6316 (株)丸山製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 131 | 131 | 130 | 131 | 33,000 | 1,310 |
| 2000-12-28 | 132 | 132 | 130 | 132 | 22,000 | 1,320 |
| 2000-12-27 | 133 | 133 | 130 | 130 | 46,000 | 1,300 |
| 2000-12-26 | 136 | 136 | 128 | 128 | 59,000 | 1,280 |
| 2000-12-25 | 135 | 139 | 127 | 131 | 68,000 | 1,310 |
| 2000-12-22 | 133 | 133 | 126 | 126 | 36,000 | 1,260 |
| 2000-12-21 | 131 | 131 | 123 | 129 | 72,000 | 1,290 |
| 2000-12-20 | 132 | 132 | 130 | 131 | 66,000 | 1,310 |
| 2000-12-19 | 134 | 134 | 131 | 132 | 49,000 | 1,320 |
| 2000-12-18 | 133 | 135 | 131 | 134 | 30,000 | 1,340 |
| 2000-12-15 | 135 | 136 | 133 | 133 | 56,000 | 1,330 |
| 2000-12-14 | 135 | 136 | 135 | 135 | 34,000 | 1,350 |
| 2000-12-13 | 139 | 139 | 135 | 136 | 54,000 | 1,360 |
| 2000-12-12 | 137 | 138 | 137 | 138 | 50,000 | 1,380 |
| 2000-12-11 | 140 | 140 | 137 | 137 | 19,000 | 1,370 |
| 2000-12-08 | 138 | 139 | 136 | 139 | 64,000 | 1,390 |
| 2000-12-07 | 140 | 140 | 138 | 138 | 16,000 | 1,380 |
| 2000-12-06 | 141 | 143 | 140 | 141 | 34,000 | 1,410 |
| 2000-12-05 | 143 | 143 | 140 | 140 | 42,000 | 1,400 |
| 2000-12-04 | 144 | 145 | 140 | 140 | 22,000 | 1,400 |
| 2000-12-01 | 140 | 140 | 137 | 139 | 31,000 | 1,390 |
| 2000-11-30 | 133 | 137 | 133 | 136 | 21,000 | 1,360 |
| 2000-11-29 | 136 | 137 | 132 | 133 | 43,000 | 1,330 |
| 2000-11-28 | 135 | 137 | 132 | 132 | 31,000 | 1,320 |
| 2000-11-27 | 131 | 134 | 131 | 132 | 37,000 | 1,320 |
| 2000-11-24 | 133 | 133 | 130 | 130 | 59,000 | 1,300 |
| 2000-11-22 | 134 | 134 | 131 | 131 | 9,000 | 1,310 |
| 2000-11-21 | 130 | 133 | 130 | 130 | 13,000 | 1,300 |
| 2000-11-20 | 130 | 133 | 130 | 133 | 24,000 | 1,330 |
| 2000-11-17 | 131 | 131 | 130 | 131 | 55,000 | 1,310 |
| 2000-11-16 | 132 | 135 | 131 | 131 | 45,000 | 1,310 |
| 2000-11-15 | 136 | 136 | 132 | 132 | 29,000 | 1,320 |
| 2000-11-14 | 136 | 138 | 132 | 136 | 40,000 | 1,360 |
| 2000-11-13 | 132 | 140 | 131 | 131 | 40,000 | 1,310 |
| 2000-11-10 | 135 | 135 | 132 | 133 | 44,000 | 1,330 |
| 2000-11-09 | 144 | 144 | 137 | 137 | 18,000 | 1,370 |
| 2000-11-08 | 140 | 140 | 135 | 139 | 39,000 | 1,390 |
| 2000-11-07 | 136 | 137 | 132 | 133 | 26,000 | 1,330 |
| 2000-11-06 | 133 | 134 | 131 | 132 | 18,000 | 1,320 |
| 2000-11-02 | 130 | 132 | 130 | 131 | 47,000 | 1,310 |
| 2000-11-01 | 136 | 136 | 131 | 132 | 37,000 | 1,320 |
| 2000-10-31 | 133 | 135 | 131 | 131 | 37,000 | 1,310 |
| 2000-10-30 | 137 | 137 | 132 | 137 | 23,000 | 1,370 |
| 2000-10-27 | 137 | 138 | 132 | 132 | 26,000 | 1,320 |
| 2000-10-26 | 136 | 136 | 131 | 135 | 40,000 | 1,350 |
| 2000-10-25 | 134 | 135 | 131 | 132 | 27,000 | 1,320 |
| 2000-10-24 | 137 | 137 | 133 | 135 | 35,000 | 1,350 |
| 2000-10-23 | 133 | 136 | 133 | 133 | 16,000 | 1,330 |
| 2000-10-20 | 131 | 136 | 131 | 133 | 40,000 | 1,330 |
| 2000-10-19 | 136 | 136 | 132 | 135 | 36,000 | 1,350 |
| 2000-10-18 | 135 | 136 | 133 | 135 | 53,000 | 1,350 |
| 2000-10-17 | 137 | 137 | 134 | 135 | 20,000 | 1,350 |
| 2000-10-16 | 137 | 138 | 133 | 133 | 49,000 | 1,330 |
| 2000-10-13 | 138 | 139 | 130 | 132 | 86,000 | 1,320 |
| 2000-10-12 | 140 | 141 | 138 | 139 | 69,000 | 1,390 |
| 2000-10-11 | 146 | 146 | 139 | 144 | 41,000 | 1,440 |
| 2000-10-10 | 148 | 148 | 145 | 145 | 19,000 | 1,450 |
| 2000-10-06 | 153 | 153 | 148 | 148 | 39,000 | 1,480 |
| 2000-10-05 | 150 | 150 | 149 | 149 | 35,000 | 1,490 |
| 2000-10-04 | 152 | 152 | 149 | 149 | 47,000 | 1,490 |
| 2000-10-03 | 152 | 152 | 148 | 148 | 27,000 | 1,480 |
| 2000-10-02 | 150 | 152 | 146 | 152 | 35,000 | 1,520 |
| 2000-09-29 | 145 | 155 | 142 | 155 | 81,000 | 1,550 |
| 2000-09-28 | 145 | 145 | 141 | 141 | 31,000 | 1,410 |
| 2000-09-27 | 149 | 149 | 144 | 145 | 46,000 | 1,450 |
| 2000-09-26 | 151 | 152 | 145 | 147 | 46,000 | 1,470 |
| 2000-09-25 | 145 | 150 | 145 | 150 | 33,000 | 1,500 |
| 2000-09-22 | 155 | 155 | 146 | 149 | 27,000 | 1,490 |
| 2000-09-21 | 149 | 152 | 145 | 152 | 50,000 | 1,520 |
| 2000-09-20 | 146 | 150 | 146 | 146 | 28,000 | 1,460 |
| 2000-09-19 | 145 | 145 | 140 | 145 | 57,000 | 1,450 |
| 2000-09-18 | 143 | 144 | 138 | 144 | 45,000 | 1,440 |
| 2000-09-14 | 147 | 147 | 140 | 145 | 35,000 | 1,450 |
| 2000-09-13 | 144 | 144 | 138 | 138 | 46,000 | 1,380 |
| 2000-09-12 | 149 | 149 | 144 | 144 | 19,000 | 1,440 |
| 2000-09-11 | 147 | 147 | 145 | 145 | 30,000 | 1,450 |
| 2000-09-08 | 145 | 148 | 145 | 148 | 18,000 | 1,480 |
| 2000-09-07 | 146 | 147 | 145 | 145 | 8,000 | 1,450 |
| 2000-09-06 | 147 | 147 | 147 | 147 | 11,000 | 1,470 |
| 2000-09-05 | 148 | 149 | 146 | 146 | 25,000 | 1,460 |
| 2000-09-04 | 151 | 151 | 149 | 149 | 18,000 | 1,490 |
| 2000-09-01 | 150 | 151 | 150 | 151 | 21,000 | 1,510 |
| 2000-08-31 | 150 | 151 | 150 | 150 | 13,000 | 1,500 |
| 2000-08-30 | 151 | 152 | 151 | 152 | 29,000 | 1,520 |
| 2000-08-29 | 154 | 154 | 151 | 151 | 20,000 | 1,510 |
| 2000-08-28 | 154 | 154 | 150 | 150 | 42,000 | 1,500 |
| 2000-08-25 | 154 | 154 | 151 | 152 | 18,000 | 1,520 |
| 2000-08-24 | 154 | 154 | 151 | 154 | 55,000 | 1,540 |
| 2000-08-23 | 155 | 155 | 151 | 154 | 48,000 | 1,540 |
| 2000-08-22 | 154 | 154 | 150 | 154 | 36,000 | 1,540 |
| 2000-08-21 | 152 | 153 | 150 | 153 | 15,000 | 1,530 |
| 2000-08-18 | 150 | 154 | 150 | 151 | 32,000 | 1,510 |
| 2000-08-17 | 154 | 154 | 151 | 151 | 18,000 | 1,510 |
| 2000-08-16 | 151 | 153 | 151 | 152 | 5,000 | 1,520 |
| 2000-08-15 | 151 | 154 | 150 | 154 | 14,000 | 1,540 |
| 2000-08-14 | 151 | 154 | 149 | 153 | 36,000 | 1,530 |
| 2000-08-11 | 151 | 155 | 151 | 153 | 17,000 | 1,530 |
| 2000-08-10 | 154 | 154 | 151 | 152 | 8,000 | 1,520 |
| 2000-08-09 | 154 | 155 | 151 | 151 | 14,000 | 1,510 |
| 2000-08-08 | 151 | 153 | 150 | 151 | 29,000 | 1,510 |
| 2000-08-07 | 154 | 156 | 153 | 156 | 13,000 | 1,560 |
| 2000-08-04 | 151 | 155 | 151 | 155 | 24,000 | 1,550 |
| 2000-08-03 | 156 | 156 | 151 | 154 | 26,000 | 1,540 |
| 2000-08-02 | 154 | 154 | 150 | 151 | 33,000 | 1,510 |
| 2000-08-01 | 148 | 152 | 148 | 149 | 31,000 | 1,490 |
| 2000-07-31 | 148 | 152 | 148 | 149 | 39,000 | 1,490 |
| 2000-07-28 | 154 | 155 | 152 | 152 | 52,000 | 1,520 |
| 2000-07-27 | 157 | 157 | 155 | 155 | 34,000 | 1,550 |
| 2000-07-26 | 165 | 165 | 156 | 156 | 39,000 | 1,560 |
| 2000-07-25 | 160 | 160 | 156 | 160 | 51,000 | 1,600 |
| 2000-07-24 | 165 | 166 | 159 | 161 | 36,000 | 1,610 |
| 2000-07-21 | 171 | 171 | 160 | 162 | 37,000 | 1,620 |
| 2000-07-19 | 160 | 161 | 155 | 161 | 48,000 | 1,610 |
| 2000-07-18 | 170 | 170 | 163 | 163 | 69,000 | 1,630 |
| 2000-07-17 | 175 | 176 | 171 | 171 | 36,000 | 1,710 |
| 2000-07-14 | 176 | 177 | 170 | 175 | 61,000 | 1,750 |
| 2000-07-13 | 180 | 180 | 175 | 175 | 111,000 | 1,750 |
| 2000-07-12 | 175 | 184 | 174 | 179 | 462,000 | 1,790 |
| 2000-07-11 | 171 | 174 | 168 | 174 | 146,000 | 1,740 |
| 2000-07-10 | 176 | 176 | 166 | 168 | 96,000 | 1,680 |
| 2000-07-07 | 171 | 172 | 168 | 170 | 57,000 | 1,700 |
| 2000-07-06 | 171 | 172 | 170 | 171 | 48,000 | 1,710 |
| 2000-07-05 | 174 | 175 | 170 | 171 | 85,000 | 1,710 |
| 2000-07-04 | 179 | 179 | 171 | 171 | 123,000 | 1,710 |
| 2000-07-03 | 170 | 175 | 166 | 174 | 137,000 | 1,740 |
| 2000-06-30 | 166 | 169 | 164 | 165 | 56,000 | 1,650 |
| 2000-06-29 | 172 | 173 | 168 | 170 | 55,000 | 1,700 |
| 2000-06-28 | 160 | 164 | 158 | 164 | 69,000 | 1,640 |
| 2000-06-27 | 160 | 160 | 156 | 157 | 111,000 | 1,570 |
| 2000-06-26 | 165 | 165 | 155 | 155 | 67,000 | 1,550 |
| 2000-06-23 | 157 | 159 | 156 | 159 | 51,000 | 1,590 |
| 2000-06-22 | 160 | 161 | 158 | 158 | 73,000 | 1,580 |
| 2000-06-21 | 160 | 164 | 160 | 161 | 52,000 | 1,610 |
| 2000-06-20 | 155 | 160 | 155 | 158 | 61,000 | 1,580 |
| 2000-06-19 | 166 | 166 | 159 | 159 | 51,000 | 1,590 |
| 2000-06-16 | 165 | 169 | 161 | 165 | 66,000 | 1,650 |
| 2000-06-15 | 171 | 171 | 165 | 165 | 135,000 | 1,650 |
| 2000-06-14 | 168 | 174 | 161 | 165 | 177,000 | 1,650 |
| 2000-06-13 | 184 | 184 | 170 | 177 | 246,000 | 1,770 |
| 2000-06-12 | 174 | 185 | 174 | 184 | 575,000 | 1,840 |
| 2000-06-09 | 154 | 175 | 154 | 169 | 314,000 | 1,690 |
| 2000-06-08 | 154 | 154 | 150 | 153 | 53,000 | 1,530 |
| 2000-06-07 | 149 | 154 | 148 | 154 | 54,000 | 1,540 |
| 2000-06-06 | 148 | 150 | 148 | 149 | 18,000 | 1,490 |
| 2000-06-05 | 151 | 153 | 148 | 153 | 34,000 | 1,530 |
| 2000-06-02 | 147 | 150 | 147 | 150 | 56,000 | 1,500 |
| 2000-06-01 | 154 | 154 | 150 | 154 | 31,000 | 1,540 |
| 2000-05-31 | 151 | 154 | 151 | 154 | 26,000 | 1,540 |
| 2000-05-30 | 157 | 157 | 150 | 153 | 76,000 | 1,530 |
| 2000-05-29 | 157 | 159 | 151 | 157 | 53,000 | 1,570 |
| 2000-05-26 | 151 | 159 | 151 | 155 | 56,000 | 1,550 |
| 2000-05-25 | 152 | 153 | 151 | 151 | 40,000 | 1,510 |
| 2000-05-24 | 155 | 155 | 150 | 150 | 41,000 | 1,500 |
| 2000-05-23 | 160 | 160 | 151 | 152 | 37,000 | 1,520 |
| 2000-05-22 | 164 | 164 | 154 | 154 | 34,000 | 1,540 |
| 2000-05-19 | 160 | 162 | 151 | 154 | 61,000 | 1,540 |
| 2000-05-18 | 157 | 162 | 155 | 160 | 38,000 | 1,600 |
| 2000-05-17 | 173 | 174 | 164 | 165 | 93,000 | 1,650 |
| 2000-05-16 | 155 | 175 | 154 | 168 | 157,000 | 1,680 |
| 2000-05-15 | 149 | 155 | 149 | 155 | 37,000 | 1,550 |
| 2000-05-12 | 147 | 149 | 146 | 149 | 45,000 | 1,490 |
| 2000-05-11 | 150 | 150 | 147 | 148 | 36,000 | 1,480 |
| 2000-05-10 | 149 | 150 | 148 | 150 | 22,000 | 1,500 |
| 2000-05-09 | 152 | 152 | 146 | 149 | 38,000 | 1,490 |
| 2000-05-08 | 146 | 150 | 146 | 150 | 5,000 | 1,500 |
| 2000-05-02 | 156 | 157 | 153 | 154 | 16,000 | 1,540 |
| 2000-05-01 | 146 | 156 | 146 | 146 | 41,000 | 1,460 |
| 2000-04-28 | 145 | 147 | 143 | 147 | 57,000 | 1,470 |
| 2000-04-27 | 150 | 154 | 145 | 145 | 44,000 | 1,450 |
| 2000-04-26 | 156 | 156 | 150 | 150 | 44,000 | 1,500 |
| 2000-04-25 | 150 | 159 | 150 | 151 | 62,000 | 1,510 |
| 2000-04-24 | 155 | 155 | 150 | 152 | 46,000 | 1,520 |
| 2000-04-21 | 151 | 157 | 151 | 152 | 83,000 | 1,520 |
| 2000-04-20 | 155 | 165 | 155 | 164 | 55,000 | 1,640 |
| 2000-04-19 | 157 | 162 | 155 | 160 | 65,000 | 1,600 |
| 2000-04-18 | 161 | 162 | 158 | 158 | 52,000 | 1,580 |
| 2000-04-17 | 170 | 170 | 150 | 160 | 115,000 | 1,600 |
| 2000-04-14 | 178 | 178 | 172 | 175 | 96,000 | 1,750 |
| 2000-04-13 | 172 | 179 | 172 | 178 | 119,000 | 1,780 |
| 2000-04-12 | 166 | 175 | 165 | 170 | 116,000 | 1,700 |
| 2000-04-11 | 167 | 168 | 166 | 167 | 49,000 | 1,670 |
| 2000-04-10 | 168 | 170 | 166 | 168 | 90,000 | 1,680 |
| 2000-04-07 | 166 | 166 | 160 | 165 | 131,000 | 1,650 |
| 2000-04-06 | 167 | 170 | 162 | 166 | 192,000 | 1,660 |
| 2000-04-05 | 154 | 165 | 153 | 165 | 108,000 | 1,650 |
| 2000-04-04 | 154 | 154 | 152 | 153 | 54,000 | 1,530 |
| 2000-04-03 | 155 | 157 | 155 | 155 | 40,000 | 1,550 |
| 2000-03-31 | 155 | 157 | 152 | 156 | 20,000 | 1,560 |
| 2000-03-30 | 155 | 157 | 154 | 155 | 54,000 | 1,550 |
| 2000-03-29 | 150 | 155 | 150 | 152 | 51,000 | 1,520 |
| 2000-03-28 | 156 | 156 | 150 | 153 | 22,000 | 1,530 |
| 2000-03-27 | 158 | 158 | 147 | 154 | 49,000 | 1,540 |
| 2000-03-24 | 145 | 147 | 139 | 147 | 135,000 | 1,470 |
| 2000-03-23 | 145 | 150 | 145 | 150 | 17,000 | 1,500 |
| 2000-03-22 | 149 | 149 | 145 | 149 | 36,000 | 1,490 |
| 2000-03-21 | 145 | 147 | 145 | 147 | 27,000 | 1,470 |
| 2000-03-17 | 151 | 151 | 146 | 150 | 46,000 | 1,500 |
| 2000-03-16 | 151 | 154 | 145 | 154 | 114,000 | 1,540 |
| 2000-03-15 | 151 | 151 | 145 | 146 | 54,000 | 1,460 |
| 2000-03-14 | 158 | 158 | 147 | 149 | 73,000 | 1,490 |
| 2000-03-13 | 151 | 159 | 151 | 153 | 51,000 | 1,530 |
| 2000-03-10 | 152 | 153 | 147 | 149 | 73,000 | 1,490 |
| 2000-03-09 | 147 | 147 | 145 | 147 | 37,000 | 1,470 |
| 2000-03-08 | 150 | 150 | 147 | 147 | 16,000 | 1,470 |
| 2000-03-07 | 147 | 149 | 142 | 143 | 52,000 | 1,430 |
| 2000-03-06 | 148 | 148 | 143 | 146 | 37,000 | 1,460 |
| 2000-03-03 | 151 | 151 | 148 | 149 | 22,000 | 1,490 |
| 2000-03-02 | 152 | 154 | 152 | 152 | 43,000 | 1,520 |
| 2000-03-01 | 142 | 152 | 142 | 150 | 20,000 | 1,500 |
| 2000-02-29 | 148 | 148 | 140 | 140 | 49,000 | 1,400 |
| 2000-02-28 | 150 | 150 | 142 | 143 | 78,000 | 1,430 |
| 2000-02-25 | 135 | 149 | 135 | 149 | 34,000 | 1,490 |
| 2000-02-24 | 146 | 150 | 145 | 145 | 39,000 | 1,450 |
| 2000-02-23 | 141 | 144 | 132 | 143 | 35,000 | 1,430 |
| 2000-02-22 | 128 | 143 | 128 | 143 | 94,000 | 1,430 |
| 2000-02-21 | 149 | 149 | 143 | 143 | 53,000 | 1,430 |
| 2000-02-18 | 160 | 160 | 148 | 150 | 63,000 | 1,500 |
| 2000-02-17 | 148 | 150 | 148 | 150 | 33,000 | 1,500 |
| 2000-02-16 | 155 | 158 | 153 | 158 | 32,000 | 1,580 |
| 2000-02-15 | 158 | 160 | 155 | 155 | 37,000 | 1,550 |
| 2000-02-14 | 160 | 161 | 155 | 158 | 42,000 | 1,580 |
| 2000-02-10 | 159 | 161 | 159 | 159 | 26,000 | 1,590 |
| 2000-02-09 | 161 | 161 | 160 | 161 | 32,000 | 1,610 |
| 2000-02-08 | 162 | 168 | 160 | 167 | 72,000 | 1,670 |
| 2000-02-07 | 161 | 163 | 161 | 161 | 33,000 | 1,610 |
| 2000-02-04 | 165 | 165 | 158 | 159 | 37,000 | 1,590 |
| 2000-02-03 | 160 | 169 | 159 | 169 | 27,000 | 1,690 |
| 2000-02-02 | 158 | 161 | 158 | 160 | 38,000 | 1,600 |
| 2000-02-01 | 165 | 170 | 157 | 157 | 31,000 | 1,570 |
| 2000-01-31 | 160 | 167 | 157 | 165 | 21,000 | 1,650 |
| 2000-01-28 | 172 | 172 | 166 | 166 | 35,000 | 1,660 |
| 2000-01-27 | 168 | 173 | 167 | 167 | 28,000 | 1,670 |
| 2000-01-26 | 179 | 179 | 168 | 173 | 54,000 | 1,730 |
| 2000-01-25 | 174 | 178 | 173 | 173 | 26,000 | 1,730 |
| 2000-01-24 | 180 | 180 | 171 | 178 | 45,000 | 1,780 |
| 2000-01-21 | 178 | 180 | 170 | 170 | 22,000 | 1,700 |
| 2000-01-20 | 169 | 177 | 169 | 177 | 48,000 | 1,770 |
| 2000-01-19 | 176 | 180 | 171 | 179 | 66,000 | 1,790 |
| 2000-01-18 | 178 | 185 | 175 | 180 | 86,000 | 1,800 |
| 2000-01-17 | 165 | 174 | 165 | 174 | 57,000 | 1,740 |
| 2000-01-14 | 170 | 170 | 163 | 163 | 84,000 | 1,630 |
| 2000-01-13 | 157 | 163 | 153 | 162 | 62,000 | 1,620 |
| 2000-01-12 | 160 | 162 | 152 | 152 | 52,000 | 1,520 |
| 2000-01-11 | 165 | 168 | 165 | 165 | 34,000 | 1,650 |
| 2000-01-07 | 168 | 168 | 160 | 165 | 47,000 | 1,650 |
| 2000-01-06 | 163 | 163 | 159 | 161 | 47,000 | 1,610 |
| 2000-01-05 | 167 | 167 | 157 | 161 | 58,000 | 1,610 |
| 2000-01-04 | 172 | 172 | 162 | 162 | 34,000 | 1,620 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
