6316 (株)丸山製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 158 | 159 | 151 | 154 | 44,000 | 1,540 |
| 1999-12-29 | 150 | 152 | 149 | 150 | 8,000 | 1,500 |
| 1999-12-28 | 152 | 152 | 150 | 152 | 53,000 | 1,520 |
| 1999-12-27 | 152 | 152 | 150 | 150 | 86,000 | 1,500 |
| 1999-12-24 | 150 | 153 | 150 | 152 | 81,000 | 1,520 |
| 1999-12-22 | 153 | 153 | 150 | 150 | 42,000 | 1,500 |
| 1999-12-21 | 150 | 153 | 148 | 153 | 52,000 | 1,530 |
| 1999-12-20 | 150 | 160 | 150 | 155 | 93,000 | 1,550 |
| 1999-12-17 | 155 | 155 | 150 | 150 | 69,000 | 1,500 |
| 1999-12-16 | 152 | 160 | 151 | 155 | 68,000 | 1,550 |
| 1999-12-15 | 162 | 164 | 154 | 155 | 149,000 | 1,550 |
| 1999-12-14 | 168 | 168 | 164 | 164 | 56,000 | 1,640 |
| 1999-12-13 | 174 | 174 | 168 | 168 | 52,000 | 1,680 |
| 1999-12-10 | 167 | 174 | 167 | 168 | 55,000 | 1,680 |
| 1999-12-09 | 179 | 179 | 166 | 167 | 50,000 | 1,670 |
| 1999-12-08 | 177 | 178 | 168 | 177 | 108,000 | 1,770 |
| 1999-12-07 | 171 | 180 | 171 | 173 | 34,000 | 1,730 |
| 1999-12-06 | 180 | 181 | 170 | 171 | 36,000 | 1,710 |
| 1999-12-03 | 187 | 187 | 181 | 181 | 7,000 | 1,810 |
| 1999-12-02 | 177 | 192 | 175 | 187 | 53,000 | 1,870 |
| 1999-12-01 | 180 | 181 | 175 | 175 | 37,000 | 1,750 |
| 1999-11-30 | 175 | 180 | 175 | 180 | 51,000 | 1,800 |
| 1999-11-29 | 183 | 183 | 178 | 178 | 31,000 | 1,780 |
| 1999-11-26 | 190 | 190 | 175 | 186 | 98,000 | 1,860 |
| 1999-11-25 | 195 | 195 | 180 | 180 | 25,000 | 1,800 |
| 1999-11-24 | 195 | 195 | 190 | 190 | 52,000 | 1,900 |
| 1999-11-22 | 205 | 205 | 192 | 195 | 37,000 | 1,950 |
| 1999-11-19 | 195 | 209 | 194 | 205 | 82,000 | 2,050 |
| 1999-11-18 | 193 | 197 | 192 | 197 | 43,000 | 1,970 |
| 1999-11-17 | 179 | 195 | 178 | 193 | 62,000 | 1,930 |
| 1999-11-16 | 169 | 179 | 168 | 176 | 74,000 | 1,760 |
| 1999-11-15 | 185 | 185 | 169 | 169 | 89,000 | 1,690 |
| 1999-11-12 | 190 | 195 | 182 | 185 | 210,000 | 1,850 |
| 1999-11-11 | 201 | 201 | 190 | 190 | 125,000 | 1,900 |
| 1999-11-10 | 203 | 203 | 201 | 202 | 66,000 | 2,020 |
| 1999-11-09 | 202 | 203 | 201 | 201 | 45,000 | 2,010 |
| 1999-11-08 | 215 | 215 | 205 | 206 | 40,000 | 2,060 |
| 1999-11-05 | 215 | 215 | 201 | 201 | 61,000 | 2,010 |
| 1999-11-04 | 215 | 218 | 210 | 215 | 45,000 | 2,150 |
| 1999-11-02 | 215 | 215 | 210 | 215 | 12,000 | 2,150 |
| 1999-11-01 | 220 | 225 | 211 | 215 | 34,000 | 2,150 |
| 1999-10-29 | 223 | 223 | 207 | 209 | 70,000 | 2,090 |
| 1999-10-28 | 229 | 230 | 221 | 221 | 147,000 | 2,210 |
| 1999-10-27 | 222 | 248 | 222 | 224 | 415,000 | 2,240 |
| 1999-10-26 | 203 | 220 | 198 | 219 | 202,000 | 2,190 |
| 1999-10-25 | 189 | 190 | 188 | 188 | 77,000 | 1,880 |
| 1999-10-22 | 191 | 192 | 189 | 189 | 157,000 | 1,890 |
| 1999-10-21 | 190 | 195 | 189 | 189 | 88,000 | 1,890 |
| 1999-10-20 | 195 | 195 | 189 | 189 | 84,000 | 1,890 |
| 1999-10-19 | 200 | 200 | 195 | 195 | 103,000 | 1,950 |
| 1999-10-18 | 201 | 202 | 200 | 202 | 38,000 | 2,020 |
| 1999-10-15 | 205 | 211 | 203 | 203 | 53,000 | 2,030 |
| 1999-10-14 | 218 | 218 | 203 | 203 | 61,000 | 2,030 |
| 1999-10-13 | 218 | 220 | 210 | 210 | 26,000 | 2,100 |
| 1999-10-12 | 204 | 219 | 202 | 217 | 60,000 | 2,170 |
| 1999-10-08 | 204 | 204 | 200 | 203 | 104,000 | 2,030 |
| 1999-10-07 | 204 | 206 | 204 | 204 | 73,000 | 2,040 |
| 1999-10-06 | 210 | 212 | 204 | 204 | 48,000 | 2,040 |
| 1999-10-05 | 210 | 212 | 210 | 212 | 29,000 | 2,120 |
| 1999-10-04 | 223 | 223 | 215 | 215 | 15,000 | 2,150 |
| 1999-10-01 | 216 | 230 | 202 | 220 | 93,000 | 2,200 |
| 1999-09-30 | 213 | 230 | 211 | 215 | 44,000 | 2,150 |
| 1999-09-29 | 222 | 222 | 211 | 213 | 35,000 | 2,130 |
| 1999-09-28 | 221 | 223 | 210 | 210 | 32,000 | 2,100 |
| 1999-09-27 | 235 | 235 | 218 | 218 | 35,000 | 2,180 |
| 1999-09-24 | 218 | 219 | 211 | 218 | 86,000 | 2,180 |
| 1999-09-22 | 217 | 220 | 217 | 220 | 42,000 | 2,200 |
| 1999-09-21 | 225 | 225 | 217 | 217 | 45,000 | 2,170 |
| 1999-09-20 | 221 | 221 | 216 | 221 | 54,000 | 2,210 |
| 1999-09-17 | 216 | 222 | 216 | 221 | 34,000 | 2,210 |
| 1999-09-16 | 218 | 224 | 216 | 224 | 24,000 | 2,240 |
| 1999-09-14 | 227 | 229 | 218 | 225 | 69,000 | 2,250 |
| 1999-09-13 | 236 | 238 | 230 | 232 | 131,000 | 2,320 |
| 1999-09-10 | 245 | 245 | 235 | 238 | 74,000 | 2,380 |
| 1999-09-09 | 240 | 250 | 240 | 245 | 29,000 | 2,450 |
| 1999-09-08 | 240 | 245 | 235 | 240 | 59,000 | 2,400 |
| 1999-09-07 | 251 | 255 | 240 | 240 | 66,000 | 2,400 |
| 1999-09-06 | 256 | 259 | 250 | 250 | 41,000 | 2,500 |
| 1999-09-03 | 252 | 259 | 252 | 259 | 29,000 | 2,590 |
| 1999-09-02 | 264 | 264 | 250 | 260 | 55,000 | 2,600 |
| 1999-09-01 | 247 | 255 | 247 | 255 | 51,000 | 2,550 |
| 1999-08-31 | 266 | 266 | 246 | 252 | 34,000 | 2,520 |
| 1999-08-30 | 251 | 260 | 245 | 251 | 68,000 | 2,510 |
| 1999-08-27 | 244 | 249 | 244 | 246 | 22,000 | 2,460 |
| 1999-08-26 | 249 | 250 | 243 | 244 | 28,000 | 2,440 |
| 1999-08-25 | 242 | 250 | 242 | 244 | 40,000 | 2,440 |
| 1999-08-24 | 247 | 247 | 242 | 242 | 74,000 | 2,420 |
| 1999-08-23 | 246 | 248 | 243 | 243 | 52,000 | 2,430 |
| 1999-08-20 | 252 | 252 | 242 | 242 | 30,000 | 2,420 |
| 1999-08-19 | 245 | 253 | 245 | 251 | 25,000 | 2,510 |
| 1999-08-18 | 250 | 250 | 245 | 246 | 17,000 | 2,460 |
| 1999-08-17 | 257 | 257 | 245 | 245 | 43,000 | 2,450 |
| 1999-08-16 | 245 | 253 | 245 | 252 | 31,000 | 2,520 |
| 1999-08-13 | 256 | 256 | 245 | 249 | 18,000 | 2,490 |
| 1999-08-12 | 245 | 247 | 243 | 246 | 20,000 | 2,460 |
| 1999-08-11 | 241 | 245 | 238 | 245 | 22,000 | 2,450 |
| 1999-08-10 | 251 | 258 | 245 | 252 | 35,000 | 2,520 |
| 1999-08-09 | 235 | 259 | 235 | 256 | 44,000 | 2,560 |
| 1999-08-06 | 238 | 240 | 237 | 238 | 118,000 | 2,380 |
| 1999-08-05 | 245 | 245 | 237 | 240 | 99,000 | 2,400 |
| 1999-08-04 | 248 | 250 | 240 | 245 | 136,000 | 2,450 |
| 1999-08-03 | 252 | 255 | 248 | 249 | 163,000 | 2,490 |
| 1999-08-02 | 252 | 260 | 252 | 253 | 55,000 | 2,530 |
| 1999-07-30 | 255 | 256 | 252 | 255 | 99,000 | 2,550 |
| 1999-07-29 | 255 | 256 | 252 | 255 | 46,000 | 2,550 |
| 1999-07-28 | 251 | 256 | 250 | 255 | 27,000 | 2,550 |
| 1999-07-27 | 264 | 264 | 250 | 250 | 67,000 | 2,500 |
| 1999-07-26 | 258 | 258 | 255 | 255 | 35,000 | 2,550 |
| 1999-07-23 | 263 | 263 | 255 | 257 | 75,000 | 2,570 |
| 1999-07-22 | 262 | 265 | 262 | 263 | 24,000 | 2,630 |
| 1999-07-21 | 260 | 266 | 259 | 265 | 80,000 | 2,650 |
| 1999-07-19 | 272 | 272 | 261 | 262 | 52,000 | 2,620 |
| 1999-07-16 | 270 | 270 | 260 | 266 | 120,000 | 2,660 |
| 1999-07-15 | 262 | 266 | 256 | 256 | 119,000 | 2,560 |
| 1999-07-14 | 264 | 264 | 260 | 262 | 84,000 | 2,620 |
| 1999-07-13 | 273 | 273 | 266 | 269 | 76,000 | 2,690 |
| 1999-07-12 | 269 | 279 | 269 | 278 | 70,000 | 2,780 |
| 1999-07-09 | 274 | 274 | 269 | 270 | 76,000 | 2,700 |
| 1999-07-08 | 279 | 279 | 271 | 271 | 49,000 | 2,710 |
| 1999-07-07 | 268 | 270 | 266 | 270 | 113,000 | 2,700 |
| 1999-07-06 | 265 | 269 | 264 | 266 | 64,000 | 2,660 |
| 1999-07-05 | 271 | 271 | 264 | 266 | 107,000 | 2,660 |
| 1999-07-02 | 267 | 272 | 263 | 271 | 111,000 | 2,710 |
| 1999-07-01 | 267 | 268 | 265 | 265 | 56,000 | 2,650 |
| 1999-06-30 | 267 | 271 | 266 | 268 | 77,000 | 2,680 |
| 1999-06-29 | 264 | 276 | 263 | 272 | 98,000 | 2,720 |
| 1999-06-28 | 270 | 271 | 262 | 263 | 95,000 | 2,630 |
| 1999-06-25 | 266 | 271 | 265 | 267 | 88,000 | 2,670 |
| 1999-06-24 | 282 | 282 | 266 | 266 | 314,000 | 2,660 |
| 1999-06-23 | 275 | 280 | 272 | 272 | 77,000 | 2,720 |
| 1999-06-22 | 273 | 278 | 271 | 272 | 171,000 | 2,720 |
| 1999-06-21 | 280 | 280 | 271 | 273 | 132,000 | 2,730 |
| 1999-06-18 | 281 | 290 | 281 | 281 | 233,000 | 2,810 |
| 1999-06-17 | 299 | 299 | 285 | 285 | 404,000 | 2,850 |
| 1999-06-16 | 300 | 303 | 277 | 280 | 386,000 | 2,800 |
| 1999-06-15 | 288 | 305 | 285 | 300 | 790,000 | 3,000 |
| 1999-06-14 | 278 | 283 | 276 | 283 | 159,000 | 2,830 |
| 1999-06-11 | 278 | 280 | 271 | 273 | 185,000 | 2,730 |
| 1999-06-10 | 264 | 280 | 263 | 280 | 165,000 | 2,800 |
| 1999-06-09 | 260 | 265 | 256 | 262 | 81,000 | 2,620 |
| 1999-06-08 | 267 | 267 | 255 | 260 | 143,000 | 2,600 |
| 1999-06-07 | 263 | 267 | 260 | 263 | 79,000 | 2,630 |
| 1999-06-04 | 256 | 260 | 256 | 260 | 79,000 | 2,600 |
| 1999-06-03 | 270 | 270 | 253 | 254 | 70,000 | 2,540 |
| 1999-06-02 | 261 | 265 | 257 | 257 | 72,000 | 2,570 |
| 1999-06-01 | 255 | 259 | 250 | 256 | 104,000 | 2,560 |
| 1999-05-31 | 266 | 266 | 255 | 256 | 60,000 | 2,560 |
| 1999-05-28 | 267 | 270 | 263 | 267 | 320,000 | 2,670 |
| 1999-05-27 | 267 | 277 | 266 | 276 | 269,000 | 2,760 |
| 1999-05-26 | 252 | 267 | 248 | 257 | 245,000 | 2,570 |
| 1999-05-25 | 260 | 260 | 254 | 256 | 260,000 | 2,560 |
| 1999-05-24 | 276 | 278 | 265 | 265 | 200,000 | 2,650 |
| 1999-05-21 | 283 | 286 | 275 | 281 | 170,000 | 2,810 |
| 1999-05-20 | 288 | 288 | 279 | 285 | 154,000 | 2,850 |
| 1999-05-19 | 285 | 285 | 280 | 283 | 223,000 | 2,830 |
| 1999-05-18 | 289 | 294 | 280 | 283 | 259,000 | 2,830 |
| 1999-05-17 | 293 | 300 | 283 | 290 | 300,000 | 2,900 |
| 1999-05-14 | 305 | 310 | 302 | 303 | 455,000 | 3,030 |
| 1999-05-13 | 320 | 320 | 301 | 302 | 1,167,000 | 3,020 |
| 1999-05-12 | 290 | 325 | 288 | 325 | 3,333,000 | 3,250 |
| 1999-05-11 | 273 | 273 | 266 | 266 | 154,000 | 2,660 |
| 1999-05-10 | 267 | 275 | 266 | 274 | 244,000 | 2,740 |
| 1999-05-07 | 276 | 277 | 266 | 266 | 225,000 | 2,660 |
| 1999-05-06 | 279 | 279 | 272 | 275 | 281,000 | 2,750 |
| 1999-04-30 | 275 | 275 | 265 | 274 | 148,000 | 2,740 |
| 1999-04-28 | 270 | 280 | 266 | 275 | 234,000 | 2,750 |
| 1999-04-27 | 268 | 268 | 256 | 260 | 410,000 | 2,600 |
| 1999-04-26 | 276 | 276 | 268 | 268 | 258,000 | 2,680 |
| 1999-04-23 | 287 | 287 | 271 | 271 | 582,000 | 2,710 |
| 1999-04-22 | 287 | 295 | 277 | 283 | 1,844,000 | 2,830 |
| 1999-04-21 | 260 | 293 | 259 | 277 | 2,833,000 | 2,770 |
| 1999-04-20 | 255 | 257 | 251 | 255 | 278,000 | 2,550 |
| 1999-04-19 | 260 | 263 | 251 | 251 | 140,000 | 2,510 |
| 1999-04-16 | 254 | 265 | 250 | 261 | 360,000 | 2,610 |
| 1999-04-15 | 253 | 253 | 245 | 249 | 148,000 | 2,490 |
| 1999-04-14 | 253 | 258 | 245 | 246 | 221,000 | 2,460 |
| 1999-04-13 | 265 | 265 | 250 | 251 | 307,000 | 2,510 |
| 1999-04-12 | 261 | 270 | 256 | 256 | 712,000 | 2,560 |
| 1999-04-09 | 255 | 260 | 245 | 256 | 1,475,000 | 2,560 |
| 1999-04-08 | 243 | 250 | 235 | 235 | 701,000 | 2,350 |
| 1999-04-07 | 240 | 242 | 231 | 236 | 758,000 | 2,360 |
| 1999-04-06 | 213 | 244 | 211 | 243 | 1,010,000 | 2,430 |
| 1999-04-05 | 213 | 213 | 206 | 209 | 124,000 | 2,090 |
| 1999-04-02 | 212 | 215 | 207 | 208 | 59,000 | 2,080 |
| 1999-04-01 | 211 | 211 | 204 | 209 | 188,000 | 2,090 |
| 1999-03-31 | 211 | 211 | 205 | 210 | 131,000 | 2,100 |
| 1999-03-30 | 213 | 215 | 211 | 211 | 81,000 | 2,110 |
| 1999-03-29 | 220 | 220 | 213 | 214 | 61,000 | 2,140 |
| 1999-03-26 | 215 | 219 | 212 | 213 | 125,000 | 2,130 |
| 1999-03-25 | 210 | 217 | 210 | 212 | 101,000 | 2,120 |
| 1999-03-24 | 220 | 220 | 210 | 210 | 83,000 | 2,100 |
| 1999-03-23 | 212 | 220 | 212 | 215 | 100,000 | 2,150 |
| 1999-03-19 | 221 | 221 | 213 | 219 | 102,000 | 2,190 |
| 1999-03-18 | 226 | 229 | 221 | 221 | 200,000 | 2,210 |
| 1999-03-17 | 227 | 230 | 222 | 229 | 288,000 | 2,290 |
| 1999-03-16 | 222 | 222 | 213 | 222 | 178,000 | 2,220 |
| 1999-03-15 | 215 | 220 | 209 | 212 | 199,000 | 2,120 |
| 1999-03-12 | 220 | 224 | 215 | 215 | 222,000 | 2,150 |
| 1999-03-11 | 215 | 220 | 213 | 218 | 159,000 | 2,180 |
| 1999-03-10 | 217 | 220 | 213 | 214 | 153,000 | 2,140 |
| 1999-03-09 | 213 | 220 | 213 | 217 | 162,000 | 2,170 |
| 1999-03-08 | 220 | 225 | 212 | 212 | 181,000 | 2,120 |
| 1999-03-05 | 216 | 216 | 208 | 210 | 100,000 | 2,100 |
| 1999-03-04 | 210 | 215 | 210 | 211 | 76,000 | 2,110 |
| 1999-03-03 | 225 | 227 | 211 | 218 | 367,000 | 2,180 |
| 1999-03-02 | 225 | 230 | 217 | 223 | 1,218,000 | 2,230 |
| 1999-03-01 | 209 | 220 | 203 | 220 | 595,000 | 2,200 |
| 1999-02-26 | 204 | 205 | 194 | 194 | 87,000 | 1,940 |
| 1999-02-25 | 210 | 210 | 200 | 205 | 127,000 | 2,050 |
| 1999-02-24 | 213 | 217 | 203 | 210 | 452,000 | 2,100 |
| 1999-02-23 | 196 | 205 | 193 | 200 | 143,000 | 2,000 |
| 1999-02-22 | 190 | 193 | 188 | 193 | 94,000 | 1,930 |
| 1999-02-19 | 190 | 190 | 188 | 188 | 98,000 | 1,880 |
| 1999-02-18 | 190 | 190 | 188 | 188 | 81,000 | 1,880 |
| 1999-02-17 | 188 | 190 | 188 | 190 | 112,000 | 1,900 |
| 1999-02-16 | 188 | 194 | 187 | 191 | 79,000 | 1,910 |
| 1999-02-15 | 187 | 190 | 186 | 187 | 32,000 | 1,870 |
| 1999-02-12 | 192 | 192 | 188 | 189 | 46,000 | 1,890 |
| 1999-02-10 | 190 | 191 | 185 | 191 | 113,000 | 1,910 |
| 1999-02-09 | 188 | 193 | 186 | 192 | 81,000 | 1,920 |
| 1999-02-08 | 185 | 188 | 183 | 188 | 86,000 | 1,880 |
| 1999-02-05 | 185 | 188 | 185 | 185 | 108,000 | 1,850 |
| 1999-02-04 | 192 | 192 | 186 | 190 | 86,000 | 1,900 |
| 1999-02-03 | 191 | 195 | 191 | 192 | 50,000 | 1,920 |
| 1999-02-02 | 202 | 202 | 195 | 195 | 108,000 | 1,950 |
| 1999-02-01 | 206 | 206 | 201 | 202 | 48,000 | 2,020 |
| 1999-01-29 | 206 | 210 | 201 | 202 | 121,000 | 2,020 |
| 1999-01-28 | 215 | 216 | 204 | 211 | 414,000 | 2,110 |
| 1999-01-27 | 200 | 218 | 195 | 215 | 818,000 | 2,150 |
| 1999-01-26 | 192 | 194 | 191 | 193 | 431,000 | 1,930 |
| 1999-01-25 | 190 | 192 | 188 | 192 | 112,000 | 1,920 |
| 1999-01-22 | 194 | 194 | 190 | 192 | 75,000 | 1,920 |
| 1999-01-21 | 193 | 194 | 188 | 188 | 149,000 | 1,880 |
| 1999-01-20 | 181 | 194 | 181 | 193 | 72,000 | 1,930 |
| 1999-01-19 | 185 | 189 | 184 | 185 | 98,000 | 1,850 |
| 1999-01-18 | 194 | 195 | 190 | 190 | 105,000 | 1,900 |
| 1999-01-14 | 192 | 194 | 185 | 193 | 163,000 | 1,930 |
| 1999-01-13 | 200 | 201 | 194 | 196 | 165,000 | 1,960 |
| 1999-01-12 | 208 | 220 | 198 | 202 | 486,000 | 2,020 |
| 1999-01-11 | 184 | 210 | 184 | 204 | 646,000 | 2,040 |
| 1999-01-08 | 180 | 184 | 175 | 178 | 78,000 | 1,780 |
| 1999-01-07 | 189 | 189 | 175 | 175 | 171,000 | 1,750 |
| 1999-01-06 | 173 | 180 | 171 | 180 | 161,000 | 1,800 |
| 1999-01-05 | 176 | 181 | 173 | 173 | 200,000 | 1,730 |
| 1999-01-04 | 176 | 183 | 176 | 180 | 46,000 | 1,800 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
