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

6316 (株)丸山製作所 の時系列データ [1998年度]

6316 (株)丸山製作所の時系列データ [1998年度]