6316 (株)丸山製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 181 | 188 | 181 | 185 | 46,000 | 1,850 |
| 1998-12-29 | 185 | 185 | 181 | 182 | 131,000 | 1,820 |
| 1998-12-28 | 185 | 188 | 183 | 185 | 106,000 | 1,850 |
| 1998-12-25 | 182 | 187 | 182 | 183 | 153,000 | 1,830 |
| 1998-12-24 | 175 | 182 | 172 | 182 | 276,000 | 1,820 |
| 1998-12-22 | 175 | 180 | 172 | 177 | 290,000 | 1,770 |
| 1998-12-21 | 183 | 185 | 175 | 176 | 159,000 | 1,760 |
| 1998-12-18 | 181 | 185 | 177 | 178 | 298,000 | 1,780 |
| 1998-12-17 | 171 | 182 | 171 | 182 | 642,000 | 1,820 |
| 1998-12-16 | 190 | 192 | 170 | 172 | 1,107,000 | 1,720 |
| 1998-12-15 | 199 | 204 | 190 | 190 | 934,000 | 1,900 |
| 1998-12-14 | 205 | 209 | 204 | 204 | 366,000 | 2,040 |
| 1998-12-11 | 210 | 213 | 208 | 210 | 363,000 | 2,100 |
| 1998-12-10 | 223 | 225 | 211 | 211 | 305,000 | 2,110 |
| 1998-12-09 | 216 | 223 | 213 | 223 | 237,000 | 2,230 |
| 1998-12-08 | 209 | 225 | 209 | 213 | 552,000 | 2,130 |
| 1998-12-07 | 219 | 220 | 207 | 211 | 829,000 | 2,110 |
| 1998-12-04 | 220 | 225 | 217 | 222 | 724,000 | 2,220 |
| 1998-12-03 | 227 | 229 | 221 | 226 | 671,000 | 2,260 |
| 1998-12-02 | 230 | 239 | 218 | 227 | 1,190,000 | 2,270 |
| 1998-12-01 | 231 | 242 | 227 | 229 | 1,962,000 | 2,290 |
| 1998-11-30 | 252 | 274 | 245 | 246 | 4,320,000 | 2,460 |
| 1998-11-27 | 240 | 248 | 236 | 246 | 3,598,000 | 2,460 |
| 1998-11-26 | 213 | 232 | 212 | 225 | 2,505,000 | 2,250 |
| 1998-11-25 | 212 | 235 | 210 | 211 | 4,102,000 | 2,110 |
| 1998-11-24 | 170 | 204 | 165 | 204 | 2,117,000 | 2,040 |
| 1998-11-20 | 154 | 157 | 150 | 154 | 178,000 | 1,540 |
| 1998-11-19 | 150 | 169 | 143 | 145 | 524,000 | 1,450 |
| 1998-11-18 | 127 | 140 | 127 | 136 | 316,000 | 1,360 |
| 1998-11-17 | 126 | 129 | 126 | 127 | 16,000 | 1,270 |
| 1998-11-16 | 129 | 130 | 128 | 128 | 20,000 | 1,280 |
| 1998-11-13 | 127 | 129 | 126 | 126 | 29,000 | 1,260 |
| 1998-11-12 | 135 | 136 | 125 | 128 | 29,000 | 1,280 |
| 1998-11-11 | 132 | 132 | 125 | 125 | 78,000 | 1,250 |
| 1998-11-10 | 125 | 137 | 125 | 130 | 101,000 | 1,300 |
| 1998-11-09 | 125 | 129 | 125 | 129 | 11,000 | 1,290 |
| 1998-11-06 | 126 | 127 | 125 | 125 | 5,000 | 1,250 |
| 1998-11-05 | 129 | 132 | 125 | 125 | 70,000 | 1,250 |
| 1998-11-04 | 129 | 130 | 128 | 128 | 23,000 | 1,280 |
| 1998-11-02 | 129 | 129 | 128 | 128 | 4,000 | 1,280 |
| 1998-10-30 | 129 | 129 | 123 | 128 | 10,000 | 1,280 |
| 1998-10-29 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 1998-10-28 | 130 | 130 | 123 | 123 | 19,000 | 1,230 |
| 1998-10-27 | 125 | 130 | 122 | 130 | 15,000 | 1,300 |
| 1998-10-26 | 130 | 132 | 125 | 125 | 34,000 | 1,250 |
| 1998-10-23 | 126 | 127 | 121 | 122 | 24,000 | 1,220 |
| 1998-10-22 | 122 | 129 | 122 | 125 | 52,000 | 1,250 |
| 1998-10-21 | 122 | 128 | 115 | 122 | 66,000 | 1,220 |
| 1998-10-20 | 122 | 122 | 117 | 122 | 28,000 | 1,220 |
| 1998-10-19 | 127 | 127 | 118 | 122 | 23,000 | 1,220 |
| 1998-10-16 | 128 | 128 | 118 | 118 | 19,000 | 1,180 |
| 1998-10-15 | 122 | 122 | 115 | 118 | 16,000 | 1,180 |
| 1998-10-14 | 122 | 122 | 118 | 118 | 8,000 | 1,180 |
| 1998-10-13 | 116 | 121 | 116 | 118 | 43,000 | 1,180 |
| 1998-10-12 | 130 | 130 | 125 | 125 | 25,000 | 1,250 |
| 1998-10-09 | 123 | 125 | 120 | 123 | 23,000 | 1,230 |
| 1998-10-08 | 133 | 133 | 123 | 123 | 38,000 | 1,230 |
| 1998-10-07 | 117 | 127 | 117 | 127 | 40,000 | 1,270 |
| 1998-10-06 | 118 | 120 | 115 | 116 | 25,000 | 1,160 |
| 1998-10-05 | 118 | 118 | 112 | 113 | 35,000 | 1,130 |
| 1998-10-02 | 115 | 128 | 115 | 115 | 42,000 | 1,150 |
| 1998-10-01 | 130 | 130 | 107 | 110 | 128,000 | 1,100 |
| 1998-09-30 | 133 | 133 | 131 | 132 | 87,000 | 1,320 |
| 1998-09-29 | 135 | 135 | 130 | 131 | 42,000 | 1,310 |
| 1998-09-28 | 135 | 136 | 130 | 135 | 48,000 | 1,350 |
| 1998-09-25 | 128 | 136 | 128 | 136 | 36,000 | 1,360 |
| 1998-09-24 | 145 | 145 | 125 | 127 | 53,000 | 1,270 |
| 1998-09-22 | 132 | 135 | 127 | 127 | 90,000 | 1,270 |
| 1998-09-21 | 145 | 145 | 132 | 132 | 20,000 | 1,320 |
| 1998-09-18 | 131 | 140 | 131 | 136 | 86,000 | 1,360 |
| 1998-09-17 | 140 | 140 | 135 | 135 | 24,000 | 1,350 |
| 1998-09-16 | 140 | 146 | 140 | 144 | 35,000 | 1,440 |
| 1998-09-14 | 135 | 139 | 127 | 139 | 64,000 | 1,390 |
| 1998-09-11 | 121 | 130 | 120 | 127 | 91,000 | 1,270 |
| 1998-09-10 | 136 | 150 | 130 | 130 | 42,000 | 1,300 |
| 1998-09-09 | 150 | 152 | 139 | 139 | 52,000 | 1,390 |
| 1998-09-08 | 148 | 148 | 145 | 146 | 16,000 | 1,460 |
| 1998-09-07 | 140 | 150 | 135 | 149 | 37,000 | 1,490 |
| 1998-09-04 | 138 | 140 | 131 | 135 | 79,000 | 1,350 |
| 1998-09-03 | 147 | 147 | 138 | 138 | 112,000 | 1,380 |
| 1998-09-02 | 143 | 148 | 142 | 146 | 199,000 | 1,460 |
| 1998-09-01 | 150 | 154 | 146 | 154 | 46,000 | 1,540 |
| 1998-08-31 | 146 | 160 | 146 | 150 | 62,000 | 1,500 |
| 1998-08-28 | 141 | 150 | 135 | 148 | 139,000 | 1,480 |
| 1998-08-27 | 160 | 160 | 137 | 143 | 185,000 | 1,430 |
| 1998-08-26 | 175 | 175 | 160 | 165 | 42,000 | 1,650 |
| 1998-08-25 | 170 | 170 | 163 | 165 | 13,000 | 1,650 |
| 1998-08-24 | 172 | 172 | 165 | 170 | 28,000 | 1,700 |
| 1998-08-21 | 175 | 175 | 170 | 174 | 17,000 | 1,740 |
| 1998-08-20 | 174 | 175 | 170 | 170 | 37,000 | 1,700 |
| 1998-08-19 | 175 | 175 | 170 | 170 | 51,000 | 1,700 |
| 1998-08-18 | 161 | 180 | 161 | 170 | 45,000 | 1,700 |
| 1998-08-17 | 174 | 174 | 160 | 161 | 89,000 | 1,610 |
| 1998-08-14 | 184 | 184 | 170 | 170 | 99,000 | 1,700 |
| 1998-08-13 | 176 | 180 | 175 | 180 | 12,000 | 1,800 |
| 1998-08-12 | 170 | 177 | 170 | 177 | 40,000 | 1,770 |
| 1998-08-11 | 177 | 177 | 170 | 175 | 28,000 | 1,750 |
| 1998-08-10 | 182 | 182 | 177 | 180 | 80,000 | 1,800 |
| 1998-08-07 | 187 | 190 | 187 | 187 | 36,000 | 1,870 |
| 1998-08-06 | 186 | 190 | 186 | 186 | 70,000 | 1,860 |
| 1998-08-05 | 185 | 197 | 181 | 186 | 63,000 | 1,860 |
| 1998-08-04 | 193 | 193 | 185 | 185 | 65,000 | 1,850 |
| 1998-08-03 | 201 | 201 | 195 | 196 | 14,000 | 1,960 |
| 1998-07-31 | 195 | 200 | 195 | 200 | 11,000 | 2,000 |
| 1998-07-30 | 205 | 208 | 196 | 197 | 34,000 | 1,970 |
| 1998-07-29 | 196 | 203 | 193 | 195 | 33,000 | 1,950 |
| 1998-07-28 | 190 | 198 | 190 | 193 | 57,000 | 1,930 |
| 1998-07-27 | 209 | 209 | 190 | 190 | 54,000 | 1,900 |
| 1998-07-24 | 200 | 201 | 195 | 200 | 85,000 | 2,000 |
| 1998-07-23 | 203 | 210 | 199 | 203 | 46,000 | 2,030 |
| 1998-07-22 | 209 | 213 | 199 | 212 | 59,000 | 2,120 |
| 1998-07-21 | 217 | 217 | 210 | 211 | 87,000 | 2,110 |
| 1998-07-17 | 200 | 216 | 200 | 210 | 80,000 | 2,100 |
| 1998-07-16 | 201 | 202 | 196 | 196 | 42,000 | 1,960 |
| 1998-07-15 | 219 | 219 | 210 | 210 | 29,000 | 2,100 |
| 1998-07-14 | 218 | 220 | 210 | 210 | 131,000 | 2,100 |
| 1998-07-13 | 182 | 214 | 175 | 213 | 150,000 | 2,130 |
| 1998-07-10 | 204 | 206 | 187 | 187 | 151,000 | 1,870 |
| 1998-07-09 | 215 | 221 | 201 | 202 | 151,000 | 2,020 |
| 1998-07-08 | 232 | 233 | 210 | 219 | 246,000 | 2,190 |
| 1998-07-07 | 263 | 270 | 220 | 222 | 747,000 | 2,220 |
| 1998-07-06 | 242 | 270 | 240 | 263 | 1,317,000 | 2,630 |
| 1998-07-03 | 185 | 230 | 180 | 227 | 563,000 | 2,270 |
| 1998-07-02 | 180 | 196 | 177 | 190 | 145,000 | 1,900 |
| 1998-07-01 | 180 | 181 | 176 | 176 | 86,000 | 1,760 |
| 1998-06-30 | 167 | 185 | 167 | 175 | 180,000 | 1,750 |
| 1998-06-29 | 166 | 168 | 164 | 164 | 27,000 | 1,640 |
| 1998-06-26 | 165 | 169 | 160 | 160 | 30,000 | 1,600 |
| 1998-06-25 | 153 | 160 | 153 | 160 | 31,000 | 1,600 |
| 1998-06-24 | 162 | 163 | 160 | 160 | 15,000 | 1,600 |
| 1998-06-23 | 152 | 155 | 152 | 152 | 22,000 | 1,520 |
| 1998-06-22 | 158 | 158 | 151 | 152 | 6,000 | 1,520 |
| 1998-06-19 | 160 | 160 | 151 | 151 | 16,000 | 1,510 |
| 1998-06-18 | 155 | 160 | 150 | 159 | 72,000 | 1,590 |
| 1998-06-17 | 154 | 154 | 150 | 150 | 82,000 | 1,500 |
| 1998-06-16 | 151 | 154 | 151 | 151 | 11,000 | 1,510 |
| 1998-06-15 | 150 | 150 | 150 | 150 | 27,000 | 1,500 |
| 1998-06-12 | 151 | 152 | 150 | 150 | 34,000 | 1,500 |
| 1998-06-11 | 152 | 153 | 151 | 153 | 15,000 | 1,530 |
| 1998-06-10 | 155 | 156 | 154 | 154 | 19,000 | 1,540 |
| 1998-06-09 | 155 | 155 | 153 | 154 | 12,000 | 1,540 |
| 1998-06-08 | 156 | 156 | 155 | 155 | 10,000 | 1,550 |
| 1998-06-05 | 156 | 159 | 156 | 158 | 11,000 | 1,580 |
| 1998-06-04 | 156 | 158 | 156 | 157 | 22,000 | 1,570 |
| 1998-06-03 | 157 | 157 | 155 | 155 | 5,000 | 1,550 |
| 1998-06-02 | 155 | 160 | 155 | 157 | 15,000 | 1,570 |
| 1998-06-01 | 168 | 169 | 160 | 160 | 27,000 | 1,600 |
| 1998-05-29 | 163 | 171 | 160 | 169 | 13,000 | 1,690 |
| 1998-05-28 | 165 | 165 | 160 | 163 | 24,000 | 1,630 |
| 1998-05-27 | 171 | 171 | 165 | 165 | 8,000 | 1,650 |
| 1998-05-26 | 175 | 175 | 167 | 172 | 24,000 | 1,720 |
| 1998-05-25 | 180 | 180 | 169 | 169 | 37,000 | 1,690 |
| 1998-05-22 | 170 | 170 | 163 | 163 | 20,000 | 1,630 |
| 1998-05-21 | 159 | 170 | 159 | 170 | 16,000 | 1,700 |
| 1998-05-20 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1998-05-19 | 150 | 156 | 150 | 156 | 11,000 | 1,560 |
| 1998-05-18 | 156 | 156 | 151 | 151 | 2,000 | 1,510 |
| 1998-05-15 | 150 | 164 | 150 | 158 | 38,000 | 1,580 |
| 1998-05-14 | 150 | 153 | 150 | 150 | 15,000 | 1,500 |
| 1998-05-13 | 151 | 151 | 150 | 150 | 20,000 | 1,500 |
| 1998-05-12 | 160 | 160 | 153 | 154 | 8,000 | 1,540 |
| 1998-05-11 | 151 | 153 | 151 | 153 | 12,000 | 1,530 |
| 1998-05-08 | 152 | 153 | 152 | 153 | 4,000 | 1,530 |
| 1998-05-07 | 156 | 157 | 150 | 151 | 28,000 | 1,510 |
| 1998-05-06 | 160 | 160 | 156 | 158 | 43,000 | 1,580 |
| 1998-05-01 | 163 | 165 | 160 | 161 | 11,000 | 1,610 |
| 1998-04-30 | 163 | 164 | 161 | 161 | 38,000 | 1,610 |
| 1998-04-28 | 175 | 175 | 163 | 163 | 21,000 | 1,630 |
| 1998-04-27 | 180 | 180 | 165 | 165 | 15,000 | 1,650 |
| 1998-04-24 | 178 | 180 | 170 | 170 | 25,000 | 1,700 |
| 1998-04-23 | 161 | 168 | 161 | 168 | 25,000 | 1,680 |
| 1998-04-22 | 169 | 169 | 161 | 164 | 12,000 | 1,640 |
| 1998-04-21 | 160 | 170 | 160 | 170 | 7,000 | 1,700 |
| 1998-04-20 | 169 | 170 | 165 | 170 | 12,000 | 1,700 |
| 1998-04-17 | 171 | 172 | 160 | 169 | 44,000 | 1,690 |
| 1998-04-16 | 176 | 180 | 174 | 174 | 28,000 | 1,740 |
| 1998-04-15 | 176 | 176 | 175 | 176 | 15,000 | 1,760 |
| 1998-04-14 | 176 | 176 | 174 | 175 | 13,000 | 1,750 |
| 1998-04-13 | 180 | 180 | 176 | 176 | 29,000 | 1,760 |
| 1998-04-10 | 180 | 180 | 176 | 176 | 31,000 | 1,760 |
| 1998-04-09 | 184 | 184 | 176 | 180 | 25,000 | 1,800 |
| 1998-04-08 | 174 | 175 | 171 | 174 | 73,000 | 1,740 |
| 1998-04-07 | 175 | 175 | 168 | 175 | 37,000 | 1,750 |
| 1998-04-06 | 167 | 185 | 167 | 175 | 46,000 | 1,750 |
| 1998-04-03 | 146 | 166 | 146 | 165 | 153,000 | 1,650 |
| 1998-04-02 | 163 | 163 | 134 | 146 | 138,000 | 1,460 |
| 1998-04-01 | 175 | 175 | 161 | 163 | 131,000 | 1,630 |
| 1998-03-31 | 192 | 192 | 186 | 188 | 67,000 | 1,880 |
| 1998-03-30 | 202 | 208 | 191 | 191 | 41,000 | 1,910 |
| 1998-03-27 | 208 | 208 | 197 | 202 | 56,000 | 2,020 |
| 1998-03-26 | 200 | 209 | 198 | 198 | 91,000 | 1,980 |
| 1998-03-25 | 205 | 205 | 200 | 200 | 152,000 | 2,000 |
| 1998-03-24 | 212 | 213 | 205 | 205 | 221,000 | 2,050 |
| 1998-03-23 | 225 | 225 | 212 | 215 | 164,000 | 2,150 |
| 1998-03-20 | 227 | 235 | 213 | 215 | 865,000 | 2,150 |
| 1998-03-19 | 188 | 233 | 188 | 222 | 1,354,000 | 2,220 |
| 1998-03-18 | 188 | 190 | 186 | 188 | 156,000 | 1,880 |
| 1998-03-17 | 181 | 185 | 181 | 182 | 58,000 | 1,820 |
| 1998-03-16 | 196 | 196 | 185 | 185 | 66,000 | 1,850 |
| 1998-03-13 | 195 | 195 | 186 | 186 | 60,000 | 1,860 |
| 1998-03-12 | 192 | 192 | 185 | 185 | 54,000 | 1,850 |
| 1998-03-11 | 197 | 197 | 187 | 187 | 8,000 | 1,870 |
| 1998-03-10 | 194 | 195 | 190 | 192 | 25,000 | 1,920 |
| 1998-03-09 | 200 | 200 | 190 | 195 | 72,000 | 1,950 |
| 1998-03-06 | 198 | 198 | 185 | 185 | 51,000 | 1,850 |
| 1998-03-05 | 194 | 195 | 185 | 185 | 28,000 | 1,850 |
| 1998-03-04 | 200 | 200 | 194 | 199 | 63,000 | 1,990 |
| 1998-03-03 | 202 | 203 | 196 | 200 | 74,000 | 2,000 |
| 1998-03-02 | 199 | 202 | 199 | 200 | 36,000 | 2,000 |
| 1998-02-27 | 194 | 210 | 191 | 202 | 157,000 | 2,020 |
| 1998-02-26 | 185 | 195 | 184 | 190 | 66,000 | 1,900 |
| 1998-02-25 | 170 | 175 | 170 | 173 | 67,000 | 1,730 |
| 1998-02-24 | 189 | 189 | 174 | 175 | 25,000 | 1,750 |
| 1998-02-23 | 184 | 189 | 171 | 189 | 44,000 | 1,890 |
| 1998-02-20 | 184 | 184 | 171 | 183 | 30,000 | 1,830 |
| 1998-02-19 | 176 | 185 | 176 | 184 | 31,000 | 1,840 |
| 1998-02-18 | 186 | 190 | 175 | 175 | 50,000 | 1,750 |
| 1998-02-17 | 184 | 190 | 183 | 190 | 35,000 | 1,900 |
| 1998-02-16 | 186 | 191 | 185 | 187 | 67,000 | 1,870 |
| 1998-02-13 | 213 | 213 | 191 | 200 | 121,000 | 2,000 |
| 1998-02-12 | 205 | 215 | 201 | 206 | 238,000 | 2,060 |
| 1998-02-10 | 200 | 200 | 193 | 199 | 97,000 | 1,990 |
| 1998-02-09 | 180 | 198 | 178 | 198 | 100,000 | 1,980 |
| 1998-02-06 | 170 | 180 | 170 | 180 | 95,000 | 1,800 |
| 1998-02-05 | 175 | 175 | 169 | 175 | 28,000 | 1,750 |
| 1998-02-04 | 174 | 175 | 165 | 165 | 37,000 | 1,650 |
| 1998-02-03 | 160 | 169 | 160 | 169 | 40,000 | 1,690 |
| 1998-02-02 | 146 | 155 | 146 | 150 | 52,000 | 1,500 |
| 1998-01-30 | 172 | 175 | 150 | 155 | 64,000 | 1,550 |
| 1998-01-29 | 194 | 206 | 170 | 170 | 116,000 | 1,700 |
| 1998-01-28 | 176 | 206 | 176 | 198 | 130,000 | 1,980 |
| 1998-01-27 | 176 | 176 | 171 | 175 | 114,000 | 1,750 |
| 1998-01-26 | 166 | 173 | 166 | 171 | 195,000 | 1,710 |
| 1998-01-23 | 130 | 144 | 130 | 144 | 82,000 | 1,440 |
| 1998-01-22 | 135 | 135 | 130 | 130 | 117,000 | 1,300 |
| 1998-01-21 | 121 | 135 | 121 | 133 | 134,000 | 1,330 |
| 1998-01-20 | 117 | 120 | 117 | 120 | 40,000 | 1,200 |
| 1998-01-19 | 116 | 120 | 115 | 119 | 66,000 | 1,190 |
| 1998-01-16 | 98 | 104 | 98 | 100 | 43,000 | 1,000 |
| 1998-01-14 | 100 | 103 | 95 | 95 | 34,000 | 950 |
| 1998-01-13 | 99 | 99 | 95 | 99 | 34,000 | 990 |
| 1998-01-12 | 105 | 105 | 95 | 95 | 48,000 | 950 |
| 1998-01-09 | 109 | 110 | 104 | 104 | 17,000 | 1,040 |
| 1998-01-08 | 104 | 110 | 103 | 110 | 27,000 | 1,100 |
| 1998-01-07 | 105 | 106 | 103 | 104 | 19,000 | 1,040 |
| 1998-01-06 | 108 | 110 | 105 | 110 | 26,000 | 1,100 |
| 1998-01-05 | 108 | 110 | 108 | 110 | 2,000 | 1,100 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
