-22 | 340 | 348 | 340 | 348 | 28,000 | 3,480 |
| 1997-01-21 | 340 | 342 | 337 | 337 | 24,000 | 3,370 |
| 1997-01-20 | 355 | 355 | 340 | 340 | 88,000 | 3,400 |
| 1997-01-17 | 343 | 355 | 343 | 354 | 91,000 | 3,540 |
| 1997-01-16 | 331 | 349 | 330 | 341 | 117,000 | 3,410 |
| 1997-01-14 | 325 | 335 | 315 | 331 | 80,000 | 3,310 |
| 1997-01-13 | 300 | 325 | 300 | 325 | 147,000 | 3,250 |
| 1997-01-10 | 305 | 307 | 287 | 290 | 254,000 | 2,900 |
| 1997-01-09 | 326 | 330 | 310 | 310 | 84,000 | 3,100 |
| 1997-01-08 | 339 | 340 | 330 | 330 | 49,000 | 3,300 |
| 1997-01-07 | 358 | 360 | 339 | 339 | 62,000 | 3,390 |
| 1997-01-06 | 359 | 360 | 358 | 358 | 8,000 | 3,580 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
